date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-05-22 11:00:00,21.75,22.8,21.5,21.53,44481700.0,19.7334,20.686,19.5066,19.5338,44481700.0
2014-05-22 11:30:00,21.53,21.65,20.9,20.95,14676600.0,19.5338,19.6427,18.9622,19.0076,14676600.0
2014-05-22 12:00:00,20.95,21.24,20.9,21.0,3201100.0,19.0076,19.2707,18.9622,19.0529,3201100.0
2014-05-22 12:30:00,21.0,21.01,20.24,20.57,5924300.0,19.0529,19.062,18.3634,18.6628,5924300.0
2014-05-22 13:00:00,20.58,20.74,20.4,20.64,2509900.0,18.6719,18.817,18.5086,18.7263,2509900.0
2014-05-22 13:30:00,20.63,20.97,20.59,20.91,1937200.0,18.7172,19.0257,18.681,18.9713,1937200.0
2014-05-22 14:00:00,20.91,20.94,20.74,20.9,1597200.0,18.9713,18.9985,18.817,18.9622,1597200.0
2014-05-22 14:30:00,20.89,21.06,20.89,21.0,2008300.0,18.9531,19.1074,18.9531,19.0529,2008300.0
2014-05-22 15:00:00,21.0,21.06,20.75,20.88,1654100.0,19.0529,19.1074,18.8261,18.9441,1654100.0
2014-05-22 15:30:00,20.89,20.98,20.49,20.9,4469700.0,18.9531,19.0348,18.5902,18.9622,4469700.0
2014-05-23 09:30:00,21.25,21.25,20.5,20.71,2803400.0,19.2798,19.2798,18.5993,18.7898,2803400.0
2014-05-23 10:00:00,20.72,20.72,20.5,20.5,1241300.0,18.7989,18.7989,18.5993,18.5993,1241300.0
2014-05-23 10:30:00,20.5,20.7,20.5,20.6,933600.0,18.5993,18.7808,18.5993,18.69,933600.0
2014-05-23 11:00:00,20.59,20.6,20.5,20.5,1089300.0,18.681,18.69,18.5993,18.5993,1089300.0
2014-05-23 11:30:00,20.51,20.51,20.22,20.26,1330600.0,18.6084,18.6084,18.3453,18.3815,1330600.0
2014-05-23 12:00:00,20.25,20.27,20.0,20.0,2135100.0,18.3725,18.3906,18.1457,18.1457,2135100.0
2014-05-23 12:30:00,20.0,20.2,20.0,20.15,2090900.0,18.1457,18.3271,18.1457,18.2817,2090900.0
2014-05-23 13:00:00,20.17,20.17,20.0,20.07,902600.0,18.2999,18.2999,18.1457,18.2092,902600.0
2014-05-23 13:30:00,20.07,20.25,20.05,20.06,849000.0,18.2092,18.3725,18.191,18.2001,849000.0
2014-05-23 14:00:00,20.06,20.08,20.0,20.0,1538000.0,18.2001,18.2182,18.1457,18.1457,1538000.0
2014-05-23 14:30:00,20.0,20.05,19.94,20.0,1836900.0,18.1457,18.191,18.0912,18.1457,1836900.0
2014-05-23 15:00:00,20.0,20.03,20.0,20.0,1008100.0,18.1457,18.1729,18.1457,18.1457,1008100.0
2014-05-23 15:30:00,20.0,20.15,20.0,20.1,2506300.0,18.1457,18.2817,18.1457,18.2364,2506300.0
2014-05-27 09:30:00,20.28,21.37,20.25,21.05,2604500.0,18.3997,19.3886,18.3725,19.0983,2604500.0
2014-05-27 10:00:00,21.08,21.23,20.88,21.23,771200.0,19.1255,19.2616,18.9441,19.2616,771200.0
2014-05-27 10:30:00,21.24,21.48,21.1,21.33,1228900.0,19.2707,19.4884,19.1437,19.3523,1228900.0
2014-05-27 11:00:00,21.32,21.54,21.26,21.48,865600.0,19.3433,19.5429,19.2888,19.4884,865600.0
2014-05-27 11:30:00,21.43,22.12,21.43,21.92,1764400.0,19.4431,20.0691,19.4431,19.8876,1764400.0
2014-05-27 12:00:00,21.97,22.12,21.68,22.03,917700.0,19.933,20.0691,19.6699,19.9874,917700.0
2014-05-27 12:30:00,22.05,22.9,22.04,22.55,1846700.0,20.0056,20.7768,19.9965,20.4592,1846700.0
2014-05-27 13:00:00,22.55,22.6,22.21,22.43,533200.0,20.4592,20.5046,20.1507,20.3504,533200.0
2014-05-27 13:30:00,22.46,22.64,22.32,22.64,636400.0,20.3776,20.5409,20.2505,20.5409,636400.0
2014-05-27 14:00:00,22.64,22.75,22.51,22.54,574900.0,20.5409,20.6407,20.4229,20.4502,574900.0
2014-05-27 14:30:00,22.58,22.59,22.16,22.59,693700.0,20.4864,20.4955,20.1054,20.4955,693700.0
2014-05-27 15:00:00,22.59,22.72,22.46,22.66,752200.0,20.4955,20.6135,20.3776,20.559,752200.0
2014-05-27 15:30:00,22.68,22.98,22.52,22.95,1601900.0,20.5772,20.8494,20.432,20.8221,1601900.0
2014-05-28 09:30:00,22.98,24.56,22.8,24.06,4041300.0,20.8494,22.2829,20.686,21.8292,4041300.0
2014-05-28 10:00:00,24.01,24.73,23.96,24.55,2248100.0,21.7839,22.4371,21.7385,22.2738,2248100.0
2014-05-28 10:30:00,24.58,25.3,24.55,25.14,1730400.0,22.301,22.9543,22.2738,22.8091,1730400.0
2014-05-28 11:00:00,25.15,25.18,24.55,24.75,1866600.0,22.8182,22.8454,22.2738,22.4552,1866600.0
2014-05-28 11:30:00,24.74,24.75,24.11,24.18,1305300.0,22.4462,22.4552,21.8746,21.9381,1305300.0
2014-05-28 12:00:00,24.24,24.6,24.12,24.52,697700.0,21.9925,22.3192,21.8837,22.2466,697700.0
2014-05-28 12:30:00,24.52,24.97,24.52,24.94,799000.0,22.2466,22.6548,22.2466,22.6276,799000.0
2014-05-28 13:00:00,24.93,25.0,24.65,24.73,559900.0,22.6186,22.6821,22.3645,22.4371,559900.0
2014-05-28 13:30:00,24.72,25.09,24.65,24.99,541800.0,22.428,22.7637,22.3645,22.673,541800.0
2014-05-28 14:00:00,25.0,25.05,24.88,25.0,582600.0,22.6821,22.7274,22.5732,22.6821,582600.0
2014-05-28 14:30:00,25.0,25.0,24.75,24.82,314100.0,22.6821,22.6821,22.4552,22.5188,314100.0
2014-05-28 15:00:00,24.82,24.92,24.5,24.86,553900.0,22.5188,22.6095,22.2284,22.555,553900.0
2014-05-28 15:30:00,24.86,24.98,24.68,24.8,872600.0,22.555,22.6639,22.3917,22.5006,872600.0
2014-05-29 09:30:00,25.0,25.58,24.24,25.55,2555800.0,22.6821,23.2083,21.9925,23.1811,2555800.0
2014-05-29 10:00:00,25.51,25.69,25.01,25.36,1416500.0,23.1448,23.3081,22.6911,23.0087,1416500.0
2014-05-29 10:30:00,25.3,25.44,25.13,25.29,398600.0,22.9543,23.0813,22.8,22.9452,398600.0
2014-05-29 11:00:00,25.3,25.4,25.01,25.18,793500.0,22.9543,23.045,22.6911,22.8454,793500.0
2014-05-29 11:30:00,25.16,25.25,24.83,24.91,387800.0,22.8272,22.9089,22.5278,22.6004,387800.0
2014-05-29 12:00:00,24.9,25.0,24.76,24.88,321100.0,22.5913,22.6821,22.4643,22.5732,321100.0
2014-05-29 12:30:00,24.91,25.15,24.88,25.09,261900.0,22.6004,22.8182,22.5732,22.7637,261900.0
2014-05-29 13:00:00,25.09,25.13,24.84,24.85,156800.0,22.7637,22.8,22.5369,22.546,156800.0
2014-05-29 13:30:00,24.85,25.16,24.78,25.08,242900.0,22.546,22.8272,22.4825,22.7547,242900.0
2014-05-29 14:00:00,25.08,25.2,25.0,25.0,176200.0,22.7547,22.8635,22.6821,22.6821,176200.0
2014-05-29 14:30:00,25.02,25.13,24.95,25.0,191400.0,22.7002,22.8,22.6367,22.6821,191400.0
2014-05-29 15:00:00,25.0,25.34,24.97,25.28,417700.0,22.6821,22.9905,22.6548,22.9361,417700.0
2014-05-29 15:30:00,25.28,25.39,25.21,25.34,818400.0,22.9361,23.0359,22.8726,22.9905,818400.0
2014-05-30 09:30:00,25.27,25.56,24.5,24.52,1249100.0,22.927,23.1901,22.2284,22.2466,1249100.0
2014-05-30 10:00:00,24.52,24.97,24.3,24.72,929800.0,22.2466,22.6548,22.047,22.428,929800.0
2014-05-30 10:30:00,24.73,24.9,24.64,24.9,156400.0,22.4371,22.5913,22.3554,22.5913,156400.0
2014-05-30 11:00:00,24.89,24.93,24.7,24.7,171200.0,22.5823,22.6186,22.4099,22.4099,171200.0
2014-05-30 11:30:00,24.72,24.77,24.11,24.52,669000.0,22.428,22.4734,21.8746,22.2466,669000.0
2014-05-30 12:00:00,24.49,24.7,24.49,24.59,119500.0,22.2194,22.4099,22.2194,22.3101,119500.0
2014-05-30 12:30:00,24.59,24.6,23.79,24.1,618200.0,22.3101,22.3192,21.5843,21.8655,618200.0
2014-05-30 13:00:00,24.1,24.45,24.0,24.35,437900.0,21.8655,22.1831,21.7748,22.0923,437900.0
2014-05-30 13:30:00,24.37,24.4,24.15,24.27,242400.0,22.1105,22.1377,21.9109,22.0198,242400.0
2014-05-30 14:00:00,24.27,24.65,24.22,24.65,320100.0,22.0198,22.3645,21.9744,22.3645,320100.0
2014-05-30 14:30:00,24.65,25.0,24.6,25.0,255300.0,22.3645,22.6821,22.3192,22.6821,255300.0
2014-05-30 15:00:00,25.0,25.23,24.99,25.18,547800.0,22.6821,22.8907,22.673,22.8454,547800.0
2014-05-30 15:30:00,25.18,25.3,24.98,24.99,317300.0,22.8454,22.9543,22.6639,22.673,317300.0
2014-06-02 09:30:00,25.4,25.44,24.32,24.6,1050800.0,23.045,23.0813,22.0651,22.3192,1050800.0
2014-06-02 10:00:00,24.63,24.67,24.13,24.31,666500.0,22.3464,22.3827,21.8927,22.056,666500.0
2014-06-02 10:30:00,24.32,24.32,24.07,24.2,428600.0,22.0651,22.0651,21.8383,21.9562,428600.0
2014-06-02 11:00:00,24.17,24.49,24.17,24.46,318700.0,21.929,22.2194,21.929,22.1921,318700.0
2014-06-02 11:30:00,24.46,24.8,24.38,24.78,241400.0,22.1921,22.5006,22.1196,22.4825,241400.0
2014-06-02 12:00:00,24.77,24.8,24.63,24.64,95200.0,22.4734,22.5006,22.3464,22.3554,95200.0
2014-06-02 12:30:00,24.63,24.7,24.61,24.67,48100.0,22.3464,22.4099,22.3282,22.3827,48100.0
2014-06-02 13:00:00,24.66,24.67,24.43,24.51,152100.0,22.3736,22.3827,22.1649,22.2375,152100.0
2014-06-02 13:30:00,24.49,24.54,24.42,24.49,92200.0,22.2194,22.2647,22.1558,22.2194,92200.0
2014-06-02 14:00:00,24.48,24.64,24.47,24.59,87600.0,22.2103,22.3554,22.2012,22.3101,87600.0
2014-06-02 14:30:00,24.56,24.65,24.55,24.6,84700.0,22.2829,22.3645,22.2738,22.3192,84700.0
2014-06-02 15:00:00,24.6,24.64,24.5,24.55,162200.0,22.3192,22.3554,22.2284,22.2738,162200.0
2014-06-02 15:30:00,24.55,24.6,24.5,24.6,218400.0,22.2738,22.3192,22.2284,22.3192,218400.0
2014-06-03 09:30:00,24.17,24.45,24.03,24.2,531000.0,21.929,22.1831,21.802,21.9562,531000.0
2014-06-03 10:00:00,24.23,24.6,24.2,24.45,294300.0,21.9835,22.3192,21.9562,22.1831,294300.0
2014-06-03 10:30:00,24.44,24.55,24.3,24.32,126700.0,22.174,22.2738,22.047,22.0651,126700.0
2014-06-03 11:00:00,24.31,24.32,24.21,24.3,159200.0,22.056,22.0651,21.9653,22.047,159200.0
2014-06-03 11:30:00,24.3,24.32,24.21,24.3,186000.0,22.047,22.0651,21.9653,22.047,186000.0
2014-06-03 12:00:00,24.3,24.75,24.29,24.71,271000.0,22.047,22.4552,22.0379,22.419,271000.0
2014-06-03 12:30:00,24.7,24.72,24.54,24.68,178600.0,22.4099,22.428,22.2647,22.3917,178600.0
2014-06-03 13:00:00,24.68,24.7,24.64,24.67,74000.0,22.3917,22.4099,22.3554,22.3827,74000.0
2014-06-03 13:30:00,24.68,25.04,24.67,25.04,330700.0,22.3917,22.7184,22.3827,22.7184,330700.0
2014-06-03 14:00:00,25.04,25.25,25.02,25.22,533600.0,22.7184,22.9089,22.7002,22.8817,533600.0
2014-06-03 14:30:00,25.22,25.22,25.01,25.05,161900.0,22.8817,22.8817,22.6911,22.7274,161900.0
2014-06-03 15:00:00,25.03,25.1,25.01,25.05,102300.0,22.7093,22.7728,22.6911,22.7274,102300.0
2014-06-03 15:30:00,25.08,25.1,25.05,25.1,269200.0,22.7547,22.7728,22.7274,22.7728,269200.0
2014-06-04 09:30:00,24.8,25.11,24.79,24.88,441100.0,22.5006,22.7819,22.4915,22.5732,441100.0
2014-06-04 10:00:00,24.88,25.15,24.71,25.07,336000.0,22.5732,22.8182,22.419,22.7456,336000.0
2014-06-04 10:30:00,25.08,25.2,24.9,25.03,311700.0,22.7547,22.8635,22.5913,22.7093,311700.0
2014-06-04 11:00:00,25.05,25.06,24.95,25.02,189500.0,22.7274,22.7365,22.6367,22.7002,189500.0
2014-06-04 11:30:00,25.01,25.28,24.99,25.1,441800.0,22.6911,22.9361,22.673,22.7728,441800.0
2014-06-04 12:00:00,25.1,25.17,25.0,25.04,69400.0,22.7728,22.8363,22.6821,22.7184,69400.0
2014-06-04 12:30:00,25.02,25.04,24.9,24.97,180300.0,22.7002,22.7184,22.5913,22.6548,180300.0
2014-06-04 13:00:00,24.95,25.0,24.93,24.99,72500.0,22.6367,22.6821,22.6186,22.673,72500.0
2014-06-04 13:30:00,24.99,25.05,24.96,24.98,64700.0,22.673,22.7274,22.6458,22.6639,64700.0
2014-06-04 14:00:00,25.0,25.04,24.98,25.0,71100.0,22.6821,22.7184,22.6639,22.6821,71100.0
2014-06-04 14:30:00,25.0,25.01,24.97,24.99,84100.0,22.6821,22.6911,22.6548,22.673,84100.0
2014-06-04 15:00:00,24.98,25.0,24.8,24.89,186400.0,22.6639,22.6821,22.5006,22.5823,186400.0
2014-06-04 15:30:00,24.89,24.89,24.44,24.5,444700.0,22.5823,22.5823,22.174,22.2284,444700.0
2014-06-05 09:30:00,24.8,25.17,24.6,24.93,599600.0,22.5006,22.8363,22.3192,22.6186,599600.0
2014-06-05 10:00:00,24.94,25.39,24.8,25.3,880600.0,22.6276,23.0359,22.5006,22.9543,880600.0
2014-06-05 10:30:00,25.27,26.44,25.27,26.0,2202200.0,22.927,23.9886,22.927,23.5894,2202200.0
2014-06-05 11:00:00,26.0,26.75,25.82,26.58,1185500.0,23.5894,24.2698,23.426,24.1156,1185500.0
2014-06-05 11:30:00,26.58,26.6,26.2,26.21,471000.0,24.1156,24.1337,23.7708,23.7799,471000.0
2014-06-05 12:00:00,26.21,26.45,26.2,26.39,270200.0,23.7799,23.9976,23.7708,23.9432,270200.0
2014-06-05 12:30:00,26.42,26.6,26.35,26.5,346200.0,23.9704,24.1337,23.9069,24.043,346200.0
2014-06-05 13:00:00,26.5,26.52,26.25,26.35,197700.0,24.043,24.0611,23.8162,23.9069,197700.0
2014-06-05 13:30:00,26.35,26.47,26.28,26.29,108000.0,23.9069,24.0158,23.8434,23.8525,108000.0
2014-06-05 14:00:00,26.28,26.32,26.12,26.24,209600.0,23.8434,23.8797,23.6982,23.8071,209600.0
2014-06-05 14:30:00,26.24,26.27,26.0,26.08,224800.0,23.8071,23.8343,23.5894,23.6619,224800.0
2014-06-05 15:00:00,26.09,26.15,26.01,26.03,189800.0,23.671,23.7254,23.5984,23.6166,189800.0
2014-06-05 15:30:00,26.04,26.08,25.63,25.76,805100.0,23.6256,23.6619,23.2537,23.3716,805100.0
2014-06-06 09:30:00,26.5,27.0,26.31,26.93,1230400.0,24.043,24.4966,23.8706,24.4331,1230400.0
2014-06-06 10:00:00,26.94,27.04,26.54,26.83,682300.0,24.4422,24.5329,24.0793,24.3424,682300.0
2014-06-06 10:30:00,26.87,26.95,26.71,26.95,233300.0,24.3787,24.4513,24.2335,24.4513,233300.0
2014-06-06 11:00:00,26.95,27.0,26.61,26.78,460700.0,24.4513,24.4966,24.1428,24.297,460700.0
2014-06-06 11:30:00,26.78,26.89,26.66,26.71,193200.0,24.297,24.3968,24.1882,24.2335,193200.0
2014-06-06 12:00:00,26.71,26.82,26.37,26.62,277300.0,24.2335,24.3333,23.925,24.1519,277300.0
2014-06-06 12:30:00,26.65,26.73,26.51,26.63,108600.0,24.1791,24.2517,24.0521,24.1609,108600.0
2014-06-06 13:00:00,26.63,26.73,26.54,26.61,83500.0,24.1609,24.2517,24.0793,24.1428,83500.0
2014-06-06 13:30:00,26.58,26.68,26.58,26.65,79000.0,24.1156,24.2063,24.1156,24.1791,79000.0
2014-06-06 14:00:00,26.66,26.72,26.54,26.72,127100.0,24.1882,24.2426,24.0793,24.2426,127100.0
2014-06-06 14:30:00,26.72,26.88,26.61,26.82,172100.0,24.2426,24.3878,24.1428,24.3333,172100.0
2014-06-06 15:00:00,26.8,26.85,26.7,26.7,121700.0,24.3152,24.3605,24.2244,24.2244,121700.0
2014-06-06 15:30:00,26.69,26.71,26.55,26.6,264800.0,24.2154,24.2335,24.0884,24.1337,264800.0
2014-06-09 09:30:00,27.0,27.1,26.58,26.92,892100.0,24.4966,24.5874,24.1156,24.4241,892100.0
2014-06-09 10:00:00,26.94,28.03,26.91,27.98,1247200.0,24.4422,25.4311,24.415,25.3858,1247200.0
2014-06-09 10:30:00,27.99,28.0,27.81,27.97,711900.0,25.3948,25.4039,25.2315,25.3767,711900.0
2014-06-09 11:00:00,27.96,28.01,27.75,28.0,831300.0,25.3676,25.413,25.1771,25.4039,831300.0
2014-06-09 11:30:00,28.0,28.69,27.91,28.65,1026500.0,25.4039,26.0299,25.3223,25.9936,1026500.0
2014-06-09 12:00:00,28.62,28.8,28.52,28.76,574900.0,25.9664,26.1297,25.8757,26.0935,574900.0
2014-06-09 12:30:00,28.76,29.09,28.61,28.68,1881900.0,26.0935,26.3929,25.9574,26.0209,1881900.0
2014-06-09 13:00:00,28.71,28.75,28.01,28.08,714600.0,26.0481,26.0844,25.413,25.4765,714600.0
2014-06-09 13:30:00,28.06,28.37,27.79,28.36,655300.0,25.4584,25.7396,25.2134,25.7305,655300.0
2014-06-09 14:00:00,28.33,28.35,27.77,27.81,417100.0,25.7033,25.7215,25.1952,25.2315,417100.0
2014-06-09 14:30:00,27.84,28.2,27.77,28.19,332900.0,25.2588,25.5854,25.1952,25.5763,332900.0
2014-06-09 15:00:00,28.19,28.45,28.13,28.33,417000.0,25.5763,25.8122,25.5219,25.7033,417000.0
2014-06-09 15:30:00,28.33,28.5,28.26,28.43,608100.0,25.7033,25.8576,25.6398,25.794,608100.0
2014-06-10 09:30:00,28.82,28.82,27.7,28.32,1474000.0,26.1479,26.1479,25.1317,25.6942,1474000.0
2014-06-10 10:00:00,28.36,28.4,28.01,28.2,588600.0,25.7305,25.7668,25.413,25.5854,588600.0
2014-06-10 10:30:00,28.2,28.43,28.06,28.42,438500.0,25.5854,25.794,25.4584,25.785,438500.0
2014-06-10 11:00:00,28.44,28.84,28.33,28.7,505200.0,25.8031,26.166,25.7033,26.039,505200.0
2014-06-10 11:30:00,28.69,28.86,28.57,28.73,646300.0,26.0299,26.1842,25.9211,26.0662,646300.0
2014-06-10 12:00:00,28.74,28.8,28.42,28.64,291600.0,26.0753,26.1297,25.785,25.9846,291600.0
2014-06-10 12:30:00,28.61,28.75,28.53,28.65,156100.0,25.9574,26.0844,25.8848,25.9936,156100.0
2014-06-10 13:00:00,28.68,28.69,28.52,28.62,158400.0,26.0209,26.0299,25.8757,25.9664,158400.0
2014-06-10 13:30:00,28.62,28.75,28.56,28.62,215900.0,25.9664,26.0844,25.912,25.9664,215900.0
2014-06-10 14:00:00,28.62,28.64,28.52,28.6,78000.0,25.9664,25.9846,25.8757,25.9483,78000.0
2014-06-10 14:30:00,28.6,28.6,28.36,28.44,179500.0,25.9483,25.9483,25.7305,25.8031,179500.0
2014-06-10 15:00:00,28.43,28.53,28.15,28.26,300900.0,25.794,25.8848,25.54,25.6398,300900.0
2014-06-10 15:30:00,28.24,28.41,28.2,28.31,263900.0,25.6217,25.7759,25.5854,25.6852,263900.0
2014-06-11 09:30:00,28.1,29.22,28.1,28.62,1696900.0,25.4946,26.5108,25.4946,25.9664,1696900.0
2014-06-11 10:00:00,28.6,29.04,28.6,28.94,705800.0,25.9483,26.3475,25.9483,26.2568,705800.0
2014-06-11 10:30:00,28.96,29.29,28.81,29.27,528400.0,26.2749,26.5743,26.1388,26.5562,528400.0
2014-06-11 11:00:00,29.26,29.45,29.11,29.3,636300.0,26.5471,26.7195,26.411,26.5834,636300.0
2014-06-11 11:30:00,29.32,29.49,29.05,29.07,691400.0,26.6015,26.7558,26.3566,26.3747,691400.0
2014-06-11 12:00:00,29.1,29.38,29.05,29.37,251300.0,26.4019,26.656,26.3566,26.6469,251300.0
2014-06-11 12:30:00,29.33,29.37,29.16,29.25,152700.0,26.6106,26.6469,26.4564,26.538,152700.0
2014-06-11 13:00:00,29.25,29.31,29.12,29.17,146600.0,26.538,26.5925,26.4201,26.4654,146600.0
2014-06-11 13:30:00,29.14,29.19,29.1,29.13,92300.0,26.4382,26.4836,26.4019,26.4291,92300.0
2014-06-11 14:00:00,29.13,29.14,28.73,28.79,533500.0,26.4291,26.4382,26.0662,26.1207,533500.0
2014-06-11 14:30:00,28.75,28.99,28.75,28.99,110400.0,26.0844,26.3021,26.0844,26.3021,110400.0
2014-06-11 15:00:00,28.99,29.19,28.98,29.14,248400.0,26.3021,26.4836,26.2931,26.4382,248400.0
2014-06-11 15:30:00,29.12,29.2,28.9,29.0,453900.0,26.4201,26.4927,26.2205,26.3112,453900.0
2014-06-12 09:30:00,29.59,29.6,29.12,29.13,1281600.0,26.8465,26.8556,26.4201,26.4291,1281600.0
2014-06-12 10:00:00,29.13,29.26,28.88,28.98,707000.0,26.4291,26.5471,26.2023,26.2931,707000.0
2014-06-12 10:30:00,28.97,29.27,28.61,28.71,557300.0,26.284,26.5562,25.9574,26.0481,557300.0
2014-06-12 11:00:00,28.72,28.78,28.26,28.76,556100.0,26.0572,26.1116,25.6398,26.0935,556100.0
2014-06-12 11:30:00,28.78,28.89,28.41,28.49,315100.0,26.1116,26.2114,25.7759,25.8485,315100.0
2014-06-12 12:00:00,28.49,28.52,28.25,28.44,292100.0,25.8485,25.8757,25.6307,25.8031,292100.0
2014-06-12 12:30:00,28.45,28.53,28.26,28.32,297900.0,25.8122,25.8848,25.6398,25.6942,297900.0
2014-06-12 13:00:00,28.28,28.37,27.22,27.46,960300.0,25.658,25.7396,24.6962,24.914,960300.0
2014-06-12 13:30:00,27.44,27.46,26.34,26.85,1404600.0,24.8958,24.914,23.8978,24.3605,1404600.0
2014-06-12 14:00:00,26.85,27.09,26.57,26.86,749000.0,24.3605,24.5783,24.1065,24.3696,749000.0
2014-06-12 14:30:00,26.88,27.3,26.65,27.18,485800.0,24.3878,24.7688,24.1791,24.6599,485800.0
2014-06-12 15:00:00,27.19,27.3,26.9,27.19,471000.0,24.669,24.7688,24.4059,24.669,471000.0
2014-06-12 15:30:00,27.2,27.28,27.0,27.17,594000.0,24.6781,24.7507,24.4966,24.6509,594000.0
2014-06-13 09:30:00,27.68,28.2,27.25,27.43,1358900.0,25.1136,25.5854,24.7235,24.8868,1358900.0
2014-06-13 10:00:00,27.42,27.75,27.13,27.7,980400.0,24.8777,25.1771,24.6146,25.1317,980400.0
2014-06-13 10:30:00,27.7,27.92,27.5,27.69,329400.0,25.1317,25.3313,24.9503,25.1227,329400.0
2014-06-13 11:00:00,27.72,28.08,27.72,27.85,359400.0,25.1499,25.4765,25.1499,25.2678,359400.0
2014-06-13 11:30:00,27.85,27.96,27.68,27.83,320800.0,25.2678,25.3676,25.1136,25.2497,320800.0
2014-06-13 12:00:00,27.84,27.97,27.75,27.77,119600.0,25.2588,25.3767,25.1771,25.1952,119600.0
2014-06-13 12:30:00,27.75,27.81,27.57,27.7,124900.0,25.1771,25.2315,25.0138,25.1317,124900.0
2014-06-13 13:00:00,27.69,27.69,27.43,27.56,249000.0,25.1227,25.1227,24.8868,25.0047,249000.0
2014-06-13 13:30:00,27.56,27.61,27.31,27.51,179200.0,25.0047,25.0501,24.7779,24.9593,179200.0
2014-06-13 14:00:00,27.51,27.55,27.44,27.49,135400.0,24.9593,24.9956,24.8958,24.9412,135400.0
2014-06-13 14:30:00,27.5,27.9,27.47,27.84,171500.0,24.9503,25.3132,24.9231,25.2588,171500.0
2014-06-13 15:00:00,27.82,28.1,27.69,27.71,270200.0,25.2406,25.4946,25.1227,25.1408,270200.0
2014-06-13 15:30:00,27.71,27.84,27.65,27.75,338000.0,25.1408,25.2588,25.0864,25.1771,338000.0
2014-06-16 09:30:00,27.22,27.44,26.5,27.04,1191100.0,24.6962,24.8958,24.043,24.5329,1191100.0
2014-06-16 10:00:00,27.05,27.38,26.75,27.11,865400.0,24.542,24.8414,24.2698,24.5964,865400.0
2014-06-16 10:30:00,27.15,27.15,26.46,26.66,842700.0,24.6327,24.6327,24.0067,24.1882,842700.0
2014-06-16 11:00:00,26.65,26.78,26.38,26.66,553300.0,24.1791,24.297,23.9341,24.1882,553300.0
2014-06-16 11:30:00,26.66,26.69,26.38,26.5,296600.0,24.1882,24.2154,23.9341,24.043,296600.0
2014-06-16 12:00:00,26.48,26.68,26.4,26.64,412100.0,24.0248,24.2063,23.9523,24.17,412100.0
2014-06-16 12:30:00,26.65,26.65,26.51,26.57,104300.0,24.1791,24.1791,24.0521,24.1065,104300.0
2014-06-16 13:00:00,26.57,26.98,26.57,26.92,217900.0,24.1065,24.4785,24.1065,24.4241,217900.0
2014-06-16 13:30:00,26.93,27.1,26.87,26.95,277600.0,24.4331,24.5874,24.3787,24.4513,277600.0
2014-06-16 14:00:00,26.92,27.0,26.87,26.89,122900.0,24.4241,24.4966,24.3787,24.3968,122900.0
2014-06-16 14:30:00,26.89,27.03,26.8,26.89,245500.0,24.3968,24.5239,24.3152,24.3968,245500.0
2014-06-16 15:00:00,26.9,26.93,26.76,26.89,198100.0,24.4059,24.4331,24.2789,24.3968,198100.0
2014-06-16 15:30:00,26.88,26.99,26.84,26.88,437200.0,24.3878,24.4876,24.3515,24.3878,437200.0
2014-06-17 09:30:00,27.22,27.34,26.7,26.99,434000.0,24.6962,24.8051,24.2244,24.4876,434000.0
2014-06-17 10:00:00,26.91,27.15,26.82,27.07,338800.0,24.415,24.6327,24.3333,24.5601,338800.0
2014-06-17 10:30:00,27.07,27.24,26.9,27.07,338500.0,24.5601,24.7144,24.4059,24.5601,338500.0
2014-06-17 11:00:00,27.05,27.05,26.72,26.84,276500.0,24.542,24.542,24.2426,24.3515,276500.0
2014-06-17 11:30:00,26.82,26.84,26.72,26.77,150600.0,24.3333,24.3515,24.2426,24.288,150600.0
2014-06-17 12:00:00,26.77,26.92,26.76,26.79,264900.0,24.288,24.4241,24.2789,24.3061,264900.0
2014-06-17 12:30:00,26.8,26.8,26.63,26.72,264600.0,24.3152,24.3152,24.1609,24.2426,264600.0
2014-06-17 13:00:00,26.72,26.97,26.71,26.95,91300.0,24.2426,24.4694,24.2335,24.4513,91300.0
2014-06-17 13:30:00,26.95,27.45,26.88,27.15,581000.0,24.4513,24.9049,24.3878,24.6327,581000.0
2014-06-17 14:00:00,27.15,27.2,26.93,26.93,202400.0,24.6327,24.6781,24.4331,24.4331,202400.0
2014-06-17 14:30:00,26.95,26.97,26.8,26.91,216900.0,24.4513,24.4694,24.3152,24.415,216900.0
2014-06-17 15:00:00,26.93,27.08,26.9,27.03,79600.0,24.4331,24.5692,24.4059,24.5239,79600.0
2014-06-17 15:30:00,27.03,27.11,26.82,27.02,256400.0,24.5239,24.5964,24.3333,24.5148,256400.0
2014-06-18 09:30:00,27.44,27.89,26.8,26.88,981700.0,24.8958,25.3041,24.3152,24.3878,981700.0
2014-06-18 10:00:00,26.88,26.92,26.55,26.69,491800.0,24.3878,24.4241,24.0884,24.2154,491800.0
2014-06-18 10:30:00,26.68,26.8,26.55,26.55,262500.0,24.2063,24.3152,24.0884,24.0884,262500.0
2014-06-18 11:00:00,26.58,26.69,26.51,26.52,277000.0,24.1156,24.2154,24.0521,24.0611,277000.0
2014-06-18 11:30:00,26.52,26.7,26.52,26.66,181900.0,24.0611,24.2244,24.0611,24.1882,181900.0
2014-06-18 12:00:00,26.66,26.67,26.53,26.58,90800.0,24.1882,24.1972,24.0702,24.1156,90800.0
2014-06-18 12:30:00,26.57,26.59,26.38,26.41,419000.0,24.1065,24.1246,23.9341,23.9613,419000.0
2014-06-18 13:00:00,26.41,26.48,26.08,26.09,380900.0,23.9613,24.0248,23.6619,23.671,380900.0
2014-06-18 13:30:00,26.08,26.15,26.03,26.08,347500.0,23.6619,23.7254,23.6166,23.6619,347500.0
2014-06-18 14:00:00,26.08,26.48,26.08,26.33,378700.0,23.6619,24.0248,23.6619,23.8888,378700.0
2014-06-18 14:30:00,26.31,26.47,26.26,26.37,276100.0,23.8706,24.0158,23.8252,23.925,276100.0
2014-06-18 15:00:00,26.37,26.49,26.36,26.46,272900.0,23.925,24.0339,23.916,24.0067,272900.0
2014-06-18 15:30:00,26.46,26.58,26.41,26.53,414200.0,24.0067,24.1156,23.9613,24.0702,414200.0
2014-06-19 09:30:00,27.0,27.0,25.93,26.06,1152700.0,24.4966,24.4966,23.5258,23.6438,1152700.0
2014-06-19 10:00:00,26.06,26.21,25.82,25.99,786100.0,23.6438,23.7799,23.426,23.5803,786100.0
2014-06-19 10:30:00,25.99,26.1,25.86,26.03,310700.0,23.5803,23.6801,23.4623,23.6166,310700.0
2014-06-19 11:00:00,26.02,26.09,25.96,26.0,109000.0,23.6075,23.671,23.5531,23.5894,109000.0
2014-06-19 11:30:00,25.99,26.01,25.83,25.83,121900.0,23.5803,23.5984,23.4351,23.4351,121900.0
2014-06-19 12:00:00,25.83,25.91,25.8,25.81,232300.0,23.4351,23.5077,23.4079,23.417,232300.0
2014-06-19 12:30:00,25.81,25.89,25.8,25.85,120900.0,23.417,23.4895,23.4079,23.4533,120900.0
2014-06-19 13:00:00,25.83,25.91,25.81,25.89,143600.0,23.4351,23.5077,23.417,23.4895,143600.0
2014-06-19 13:30:00,25.89,26.04,25.83,26.03,106300.0,23.4895,23.6256,23.4351,23.6166,106300.0
2014-06-19 14:00:00,26.04,26.14,25.98,26.01,98000.0,23.6256,23.7164,23.5712,23.5984,98000.0
2014-06-19 14:30:00,26.01,26.09,25.99,26.06,52300.0,23.5984,23.671,23.5803,23.6438,52300.0
2014-06-19 15:00:00,26.07,26.11,26.02,26.07,67700.0,23.6529,23.6892,23.6075,23.6529,67700.0
2014-06-19 15:30:00,26.08,26.1,25.81,25.87,279500.0,23.6619,23.6801,23.417,23.4714,279500.0
2014-06-20 09:30:00,25.75,25.97,25.3,25.4,941700.0,23.3625,23.5621,22.9543,23.045,941700.0
2014-06-20 10:00:00,25.37,25.53,25.0,25.03,1034200.0,23.0178,23.1629,22.6821,22.7093,1034200.0
2014-06-20 10:30:00,25.02,25.09,24.96,24.99,1394400.0,22.7002,22.7637,22.6458,22.673,1394400.0
2014-06-20 11:00:00,25.0,25.17,24.94,25.06,1144000.0,22.6821,22.8363,22.6276,22.7365,1144000.0
2014-06-20 11:30:00,25.05,25.09,24.96,25.02,342800.0,22.7274,22.7637,22.6458,22.7002,342800.0
2014-06-20 12:00:00,25.04,25.11,24.92,25.01,607100.0,22.7184,22.7819,22.6095,22.6911,607100.0
2014-06-20 12:30:00,25.01,25.04,24.99,25.02,181800.0,22.6911,22.7184,22.673,22.7002,181800.0
2014-06-20 13:00:00,25.03,25.07,24.99,25.01,150600.0,22.7093,22.7456,22.673,22.6911,150600.0
2014-06-20 13:30:00,25.01,25.15,24.96,25.12,264900.0,22.6911,22.8182,22.6458,22.7909,264900.0
2014-06-20 14:00:00,25.12,25.48,25.11,25.4,388100.0,22.7909,23.1176,22.7819,23.045,388100.0
2014-06-20 14:30:00,25.39,25.43,25.3,25.37,148500.0,23.0359,23.0722,22.9543,23.0178,148500.0
2014-06-20 15:00:00,25.38,25.46,25.35,25.37,180300.0,23.0268,23.0994,22.9996,23.0178,180300.0
2014-06-20 15:30:00,25.36,25.5,25.36,25.46,646900.0,23.0087,23.1357,23.0087,23.0994,646900.0
2014-06-23 09:30:00,25.11,26.3,25.1,26.28,1202500.0,22.7819,23.8615,22.7728,23.8434,1202500.0
2014-06-23 10:00:00,26.28,26.46,25.94,26.08,671800.0,23.8434,24.0067,23.5349,23.6619,671800.0
2014-06-23 10:30:00,26.08,26.28,26.05,26.18,483200.0,23.6619,23.8434,23.6347,23.7527,483200.0
2014-06-23 11:00:00,26.18,26.26,25.95,25.98,325200.0,23.7527,23.8252,23.544,23.5712,325200.0
2014-06-23 11:30:00,26.0,26.2,25.98,26.15,164600.0,23.5894,23.7708,23.5712,23.7254,164600.0
2014-06-23 12:00:00,26.15,26.2,26.13,26.19,123100.0,23.7254,23.7708,23.7073,23.7617,123100.0
2014-06-23 12:30:00,26.19,26.25,26.1,26.18,191000.0,23.7617,23.8162,23.6801,23.7527,191000.0
2014-06-23 13:00:00,26.17,26.22,26.09,26.22,116100.0,23.7436,23.789,23.671,23.789,116100.0
2014-06-23 13:30:00,26.22,26.25,26.15,26.2,129700.0,23.789,23.8162,23.7254,23.7708,129700.0
2014-06-23 14:00:00,26.2,26.27,26.19,26.23,162100.0,23.7708,23.8343,23.7617,23.798,162100.0
2014-06-23 14:30:00,26.24,26.27,26.0,26.22,484300.0,23.8071,23.8343,23.5894,23.789,484300.0
2014-06-23 15:00:00,26.21,26.35,26.13,26.34,335900.0,23.7799,23.9069,23.7073,23.8978,335900.0
2014-06-23 15:30:00,26.35,26.45,26.25,26.36,716000.0,23.9069,23.9976,23.8162,23.916,716000.0
2014-06-24 09:30:00,26.51,27.2,26.51,26.86,1385200.0,24.0521,24.6781,24.0521,24.3696,1385200.0
2014-06-24 10:00:00,26.86,27.1,26.76,27.0,849700.0,24.3696,24.5874,24.2789,24.4966,849700.0
2014-06-24 10:30:00,27.0,27.02,26.75,26.97,365000.0,24.4966,24.5148,24.2698,24.4694,365000.0
2014-06-24 11:00:00,26.97,27.15,26.96,27.12,630200.0,24.4694,24.6327,24.4603,24.6055,630200.0
2014-06-24 11:30:00,27.09,27.3,27.0,27.23,433600.0,24.5783,24.7688,24.4966,24.7053,433600.0
2014-06-24 12:00:00,27.24,27.27,27.12,27.23,177600.0,24.7144,24.7416,24.6055,24.7053,177600.0
2014-06-24 12:30:00,27.24,27.25,27.16,27.18,170700.0,24.7144,24.7235,24.6418,24.6599,170700.0
2014-06-24 13:00:00,27.18,27.27,27.03,27.25,304400.0,24.6599,24.7416,24.5239,24.7235,304400.0
2014-06-24 13:30:00,27.25,27.34,27.22,27.26,233400.0,24.7235,24.8051,24.6962,24.7325,233400.0
2014-06-24 14:00:00,27.26,27.3,27.23,27.25,219500.0,24.7325,24.7688,24.7053,24.7235,219500.0
2014-06-24 14:30:00,27.26,27.27,27.1,27.27,157700.0,24.7325,24.7416,24.5874,24.7416,157700.0
2014-06-24 15:00:00,27.27,27.27,26.76,26.76,322300.0,24.7416,24.7416,24.2789,24.2789,322300.0
2014-06-24 15:30:00,26.76,27.09,26.75,27.0,346900.0,24.2789,24.5783,24.2698,24.4966,346900.0
2014-06-25 09:30:00,27.25,27.35,26.76,26.76,370300.0,24.7235,24.8142,24.2789,24.2789,370300.0
2014-06-25 10:00:00,26.8,26.97,26.57,26.73,170000.0,24.3152,24.4694,24.1065,24.2517,170000.0
2014-06-25 10:30:00,26.7,26.75,26.45,26.67,220700.0,24.2244,24.2698,23.9976,24.1972,220700.0
2014-06-25 11:00:00,26.69,26.72,26.51,26.56,116000.0,24.2154,24.2426,24.0521,24.0974,116000.0
2014-06-25 11:30:00,26.56,26.71,26.5,26.68,101400.0,24.0974,24.2335,24.043,24.2063,101400.0
2014-06-25 12:00:00,26.68,26.7,26.58,26.58,58600.0,24.2063,24.2244,24.1156,24.1156,58600.0
2014-06-25 12:30:00,26.58,26.75,26.52,26.67,82200.0,24.1156,24.2698,24.0611,24.1972,82200.0
2014-06-25 13:00:00,26.64,26.85,26.64,26.83,74600.0,24.17,24.3605,24.17,24.3424,74600.0
2014-06-25 13:30:00,26.83,26.99,26.82,26.99,59900.0,24.3424,24.4876,24.3333,24.4876,59900.0
2014-06-25 14:00:00,26.98,27.09,26.96,27.05,130600.0,24.4785,24.5783,24.4603,24.542,130600.0
2014-06-25 14:30:00,27.05,27.14,26.96,26.98,129200.0,24.542,24.6237,24.4603,24.4785,129200.0
2014-06-25 15:00:00,26.98,27.05,26.96,27.03,51500.0,24.4785,24.542,24.4603,24.5239,51500.0
2014-06-25 15:30:00,27.02,27.1,27.02,27.05,191600.0,24.5148,24.5874,24.5148,24.542,191600.0
2014-06-26 09:30:00,27.14,27.2,26.81,27.15,370500.0,24.6237,24.6781,24.3242,24.6327,370500.0
2014-06-26 10:00:00,27.14,27.48,27.0,27.42,350200.0,24.6237,24.9321,24.4966,24.8777,350200.0
2014-06-26 10:30:00,27.37,27.68,27.3,27.5,393400.0,24.8323,25.1136,24.7688,24.9503,393400.0
2014-06-26 11:00:00,27.49,27.6,27.35,27.5,310700.0,24.9412,25.041,24.8142,24.9503,310700.0
2014-06-26 11:30:00,27.51,27.6,27.45,27.58,119000.0,24.9593,25.041,24.9049,25.0229,119000.0
2014-06-26 12:00:00,27.59,27.95,27.58,27.95,489100.0,25.0319,25.3586,25.0229,25.3586,489100.0
2014-06-26 12:30:00,27.95,28.3,27.85,28.08,454200.0,25.3586,25.6761,25.2678,25.4765,454200.0
2014-06-26 13:00:00,28.06,28.08,27.85,27.95,183900.0,25.4584,25.4765,25.2678,25.3586,183900.0
2014-06-26 13:30:00,27.96,28.1,27.96,28.06,83100.0,25.3676,25.4946,25.3676,25.4584,83100.0
2014-06-26 14:00:00,28.06,28.11,28.01,28.09,91200.0,25.4584,25.5037,25.413,25.4856,91200.0
2014-06-26 14:30:00,28.09,28.1,27.92,28.09,105000.0,25.4856,25.4946,25.3313,25.4856,105000.0
2014-06-26 15:00:00,28.1,28.2,28.06,28.19,122200.0,25.4946,25.5854,25.4584,25.5763,122200.0
2014-06-26 15:30:00,28.19,28.35,28.14,28.3,361200.0,25.5763,25.7215,25.5309,25.6761,361200.0
2014-06-27 09:30:00,28.36,28.5,28.09,28.2,371600.0,25.7305,25.8576,25.4856,25.5854,371600.0
2014-06-27 10:00:00,28.19,28.34,28.02,28.03,575400.0,25.5763,25.7124,25.4221,25.4311,575400.0
2014-06-27 10:30:00,28.03,28.05,27.79,27.91,212300.0,25.4311,25.4493,25.2134,25.3223,212300.0
2014-06-27 11:00:00,27.9,28.08,27.73,27.8,254100.0,25.3132,25.4765,25.1589,25.2225,254100.0
2014-06-27 11:30:00,27.8,27.99,27.73,27.87,200200.0,25.2225,25.3948,25.1589,25.286,200200.0
2014-06-27 12:00:00,27.88,27.98,27.75,27.76,168700.0,25.295,25.3858,25.1771,25.1862,168700.0
2014-06-27 12:30:00,27.77,27.88,27.74,27.79,85600.0,25.1952,25.295,25.168,25.2134,85600.0
2014-06-27 13:00:00,27.78,27.83,27.71,27.8,108600.0,25.2043,25.2497,25.1408,25.2225,108600.0
2014-06-27 13:30:00,27.8,28.06,27.79,27.99,213000.0,25.2225,25.4584,25.2134,25.3948,213000.0
2014-06-27 14:00:00,27.99,28.0,27.95,27.97,75400.0,25.3948,25.4039,25.3586,25.3767,75400.0
2014-06-27 14:30:00,27.98,27.98,27.86,27.9,62700.0,25.3858,25.3858,25.2769,25.3132,62700.0
2014-06-27 15:00:00,27.89,27.91,27.84,27.86,112300.0,25.3041,25.3223,25.2588,25.2769,112300.0
2014-06-27 15:30:00,27.86,28.01,27.86,28.01,468000.0,25.2769,25.413,25.2769,25.413,468000.0
2014-06-30 09:30:00,28.17,28.47,27.68,27.76,700600.0,25.5582,25.8303,25.1136,25.1862,700600.0
2014-06-30 10:00:00,27.77,28.19,27.77,28.04,227700.0,25.1952,25.5763,25.1952,25.4402,227700.0
2014-06-30 10:30:00,28.04,28.07,27.81,28.06,289800.0,25.4402,25.4674,25.2315,25.4584,289800.0
2014-06-30 11:00:00,28.06,28.07,27.93,27.98,131800.0,25.4584,25.4674,25.3404,25.3858,131800.0
2014-06-30 11:30:00,27.98,28.08,27.97,28.0,92600.0,25.3858,25.4765,25.3767,25.4039,92600.0
2014-06-30 12:00:00,28.01,28.21,27.99,28.02,264700.0,25.413,25.5944,25.3948,25.4221,264700.0
2014-06-30 12:30:00,28.02,28.19,27.96,28.16,221500.0,25.4221,25.5763,25.3676,25.5491,221500.0
2014-06-30 13:00:00,28.16,28.47,28.15,28.33,355400.0,25.5491,25.8303,25.54,25.7033,355400.0
2014-06-30 13:30:00,28.33,28.35,28.18,28.29,211900.0,25.7033,25.7215,25.5672,25.667,211900.0
2014-06-30 14:00:00,28.3,28.33,28.25,28.28,115200.0,25.6761,25.7033,25.6307,25.658,115200.0
2014-06-30 14:30:00,28.28,28.35,28.23,28.32,194100.0,25.658,25.7215,25.6126,25.6942,194100.0
2014-06-30 15:00:00,28.32,28.49,28.31,28.45,281500.0,25.6942,25.8485,25.6852,25.8122,281500.0
2014-06-30 15:30:00,28.45,28.53,28.41,28.5,691100.0,25.8122,25.8848,25.7759,25.8576,691100.0
2014-07-01 09:30:00,29.0,31.0,28.86,30.79,3401400.0,26.3112,28.1258,26.1842,27.9352,3401400.0
2014-07-01 10:00:00,30.82,31.22,30.05,30.26,2502400.0,27.9625,28.3254,27.2638,27.4544,2502400.0
2014-07-01 10:30:00,30.25,30.26,29.82,29.96,1523300.0,27.4453,27.4544,27.0552,27.1822,1523300.0
2014-07-01 11:00:00,29.95,30.05,29.35,29.4,978300.0,27.1731,27.2638,26.6287,26.6741,978300.0
2014-07-01 11:30:00,29.4,29.97,29.26,29.94,811900.0,26.6741,27.1913,26.5471,27.164,811900.0
2014-07-01 12:00:00,29.95,29.96,29.74,29.86,249600.0,27.1731,27.1822,26.9826,27.0915,249600.0
2014-07-01 12:30:00,29.87,29.9,29.74,29.76,189500.0,27.1005,27.1278,26.9826,27.0007,189500.0
2014-07-01 13:00:00,29.77,29.88,29.46,29.82,438400.0,27.0098,27.1096,26.7285,27.0552,438400.0
2014-07-01 13:30:00,29.83,30.2,29.67,29.67,879200.0,27.0642,27.3999,26.9191,26.9191,879200.0
2014-07-01 14:00:00,29.67,29.81,29.66,29.69,157100.0,26.9191,27.0461,26.91,26.9372,157100.0
2014-07-01 14:30:00,29.69,29.85,29.66,29.71,178300.0,26.9372,27.0824,26.91,26.9554,178300.0
2014-07-01 15:00:00,29.73,29.79,29.57,29.59,210300.0,26.9735,27.028,26.8283,26.8465,210300.0
2014-07-01 15:30:00,29.6,29.79,29.58,29.68,433300.0,26.8556,27.028,26.8374,26.9282,433300.0
2014-07-02 09:30:00,30.4,30.41,29.31,29.66,1136000.0,27.5814,27.5905,26.5925,26.91,1136000.0
2014-07-02 10:00:00,29.64,29.86,29.51,29.51,295400.0,26.8919,27.0915,26.7739,26.7739,295400.0
2014-07-02 10:30:00,29.54,29.64,28.75,28.81,1395100.0,26.8011,26.8919,26.0844,26.1388,1395100.0
2014-07-02 11:00:00,28.82,28.85,28.5,28.76,1115300.0,26.1479,26.1751,25.8576,26.0935,1115300.0
2014-07-02 11:30:00,28.79,29.18,28.71,29.14,379300.0,26.1207,26.4745,26.0481,26.4382,379300.0
2014-07-02 12:00:00,29.15,29.25,28.88,28.94,262500.0,26.4473,26.538,26.2023,26.2568,262500.0
2014-07-02 12:30:00,28.9,29.07,28.71,28.86,328500.0,26.2205,26.3747,26.0481,26.1842,328500.0
2014-07-02 13:00:00,28.87,28.99,28.85,28.93,67500.0,26.1933,26.3021,26.1751,26.2477,67500.0
2014-07-02 13:30:00,28.9,29.08,28.85,29.02,122200.0,26.2205,26.3838,26.1751,26.3293,122200.0
2014-07-02 14:00:00,29.02,29.13,29.0,29.1,138500.0,26.3293,26.4291,26.3112,26.4019,138500.0
2014-07-02 14:30:00,29.1,29.25,29.09,29.16,209200.0,26.4019,26.538,26.3929,26.4564,209200.0
2014-07-02 15:00:00,29.16,29.2,29.0,29.11,87600.0,26.4564,26.4927,26.3112,26.411,87600.0
2014-07-02 15:30:00,29.12,29.14,28.84,28.95,278500.0,26.4201,26.4382,26.166,26.2658,278500.0
2014-07-03 09:30:00,29.28,29.35,28.3,28.4,790100.0,26.5652,26.6287,25.6761,25.7668,790100.0
2014-07-03 10:00:00,28.41,28.55,28.02,28.02,727500.0,25.7759,25.9029,25.4221,25.4221,727500.0
2014-07-03 10:30:00,28.02,28.08,27.53,27.83,1276100.0,25.4221,25.4765,24.9775,25.2497,1276100.0
2014-07-03 11:00:00,27.85,28.05,27.85,27.98,301700.0,25.2678,25.4493,25.2678,25.3858,301700.0
2014-07-03 11:30:00,27.98,28.08,27.8,28.0,240000.0,25.3858,25.4765,25.2225,25.4039,240000.0
2014-07-03 12:00:00,28.01,28.01,27.75,27.8,254700.0,25.413,25.413,25.1771,25.2225,254700.0
2014-07-03 12:30:00,27.8,27.88,27.77,27.81,403000.0,25.2225,25.295,25.1952,25.2315,403000.0
2014-07-07 09:30:00,28.01,28.73,27.82,28.63,776500.0,25.413,26.0662,25.2406,25.9755,776500.0
2014-07-07 10:00:00,28.6,28.65,28.36,28.47,336600.0,25.9483,25.9936,25.7305,25.8303,336600.0
2014-07-07 10:30:00,28.46,28.49,28.14,28.24,236600.0,25.8213,25.8485,25.5309,25.6217,236600.0
2014-07-07 11:00:00,28.22,28.35,28.16,28.23,187500.0,25.6035,25.7215,25.5491,25.6126,187500.0
2014-07-07 11:30:00,28.22,28.44,28.1,28.23,261500.0,25.6035,25.8031,25.4946,25.6126,261500.0
2014-07-07 12:00:00,28.22,28.28,28.01,28.05,252600.0,25.6035,25.658,25.413,25.4493,252600.0
2014-07-07 12:30:00,28.05,28.25,27.94,28.02,320900.0,25.4493,25.6307,25.3495,25.4221,320900.0
2014-07-07 13:00:00,28.05,28.1,27.95,28.07,122500.0,25.4493,25.4946,25.3586,25.4674,122500.0
2014-07-07 13:30:00,28.07,28.1,27.96,27.99,109300.0,25.4674,25.4946,25.3676,25.3948,109300.0
2014-07-07 14:00:00,27.99,28.02,27.96,27.99,100000.0,25.3948,25.4221,25.3676,25.3948,100000.0
2014-07-07 14:30:00,27.99,28.0,27.82,27.9,168300.0,25.3948,25.4039,25.2406,25.3132,168300.0
2014-07-07 15:00:00,27.9,27.91,27.71,27.71,246600.0,25.3132,25.3223,25.1408,25.1408,246600.0
2014-07-07 15:30:00,27.72,27.72,27.45,27.61,528500.0,25.1499,25.1499,24.9049,25.0501,528500.0
2014-07-08 09:30:00,28.08,28.08,26.43,26.76,898500.0,25.4765,25.4765,23.9795,24.2789,898500.0
2014-07-08 10:00:00,26.76,26.93,26.25,26.5,755100.0,24.2789,24.4331,23.8162,24.043,755100.0
2014-07-08 10:30:00,26.52,26.6,26.15,26.23,770700.0,24.0611,24.1337,23.7254,23.798,770700.0
2014-07-08 11:00:00,26.18,26.3,25.84,26.19,856400.0,23.7527,23.8615,23.4442,23.7617,856400.0
2014-07-08 11:30:00,26.19,26.25,25.81,26.02,415700.0,23.7617,23.8162,23.417,23.6075,415700.0
2014-07-08 12:00:00,26.04,26.4,25.99,26.27,363900.0,23.6256,23.9523,23.5803,23.8343,363900.0
2014-07-08 12:30:00,26.26,26.88,26.24,26.83,373300.0,23.8252,24.3878,23.8071,24.3424,373300.0
2014-07-08 13:00:00,26.85,26.87,26.5,26.69,291300.0,24.3605,24.3787,24.043,24.2154,291300.0
2014-07-08 13:30:00,26.69,27.0,26.64,26.71,242500.0,24.2154,24.4966,24.17,24.2335,242500.0
2014-07-08 14:00:00,26.71,27.0,26.62,27.0,354400.0,24.2335,24.4966,24.1519,24.4966,354400.0
2014-07-08 14:30:00,27.0,27.09,26.8,26.8,258800.0,24.4966,24.5783,24.3152,24.3152,258800.0
2014-07-08 15:00:00,26.78,26.79,26.61,26.69,136300.0,24.297,24.3061,24.1428,24.2154,136300.0
2014-07-08 15:30:00,26.69,26.86,26.42,26.47,472800.0,24.2154,24.3696,23.9704,24.0158,472800.0
2014-07-09 09:30:00,27.09,27.15,26.2,26.2,764600.0,24.5783,24.6327,23.7708,23.7708,764600.0
2014-07-09 10:00:00,26.2,26.44,26.1,26.18,535500.0,23.7708,23.9886,23.6801,23.7527,535500.0
2014-07-09 10:30:00,26.18,26.5,26.05,26.42,433600.0,23.7527,24.043,23.6347,23.9704,433600.0
2014-07-09 11:00:00,26.4,26.5,26.12,26.2,317400.0,23.9523,24.043,23.6982,23.7708,317400.0
2014-07-09 11:30:00,26.21,26.43,26.21,26.33,310400.0,23.7799,23.9795,23.7799,23.8888,310400.0
2014-07-09 12:00:00,26.3,26.49,26.29,26.38,167800.0,23.8615,24.0339,23.8525,23.9341,167800.0
2014-07-09 12:30:00,26.4,26.67,26.37,26.63,203100.0,23.9523,24.1972,23.925,24.1609,203100.0
2014-07-09 13:00:00,26.6,26.68,26.48,26.5,138100.0,24.1337,24.2063,24.0248,24.043,138100.0
2014-07-09 13:30:00,26.5,26.75,26.43,26.5,367200.0,24.043,24.2698,23.9795,24.043,367200.0
2014-07-09 14:00:00,26.51,26.59,26.47,26.49,106800.0,24.0521,24.1246,24.0158,24.0339,106800.0
2014-07-09 14:30:00,26.5,26.51,26.28,26.31,190100.0,24.043,24.0521,23.8434,23.8706,190100.0
2014-07-09 15:00:00,26.32,26.34,26.18,26.24,510300.0,23.8797,23.8978,23.7527,23.8071,510300.0
2014-07-09 15:30:00,26.22,26.38,26.22,26.36,321000.0,23.789,23.9341,23.789,23.916,321000.0
2014-07-10 09:30:00,25.77,26.1,25.28,25.94,847300.0,23.3807,23.6801,22.9361,23.5349,847300.0
2014-07-10 10:00:00,25.94,26.57,25.94,26.53,431500.0,23.5349,24.1065,23.5349,24.0702,431500.0
2014-07-10 10:30:00,26.54,27.09,26.51,27.09,503200.0,24.0793,24.5783,24.0521,24.5783,503200.0
2014-07-10 11:00:00,27.09,27.15,26.79,26.93,336400.0,24.5783,24.6327,24.3061,24.4331,336400.0
2014-07-10 11:30:00,26.94,27.08,26.81,26.99,279900.0,24.4422,24.5692,24.3242,24.4876,279900.0
2014-07-10 12:00:00,27.0,27.44,26.95,27.33,354800.0,24.4966,24.8958,24.4513,24.796,354800.0
2014-07-10 12:30:00,27.32,27.63,27.32,27.41,334300.0,24.787,25.0682,24.787,24.8686,334300.0
2014-07-10 13:00:00,27.39,27.55,27.38,27.5,167400.0,24.8505,24.9956,24.8414,24.9503,167400.0
2014-07-10 13:30:00,27.49,27.76,27.49,27.74,253400.0,24.9412,25.1862,24.9412,25.168,253400.0
2014-07-10 14:00:00,27.75,27.8,27.56,27.73,192400.0,25.1771,25.2225,25.0047,25.1589,192400.0
2014-07-10 14:30:00,27.75,27.75,27.43,27.58,250600.0,25.1771,25.1771,24.8868,25.0229,250600.0
2014-07-10 15:00:00,27.59,27.61,27.4,27.61,162200.0,25.0319,25.0501,24.8595,25.0501,162200.0
2014-07-10 15:30:00,27.62,27.73,27.56,27.7,373600.0,25.0591,25.1589,25.0047,25.1317,373600.0
2014-07-11 09:30:00,27.51,27.9,27.35,27.81,383000.0,24.9593,25.3132,24.8142,25.2315,383000.0
2014-07-11 10:00:00,27.76,27.9,27.61,27.78,458900.0,25.1862,25.3132,25.0501,25.2043,458900.0
2014-07-11 10:30:00,27.74,27.74,27.25,27.3,446800.0,25.168,25.168,24.7235,24.7688,446800.0
2014-07-11 11:00:00,27.31,27.51,27.25,27.33,350800.0,24.7779,24.9593,24.7235,24.796,350800.0
2014-07-11 11:30:00,27.37,27.39,27.1,27.29,284300.0,24.8323,24.8505,24.5874,24.7597,284300.0
2014-07-11 12:00:00,27.3,27.38,27.2,27.38,75800.0,24.7688,24.8414,24.6781,24.8414,75800.0
2014-07-11 12:30:00,27.38,27.42,27.17,27.31,159200.0,24.8414,24.8777,24.6509,24.7779,159200.0
2014-07-11 13:00:00,27.26,27.33,27.2,27.28,98500.0,24.7325,24.796,24.6781,24.7507,98500.0
2014-07-11 13:30:00,27.28,27.35,27.18,27.18,113100.0,24.7507,24.8142,24.6599,24.6599,113100.0
2014-07-11 14:00:00,27.18,27.19,27.11,27.11,136800.0,24.6599,24.669,24.5964,24.5964,136800.0
2014-07-11 14:30:00,27.11,27.17,26.92,27.07,244900.0,24.5964,24.6509,24.4241,24.5601,244900.0
2014-07-11 15:00:00,27.06,27.07,26.9,26.91,112700.0,24.5511,24.5601,24.4059,24.415,112700.0
2014-07-11 15:30:00,26.91,27.08,26.85,27.05,347200.0,24.415,24.5692,24.3605,24.542,347200.0
2014-07-14 09:30:00,27.63,27.98,27.5,27.74,589900.0,25.0682,25.3858,24.9503,25.168,589900.0
2014-07-14 10:00:00,27.74,28.23,27.74,27.86,658900.0,25.168,25.6126,25.168,25.2769,658900.0
2014-07-14 10:30:00,27.87,27.97,27.7,27.93,240800.0,25.286,25.3767,25.1317,25.3404,240800.0
2014-07-14 11:00:00,27.92,27.92,27.7,27.8,140400.0,25.3313,25.3313,25.1317,25.2225,140400.0
2014-07-14 11:30:00,27.8,27.93,27.76,27.91,156400.0,25.2225,25.3404,25.1862,25.3223,156400.0
2014-07-14 12:00:00,27.91,28.0,27.9,27.96,93300.0,25.3223,25.4039,25.3132,25.3676,93300.0
2014-07-14 12:30:00,27.96,27.98,27.72,27.79,105600.0,25.3676,25.3858,25.1499,25.2134,105600.0
2014-07-14 13:00:00,27.78,27.85,27.74,27.78,58000.0,25.2043,25.2678,25.168,25.2043,58000.0
2014-07-14 13:30:00,27.8,27.81,27.73,27.79,47100.0,25.2225,25.2315,25.1589,25.2134,47100.0
2014-07-14 14:00:00,27.79,27.82,27.76,27.8,46800.0,25.2134,25.2406,25.1862,25.2225,46800.0
2014-07-14 14:30:00,27.8,27.87,27.8,27.85,86400.0,25.2225,25.286,25.2225,25.2678,86400.0
2014-07-14 15:00:00,27.85,27.89,27.82,27.87,122200.0,25.2678,25.3041,25.2406,25.286,122200.0
2014-07-14 15:30:00,27.87,28.05,27.87,28.01,349900.0,25.286,25.4493,25.286,25.413,349900.0
2014-07-15 09:30:00,28.2,28.27,27.83,28.21,527700.0,25.5854,25.6489,25.2497,25.5944,527700.0
2014-07-15 10:00:00,28.19,28.24,27.86,27.9,306800.0,25.5763,25.6217,25.2769,25.3132,306800.0
2014-07-15 10:30:00,27.91,28.09,27.75,28.03,662000.0,25.3223,25.4856,25.1771,25.4311,662000.0
2014-07-15 11:00:00,28.01,28.1,27.91,28.0,310100.0,25.413,25.4946,25.3223,25.4039,310100.0
2014-07-15 11:30:00,28.0,28.1,27.92,28.01,239900.0,25.4039,25.4946,25.3313,25.413,239900.0
2014-07-15 12:00:00,27.98,28.02,27.91,28.02,94000.0,25.3858,25.4221,25.3223,25.4221,94000.0
2014-07-15 12:30:00,28.01,28.2,27.99,28.17,212800.0,25.413,25.5854,25.3948,25.5582,212800.0
2014-07-15 13:00:00,28.17,28.33,28.17,28.29,177800.0,25.5582,25.7033,25.5582,25.667,177800.0
2014-07-15 13:30:00,28.29,28.3,28.16,28.21,96900.0,25.667,25.6761,25.5491,25.5944,96900.0
2014-07-15 14:00:00,28.2,28.3,28.19,28.3,123900.0,25.5854,25.6761,25.5763,25.6761,123900.0
2014-07-15 14:30:00,28.29,28.4,28.27,28.35,155500.0,25.667,25.7668,25.6489,25.7215,155500.0
2014-07-15 15:00:00,28.33,28.36,28.22,28.28,148900.0,25.7033,25.7305,25.6035,25.658,148900.0
2014-07-15 15:30:00,28.27,28.29,28.16,28.2,253800.0,25.6489,25.667,25.5491,25.5854,253800.0
2014-07-16 09:30:00,28.5,28.7,28.3,28.66,493500.0,25.8576,26.039,25.6761,26.0027,493500.0
2014-07-16 10:00:00,28.66,28.68,28.42,28.67,421400.0,26.0027,26.0209,25.785,26.0118,421400.0
2014-07-16 10:30:00,28.66,28.7,28.55,28.7,363300.0,26.0027,26.039,25.9029,26.039,363300.0
2014-07-16 11:00:00,28.69,28.75,28.61,28.74,216800.0,26.0299,26.0844,25.9574,26.0753,216800.0
2014-07-16 11:30:00,28.72,28.75,28.62,28.75,107600.0,26.0572,26.0844,25.9664,26.0844,107600.0
2014-07-16 12:00:00,28.74,28.88,28.7,28.88,199800.0,26.0753,26.2023,26.039,26.2023,199800.0
2014-07-16 12:30:00,28.88,28.93,28.81,28.9,140400.0,26.2023,26.2477,26.1388,26.2205,140400.0
2014-07-16 13:00:00,28.9,28.97,28.83,28.96,170400.0,26.2205,26.284,26.157,26.2749,170400.0
2014-07-16 13:30:00,28.97,29.2,28.93,29.18,279900.0,26.284,26.4927,26.2477,26.4745,279900.0
2014-07-16 14:00:00,29.18,29.18,29.01,29.18,245800.0,26.4745,26.4745,26.3203,26.4745,245800.0
2014-07-16 14:30:00,29.16,29.28,29.15,29.26,224100.0,26.4564,26.5652,26.4473,26.5471,224100.0
2014-07-16 15:00:00,29.26,29.3,29.1,29.12,315300.0,26.5471,26.5834,26.4019,26.4201,315300.0
2014-07-16 15:30:00,29.12,29.15,28.89,29.1,415500.0,26.4201,26.4473,26.2114,26.4019,415500.0
2014-07-17 09:30:00,28.82,29.39,28.6,28.62,525800.0,26.1479,26.665,25.9483,25.9664,525800.0
2014-07-17 10:00:00,28.62,28.72,28.45,28.54,269200.0,25.9664,26.0572,25.8122,25.8938,269200.0
2014-07-17 10:30:00,28.55,28.63,28.18,28.24,300600.0,25.9029,25.9755,25.5672,25.6217,300600.0
2014-07-17 11:00:00,28.23,28.27,27.85,27.85,381100.0,25.6126,25.6489,25.2678,25.2678,381100.0
2014-07-17 11:30:00,27.85,28.17,27.73,27.93,323500.0,25.2678,25.5582,25.1589,25.3404,323500.0
2014-07-17 12:00:00,27.91,28.0,27.75,27.86,173100.0,25.3223,25.4039,25.1771,25.2769,173100.0
2014-07-17 12:30:00,27.87,28.04,27.87,27.97,131100.0,25.286,25.4402,25.286,25.3767,131100.0
2014-07-17 13:00:00,27.95,28.11,27.92,28.02,94400.0,25.3586,25.5037,25.3313,25.4221,94400.0
2014-07-17 13:30:00,28.03,28.07,27.89,27.93,97200.0,25.4311,25.4674,25.3041,25.3404,97200.0
2014-07-17 14:00:00,27.92,27.97,27.73,27.78,221200.0,25.3313,25.3767,25.1589,25.2043,221200.0
2014-07-17 14:30:00,27.79,27.94,27.77,27.85,143200.0,25.2134,25.3495,25.1952,25.2678,143200.0
2014-07-17 15:00:00,27.85,27.86,27.65,27.68,393200.0,25.2678,25.2769,25.0864,25.1136,393200.0
2014-07-17 15:30:00,27.67,27.67,27.5,27.56,519100.0,25.1045,25.1045,24.9503,25.0047,519100.0
2014-07-18 09:30:00,27.74,28.14,27.64,27.83,242900.0,25.168,25.5309,25.0773,25.2497,242900.0
2014-07-18 10:00:00,27.84,27.94,27.5,27.83,205700.0,25.2588,25.3495,24.9503,25.2497,205700.0
2014-07-18 10:30:00,27.84,28.33,27.77,28.3,265500.0,25.2588,25.7033,25.1952,25.6761,265500.0
2014-07-18 11:00:00,28.29,28.31,27.94,28.0,263300.0,25.667,25.6852,25.3495,25.4039,263300.0
2014-07-18 11:30:00,27.98,28.05,27.85,27.95,130000.0,25.3858,25.4493,25.2678,25.3586,130000.0
2014-07-18 12:00:00,27.95,27.96,27.81,27.91,122800.0,25.3586,25.3676,25.2315,25.3223,122800.0
2014-07-18 12:30:00,27.89,27.9,27.83,27.84,67300.0,25.3041,25.3132,25.2497,25.2588,67300.0
2014-07-18 13:00:00,27.84,27.87,27.78,27.81,91100.0,25.2588,25.286,25.2043,25.2315,91100.0
2014-07-18 13:30:00,27.81,27.86,27.71,27.85,109800.0,25.2315,25.2769,25.1408,25.2678,109800.0
2014-07-18 14:00:00,27.85,27.86,27.74,27.84,35300.0,25.2678,25.2769,25.168,25.2588,35300.0
2014-07-18 14:30:00,27.84,27.85,27.79,27.85,32100.0,25.2588,25.2678,25.2134,25.2678,32100.0
2014-07-18 15:00:00,27.83,27.86,27.8,27.85,63300.0,25.2497,25.2769,25.2225,25.2678,63300.0
2014-07-18 15:30:00,27.85,27.85,27.77,27.82,180700.0,25.2678,25.2678,25.1952,25.2406,180700.0
2014-07-21 09:30:00,27.67,28.18,27.67,28.18,182500.0,25.1045,25.5672,25.1045,25.5672,182500.0
2014-07-21 10:00:00,28.18,28.45,28.06,28.43,169000.0,25.5672,25.8122,25.4584,25.794,169000.0
2014-07-21 10:30:00,28.43,28.49,28.13,28.17,209800.0,25.794,25.8485,25.5219,25.5582,209800.0
2014-07-21 11:00:00,28.17,28.38,28.05,28.33,178100.0,25.5582,25.7487,25.4493,25.7033,178100.0
2014-07-21 11:30:00,28.33,28.4,28.29,28.33,42100.0,25.7033,25.7668,25.667,25.7033,42100.0
2014-07-21 12:00:00,28.33,28.46,28.3,28.37,150200.0,25.7033,25.8213,25.6761,25.7396,150200.0
2014-07-21 12:30:00,28.37,28.41,28.36,28.41,48200.0,25.7396,25.7759,25.7305,25.7759,48200.0
2014-07-21 13:00:00,28.39,28.41,28.34,28.41,70600.0,25.7578,25.7759,25.7124,25.7759,70600.0
2014-07-21 13:30:00,28.41,28.41,28.37,28.41,59600.0,25.7759,25.7759,25.7396,25.7759,59600.0
2014-07-21 14:00:00,28.4,28.66,28.38,28.6,253300.0,25.7668,26.0027,25.7487,25.9483,253300.0
2014-07-21 14:30:00,28.59,28.61,28.33,28.44,273500.0,25.9392,25.9574,25.7033,25.8031,273500.0
2014-07-21 15:00:00,28.45,28.6,28.4,28.6,157400.0,25.8122,25.9483,25.7668,25.9483,157400.0
2014-07-21 15:30:00,28.6,28.65,28.49,28.53,198800.0,25.9483,25.9936,25.8485,25.8848,198800.0
2014-07-22 09:30:00,28.84,29.38,28.83,29.08,455600.0,26.166,26.656,26.157,26.3838,455600.0
2014-07-22 10:00:00,29.1,29.25,29.03,29.13,264600.0,26.4019,26.538,26.3384,26.4291,264600.0
2014-07-22 10:30:00,29.12,29.12,28.92,29.0,194700.0,26.4201,26.4201,26.2386,26.3112,194700.0
2014-07-22 11:00:00,29.0,29.05,28.89,28.99,107100.0,26.3112,26.3566,26.2114,26.3021,107100.0
2014-07-22 11:30:00,28.98,29.01,28.97,28.97,91600.0,26.2931,26.3203,26.284,26.284,91600.0
2014-07-22 12:00:00,28.97,29.0,28.85,28.85,89600.0,26.284,26.3112,26.1751,26.1751,89600.0
2014-07-22 12:30:00,28.84,28.92,28.61,28.71,164900.0,26.166,26.2386,25.9574,26.0481,164900.0
2014-07-22 13:00:00,28.67,28.8,28.66,28.79,79200.0,26.0118,26.1297,26.0027,26.1207,79200.0
2014-07-22 13:30:00,28.79,28.85,28.69,28.84,65500.0,26.1207,26.1751,26.0299,26.166,65500.0
2014-07-22 14:00:00,28.84,28.92,28.73,28.82,81400.0,26.166,26.2386,26.0662,26.1479,81400.0
2014-07-22 14:30:00,28.83,28.83,28.6,28.71,98900.0,26.157,26.157,25.9483,26.0481,98900.0
2014-07-22 15:00:00,28.72,28.72,28.5,28.56,189100.0,26.0572,26.0572,25.8576,25.912,189100.0
2014-07-22 15:30:00,28.57,28.78,28.57,28.73,295200.0,25.9211,26.1116,25.9211,26.0662,295200.0
2014-07-23 09:30:00,28.89,28.98,28.5,28.67,153800.0,26.2114,26.2931,25.8576,26.0118,153800.0
2014-07-23 10:00:00,28.65,28.84,28.6,28.83,37600.0,25.9936,26.166,25.9483,26.157,37600.0
2014-07-23 10:30:00,28.8,28.85,28.73,28.77,60500.0,26.1297,26.1751,26.0662,26.1025,60500.0
2014-07-23 11:00:00,28.79,29.06,28.79,28.94,316600.0,26.1207,26.3656,26.1207,26.2568,316600.0
2014-07-23 11:30:00,28.9,28.97,28.72,28.77,118700.0,26.2205,26.284,26.0572,26.1025,118700.0
2014-07-23 12:00:00,28.78,28.82,28.51,28.52,110500.0,26.1116,26.1479,25.8666,25.8757,110500.0
2014-07-23 12:30:00,28.52,28.54,28.06,28.06,246000.0,25.8757,25.8938,25.4584,25.4584,246000.0
2014-07-23 13:00:00,28.05,28.22,28.05,28.13,151700.0,25.4493,25.6035,25.4493,25.5219,151700.0
2014-07-23 13:30:00,28.13,28.19,28.1,28.14,121200.0,25.5219,25.5763,25.4946,25.5309,121200.0
2014-07-23 14:00:00,28.14,28.26,28.12,28.15,126900.0,25.5309,25.6398,25.5128,25.54,126900.0
2014-07-23 14:30:00,28.15,28.15,27.89,27.89,266600.0,25.54,25.54,25.3041,25.3041,266600.0
2014-07-23 15:00:00,27.9,27.91,27.81,27.82,251300.0,25.3132,25.3223,25.2315,25.2406,251300.0
2014-07-23 15:30:00,27.82,27.93,27.82,27.87,413100.0,25.2406,25.3404,25.2406,25.286,413100.0
2014-07-24 09:30:00,28.0,28.46,27.9,28.46,269600.0,25.4039,25.8213,25.3132,25.8213,269600.0
2014-07-24 10:00:00,28.41,28.58,28.39,28.5,205300.0,25.7759,25.9301,25.7578,25.8576,205300.0
2014-07-24 10:30:00,28.49,28.5,28.39,28.46,115800.0,25.8485,25.8576,25.7578,25.8213,115800.0
2014-07-24 11:00:00,28.48,28.62,28.45,28.56,139200.0,25.8394,25.9664,25.8122,25.912,139200.0
2014-07-24 11:30:00,28.57,28.62,28.45,28.48,139800.0,25.9211,25.9664,25.8122,25.8394,139800.0
2014-07-24 12:00:00,28.5,28.55,28.45,28.5,79400.0,25.8576,25.9029,25.8122,25.8576,79400.0
2014-07-24 12:30:00,28.49,28.71,28.49,28.68,106900.0,25.8485,26.0481,25.8485,26.0209,106900.0
2014-07-24 13:00:00,28.66,28.69,28.56,28.68,75500.0,26.0027,26.0299,25.912,26.0209,75500.0
2014-07-24 13:30:00,28.68,28.84,28.62,28.78,73300.0,26.0209,26.166,25.9664,26.1116,73300.0
2014-07-24 14:00:00,28.81,29.05,28.76,29.01,311100.0,26.1388,26.3566,26.0935,26.3203,311100.0
2014-07-24 14:30:00,29.0,29.23,29.0,29.03,402600.0,26.3112,26.5199,26.3112,26.3384,402600.0
2014-07-24 15:00:00,29.04,29.15,28.98,29.02,230000.0,26.3475,26.4473,26.2931,26.3293,230000.0
2014-07-24 15:30:00,29.02,29.12,28.96,29.03,479900.0,26.3293,26.4201,26.2749,26.3384,479900.0
2014-07-25 09:30:00,29.1,29.48,28.5,29.24,1020000.0,26.4019,26.7467,25.8576,26.5289,1020000.0
2014-07-25 10:00:00,29.24,29.28,28.91,28.92,468100.0,26.5289,26.5652,26.2295,26.2386,468100.0
2014-07-25 10:30:00,28.92,29.08,28.8,28.83,233600.0,26.2386,26.3838,26.1297,26.157,233600.0
2014-07-25 11:00:00,28.83,28.84,28.6,28.68,264100.0,26.157,26.166,25.9483,26.0209,264100.0
2014-07-25 11:30:00,28.68,28.89,28.65,28.8,187700.0,26.0209,26.2114,25.9936,26.1297,187700.0
2014-07-25 12:00:00,28.81,28.96,28.81,28.89,128400.0,26.1388,26.2749,26.1388,26.2114,128400.0
2014-07-25 12:30:00,28.88,29.21,28.88,29.03,199300.0,26.2023,26.5017,26.2023,26.3384,199300.0
2014-07-25 13:00:00,29.02,29.14,28.91,29.02,169000.0,26.3293,26.4382,26.2295,26.3293,169000.0
2014-07-25 13:30:00,29.02,29.09,28.94,28.99,149800.0,26.3293,26.3929,26.2568,26.3021,149800.0
2014-07-25 14:00:00,29.0,29.02,28.97,29.01,112600.0,26.3112,26.3293,26.284,26.3203,112600.0
2014-07-25 14:30:00,29.01,29.03,28.97,28.98,167700.0,26.3203,26.3384,26.284,26.2931,167700.0
2014-07-25 15:00:00,28.98,29.05,28.96,29.01,207700.0,26.2931,26.3566,26.2749,26.3203,207700.0
2014-07-25 15:30:00,29.01,29.11,29.0,29.01,429800.0,26.3203,26.411,26.3112,26.3203,429800.0
2014-07-28 09:30:00,29.26,29.82,29.07,29.5,1128500.0,26.5471,27.0552,26.3747,26.7648,1128500.0
2014-07-28 10:00:00,29.51,30.35,29.43,29.74,1322400.0,26.7739,27.536,26.7013,26.9826,1322400.0
2014-07-28 10:30:00,29.76,29.78,29.56,29.58,412700.0,27.0007,27.0189,26.8193,26.8374,412700.0
2014-07-28 11:00:00,29.6,29.9,29.35,29.55,382000.0,26.8556,27.1278,26.6287,26.8102,382000.0
2014-07-28 11:30:00,29.6,29.63,29.23,29.36,321900.0,26.8556,26.8828,26.5199,26.6378,321900.0
2014-07-28 12:00:00,29.36,29.69,29.35,29.5,112000.0,26.6378,26.9372,26.6287,26.7648,112000.0
2014-07-28 12:30:00,29.5,29.7,29.46,29.68,143600.0,26.7648,26.9463,26.7285,26.9282,143600.0
2014-07-28 13:00:00,29.66,29.72,29.61,29.67,156300.0,26.91,26.9644,26.8646,26.9191,156300.0
2014-07-28 13:30:00,29.67,29.72,29.57,29.6,105900.0,26.9191,26.9644,26.8283,26.8556,105900.0
2014-07-28 14:00:00,29.6,29.71,29.55,29.63,98200.0,26.8556,26.9554,26.8102,26.8828,98200.0
2014-07-28 14:30:00,29.64,29.72,29.6,29.66,98300.0,26.8919,26.9644,26.8556,26.91,98300.0
2014-07-28 15:00:00,29.66,29.7,29.63,29.63,139700.0,26.91,26.9463,26.8828,26.8828,139700.0
2014-07-28 15:30:00,29.63,29.63,29.4,29.49,367200.0,26.8828,26.8828,26.6741,26.7558,367200.0
2014-07-29 09:30:00,29.83,30.22,29.5,30.21,784600.0,27.0642,27.4181,26.7648,27.409,784600.0
2014-07-29 10:00:00,30.2,30.22,30.0,30.08,377600.0,27.3999,27.4181,27.2185,27.2911,377600.0
2014-07-29 10:30:00,30.08,30.15,29.69,29.82,480200.0,27.2911,27.3546,26.9372,27.0552,480200.0
2014-07-29 11:00:00,29.81,29.88,29.64,29.64,226100.0,27.0461,27.1096,26.8919,26.8919,226100.0
2014-07-29 11:30:00,29.64,30.04,29.62,30.02,216800.0,26.8919,27.2548,26.8737,27.2366,216800.0
2014-07-29 12:00:00,30.02,30.15,29.98,30.09,167600.0,27.2366,27.3546,27.2003,27.3001,167600.0
2014-07-29 12:30:00,30.09,30.11,29.9,29.93,102700.0,27.3001,27.3183,27.1278,27.155,102700.0
2014-07-29 13:00:00,29.94,30.05,29.93,30.05,48000.0,27.164,27.2638,27.155,27.2638,48000.0
2014-07-29 13:30:00,30.05,30.08,29.96,30.07,65000.0,27.2638,27.2911,27.1822,27.282,65000.0
2014-07-29 14:00:00,30.08,30.1,29.72,29.77,153600.0,27.2911,27.3092,26.9644,27.0098,153600.0
2014-07-29 14:30:00,29.8,29.93,29.79,29.86,68100.0,27.037,27.155,27.028,27.0915,68100.0
2014-07-29 15:00:00,29.88,29.88,29.74,29.74,118600.0,27.1096,27.1096,26.9826,26.9826,118600.0
2014-07-29 15:30:00,29.76,29.76,29.57,29.63,386100.0,27.0007,27.0007,26.8283,26.8828,386100.0
2014-07-30 09:30:00,30.06,30.1,29.64,29.84,359800.0,27.2729,27.3092,26.8919,27.0733,359800.0
2014-07-30 10:00:00,29.87,29.97,29.71,29.94,269400.0,27.1005,27.1913,26.9554,27.164,269400.0
2014-07-30 10:30:00,29.92,29.92,29.52,29.52,264900.0,27.1459,27.1459,26.783,26.783,264900.0
2014-07-30 11:00:00,29.57,29.6,29.35,29.5,475400.0,26.8283,26.8556,26.6287,26.7648,475400.0
2014-07-30 11:30:00,29.5,29.51,29.37,29.45,203900.0,26.7648,26.7739,26.6469,26.7195,203900.0
2014-07-30 12:00:00,29.43,29.5,29.28,29.29,189400.0,26.7013,26.7648,26.5652,26.5743,189400.0
2014-07-30 12:30:00,29.29,29.41,29.28,29.37,101200.0,26.5743,26.6832,26.5652,26.6469,101200.0
2014-07-30 13:00:00,29.38,29.39,29.24,29.28,76800.0,26.656,26.665,26.5289,26.5652,76800.0
2014-07-30 13:30:00,29.26,29.38,29.26,29.35,131300.0,26.5471,26.656,26.5471,26.6287,131300.0
2014-07-30 14:00:00,29.32,29.49,29.28,29.37,139800.0,26.6015,26.7558,26.5652,26.6469,139800.0
2014-07-30 14:30:00,29.37,29.4,29.23,29.39,130600.0,26.6469,26.6741,26.5199,26.665,130600.0
2014-07-30 15:00:00,29.38,29.4,29.1,29.11,273800.0,26.656,26.6741,26.4019,26.411,273800.0
2014-07-30 15:30:00,29.1,29.18,29.02,29.06,379100.0,26.4019,26.4745,26.3293,26.3656,379100.0
2014-07-31 09:30:00,28.5,28.75,28.2,28.59,484300.0,25.8576,26.0844,25.5854,25.9392,484300.0
2014-07-31 10:00:00,28.55,28.9,28.44,28.68,217200.0,25.9029,26.2205,25.8031,26.0209,217200.0
2014-07-31 10:30:00,28.68,28.69,28.33,28.33,354400.0,26.0209,26.0299,25.7033,25.7033,354400.0
2014-07-31 11:00:00,28.32,28.54,28.1,28.48,290200.0,25.6942,25.8938,25.4946,25.8394,290200.0
2014-07-31 11:30:00,28.48,28.53,28.4,28.45,63800.0,25.8394,25.8848,25.7668,25.8122,63800.0
2014-07-31 12:00:00,28.45,28.48,28.15,28.18,115000.0,25.8122,25.8394,25.54,25.5672,115000.0
2014-07-31 12:30:00,28.17,28.5,28.15,28.49,81000.0,25.5582,25.8576,25.54,25.8485,81000.0
2014-07-31 13:00:00,28.49,28.6,28.47,28.58,108000.0,25.8485,25.9483,25.8303,25.9301,108000.0
2014-07-31 13:30:00,28.59,28.77,28.53,28.72,198400.0,25.9392,26.1025,25.8848,26.0572,198400.0
2014-07-31 14:00:00,28.75,28.8,28.5,28.52,149000.0,26.0844,26.1297,25.8576,25.8757,149000.0
2014-07-31 14:30:00,28.51,28.6,28.35,28.45,105700.0,25.8666,25.9483,25.7215,25.8122,105700.0
2014-07-31 15:00:00,28.47,28.51,28.25,28.37,259400.0,25.8303,25.8666,25.6307,25.7396,259400.0
2014-07-31 15:30:00,28.37,28.68,28.37,28.55,409100.0,25.7396,26.0209,25.7396,25.9029,409100.0
2014-08-01 09:30:00,28.55,28.79,28.16,28.54,494000.0,25.9029,26.1207,25.5491,25.8938,494000.0
2014-08-01 10:00:00,28.53,28.53,28.2,28.4,225100.0,25.8848,25.8848,25.5854,25.7668,225100.0
2014-08-01 10:30:00,28.38,28.44,28.23,28.23,203300.0,25.7487,25.8031,25.6126,25.6126,203300.0
2014-08-01 11:00:00,28.24,28.25,27.77,27.77,456300.0,25.6217,25.6307,25.1952,25.1952,456300.0
2014-08-01 11:30:00,27.78,27.8,27.35,27.36,501000.0,25.2043,25.2225,24.8142,24.8233,501000.0
2014-08-01 12:00:00,27.37,27.69,27.3,27.61,324500.0,24.8323,25.1227,24.7688,25.0501,324500.0
2014-08-01 12:30:00,27.61,27.94,27.6,27.85,227100.0,25.0501,25.3495,25.041,25.2678,227100.0
2014-08-01 13:00:00,27.84,27.86,27.64,27.77,132500.0,25.2588,25.2769,25.0773,25.1952,132500.0
2014-08-01 13:30:00,27.78,27.94,27.73,27.92,219400.0,25.2043,25.3495,25.1589,25.3313,219400.0
2014-08-01 14:00:00,27.91,27.98,27.75,27.84,190200.0,25.3223,25.3858,25.1771,25.2588,190200.0
2014-08-01 14:30:00,27.84,27.9,27.75,27.76,113200.0,25.2588,25.3132,25.1771,25.1862,113200.0
2014-08-01 15:00:00,27.76,27.87,27.73,27.83,158200.0,25.1862,25.286,25.1589,25.2497,158200.0
2014-08-01 15:30:00,27.83,27.98,27.83,27.92,364800.0,25.2497,25.3858,25.2497,25.3313,364800.0
2014-08-04 09:30:00,28.2,28.3,27.56,27.61,687000.0,25.5854,25.6761,25.0047,25.0501,687000.0
2014-08-04 10:00:00,27.61,27.92,27.61,27.83,568000.0,25.0501,25.3313,25.0501,25.2497,568000.0
2014-08-04 10:30:00,27.83,27.85,27.69,27.72,383900.0,25.2497,25.2678,25.1227,25.1499,383900.0
2014-08-04 11:00:00,27.72,28.0,27.7,27.78,266600.0,25.1499,25.4039,25.1317,25.2043,266600.0
2014-08-04 11:30:00,27.78,27.95,27.76,27.91,527100.0,25.2043,25.3586,25.1862,25.3223,527100.0
2014-08-04 12:00:00,27.92,28.05,27.9,27.91,193500.0,25.3313,25.4493,25.3132,25.3223,193500.0
2014-08-04 12:30:00,27.91,27.91,27.7,27.75,196300.0,25.3223,25.3223,25.1317,25.1771,196300.0
2014-08-04 13:00:00,27.74,27.87,27.74,27.84,61400.0,25.168,25.286,25.168,25.2588,61400.0
2014-08-04 13:30:00,27.8,27.99,27.8,27.98,124400.0,25.2225,25.3948,25.2225,25.3858,124400.0
2014-08-04 14:00:00,27.97,28.0,27.81,27.88,211600.0,25.3767,25.4039,25.2315,25.295,211600.0
2014-08-04 14:30:00,27.87,27.94,27.8,27.93,130100.0,25.286,25.3495,25.2225,25.3404,130100.0
2014-08-04 15:00:00,27.93,28.0,27.92,27.96,307100.0,25.3404,25.4039,25.3313,25.3676,307100.0
2014-08-04 15:30:00,27.96,27.99,27.75,27.76,622900.0,25.3676,25.3948,25.1771,25.1862,622900.0
2014-08-05 09:30:00,27.75,28.02,27.5,27.57,387300.0,25.1771,25.4221,24.9503,25.0138,387300.0
2014-08-05 10:00:00,27.55,28.19,27.5,27.89,351000.0,24.9956,25.5763,24.9503,25.3041,351000.0
2014-08-05 10:30:00,27.9,28.12,27.8,27.84,167600.0,25.3132,25.5128,25.2225,25.2588,167600.0
2014-08-05 11:00:00,27.82,28.03,27.8,28.0,160700.0,25.2406,25.4311,25.2225,25.4039,160700.0
2014-08-05 11:30:00,28.0,28.01,27.85,27.87,94600.0,25.4039,25.413,25.2678,25.286,94600.0
2014-08-05 12:00:00,27.89,27.98,27.8,27.88,105400.0,25.3041,25.3858,25.2225,25.295,105400.0
2014-08-05 12:30:00,27.9,27.94,27.82,27.85,42800.0,25.3132,25.3495,25.2406,25.2678,42800.0
2014-08-05 13:00:00,27.84,27.92,27.8,27.87,73800.0,25.2588,25.3313,25.2225,25.286,73800.0
2014-08-05 13:30:00,27.87,27.95,27.77,27.85,249000.0,25.286,25.3586,25.1952,25.2678,249000.0
2014-08-05 14:00:00,27.86,27.87,27.75,27.84,146900.0,25.2769,25.286,25.1771,25.2588,146900.0
2014-08-05 14:30:00,27.84,27.87,27.74,27.75,156300.0,25.2588,25.286,25.168,25.1771,156300.0
2014-08-05 15:00:00,27.75,27.79,27.66,27.73,114300.0,25.1771,25.2134,25.0954,25.1589,114300.0
2014-08-05 15:30:00,27.72,27.8,27.7,27.72,181700.0,25.1499,25.2225,25.1317,25.1499,181700.0
2014-08-06 09:30:00,27.56,27.72,27.3,27.5,366900.0,25.0047,25.1499,24.7688,24.9503,366900.0
2014-08-06 10:00:00,27.45,27.67,27.45,27.57,165100.0,24.9049,25.1045,24.9049,25.0138,165100.0
2014-08-06 10:30:00,27.56,27.65,27.47,27.65,168800.0,25.0047,25.0864,24.9231,25.0864,168800.0
2014-08-06 11:00:00,27.64,27.73,27.5,27.58,201100.0,25.0773,25.1589,24.9503,25.0229,201100.0
2014-08-06 11:30:00,27.57,27.57,27.5,27.52,109400.0,25.0138,25.0138,24.9503,24.9684,109400.0
2014-08-06 12:00:00,27.53,27.59,27.47,27.5,177600.0,24.9775,25.0319,24.9231,24.9503,177600.0
2014-08-06 12:30:00,27.5,27.55,27.42,27.5,112700.0,24.9503,24.9956,24.8777,24.9503,112700.0
2014-08-06 13:00:00,27.51,27.6,27.5,27.52,81600.0,24.9593,25.041,24.9503,24.9684,81600.0
2014-08-06 13:30:00,27.52,27.55,27.51,27.53,55300.0,24.9684,24.9956,24.9593,24.9775,55300.0
2014-08-06 14:00:00,27.52,27.53,27.45,27.5,150700.0,24.9684,24.9775,24.9049,24.9503,150700.0
2014-08-06 14:30:00,27.49,27.53,27.45,27.48,111200.0,24.9412,24.9775,24.9049,24.9321,111200.0
2014-08-06 15:00:00,27.48,27.55,27.46,27.5,132200.0,24.9321,24.9956,24.914,24.9503,132200.0
2014-08-06 15:30:00,27.48,27.59,27.48,27.51,349100.0,24.9321,25.0319,24.9321,24.9593,349100.0
2014-08-07 09:30:00,27.75,28.0,27.6,27.88,489100.0,25.1771,25.4039,25.041,25.295,489100.0
2014-08-07 10:00:00,27.88,28.07,27.81,27.87,305500.0,25.295,25.4674,25.2315,25.286,305500.0
2014-08-07 10:30:00,27.87,28.01,27.87,28.0,334100.0,25.286,25.413,25.286,25.4039,334100.0
2014-08-07 11:00:00,28.0,28.03,27.6,27.76,484800.0,25.4039,25.4311,25.041,25.1862,484800.0
2014-08-07 11:30:00,27.77,27.79,27.4,27.43,449900.0,25.1952,25.2134,24.8595,24.8868,449900.0
2014-08-07 12:00:00,27.42,27.64,27.41,27.62,137600.0,24.8777,25.0773,24.8686,25.0591,137600.0
2014-08-07 12:30:00,27.61,27.63,27.54,27.58,180300.0,25.0501,25.0682,24.9866,25.0229,180300.0
2014-08-07 13:00:00,27.59,27.62,27.54,27.55,137700.0,25.0319,25.0591,24.9866,24.9956,137700.0
2014-08-07 13:30:00,27.57,27.68,27.56,27.68,116600.0,25.0138,25.1136,25.0047,25.1136,116600.0
2014-08-07 14:00:00,27.69,27.7,27.54,27.63,160300.0,25.1227,25.1317,24.9866,25.0682,160300.0
2014-08-07 14:30:00,27.63,27.65,27.53,27.57,158000.0,25.0682,25.0864,24.9775,25.0138,158000.0
2014-08-07 15:00:00,27.57,27.59,27.39,27.44,376800.0,25.0138,25.0319,24.8505,24.8958,376800.0
2014-08-07 15:30:00,27.44,27.51,27.38,27.48,415900.0,24.8958,24.9593,24.8414,24.9321,415900.0
2014-08-08 09:30:00,27.84,28.08,27.6,28.05,434500.0,25.2588,25.4765,25.041,25.4493,434500.0
2014-08-08 10:00:00,28.05,28.15,27.84,27.99,589500.0,25.4493,25.54,25.2588,25.3948,589500.0
2014-08-08 10:30:00,27.98,28.35,27.92,28.06,469400.0,25.3858,25.7215,25.3313,25.4584,469400.0
2014-08-08 11:00:00,28.06,28.19,27.94,28.15,318200.0,25.4584,25.5763,25.3495,25.54,318200.0
2014-08-08 11:30:00,28.15,28.15,27.98,28.13,267600.0,25.54,25.54,25.3858,25.5219,267600.0
2014-08-08 12:00:00,28.11,28.15,28.01,28.03,143100.0,25.5037,25.54,25.413,25.4311,143100.0
2014-08-08 12:30:00,28.03,28.1,27.94,27.98,239800.0,25.4311,25.4946,25.3495,25.3858,239800.0
2014-08-08 13:00:00,27.98,28.07,27.94,28.01,104000.0,25.3858,25.4674,25.3495,25.413,104000.0
2014-08-08 13:30:00,28.01,28.13,27.99,28.1,126100.0,25.413,25.5219,25.3948,25.4946,126100.0
2014-08-08 14:00:00,28.1,28.17,28.0,28.05,165300.0,25.4946,25.5582,25.4039,25.4493,165300.0
2014-08-08 14:30:00,28.05,28.13,28.05,28.11,97400.0,25.4493,25.5219,25.4493,25.5037,97400.0
2014-08-08 15:00:00,28.11,28.3,28.09,28.25,204700.0,25.5037,25.6761,25.4856,25.6307,204700.0
2014-08-08 15:30:00,28.25,28.38,28.21,28.36,393000.0,25.6307,25.7487,25.5944,25.7305,393000.0
2014-08-11 09:30:00,28.8,29.0,28.63,28.71,584700.0,26.1297,26.3112,25.9755,26.0481,584700.0
2014-08-11 10:00:00,28.72,28.75,28.4,28.57,499800.0,26.0572,26.0844,25.7668,25.9211,499800.0
2014-08-11 10:30:00,28.57,28.85,28.57,28.8,358300.0,25.9211,26.1751,25.9211,26.1297,358300.0
2014-08-11 11:00:00,28.79,28.84,28.7,28.78,352600.0,26.1207,26.166,26.039,26.1116,352600.0
2014-08-11 11:30:00,28.77,28.82,28.71,28.76,238800.0,26.1025,26.1479,26.0481,26.0935,238800.0
2014-08-11 12:00:00,28.75,28.76,28.66,28.66,250400.0,26.0844,26.0935,26.0027,26.0027,250400.0
2014-08-11 12:30:00,28.67,28.68,28.57,28.62,225800.0,26.0118,26.0209,25.9211,25.9664,225800.0
2014-08-11 13:00:00,28.61,28.71,28.59,28.6,100500.0,25.9574,26.0481,25.9392,25.9483,100500.0
2014-08-11 13:30:00,28.61,28.61,28.5,28.51,116900.0,25.9574,25.9574,25.8576,25.8666,116900.0
2014-08-11 14:00:00,28.5,28.54,28.4,28.54,175100.0,25.8576,25.8938,25.7668,25.8938,175100.0
2014-08-11 14:30:00,28.53,28.62,28.38,28.42,277700.0,25.8848,25.9664,25.7487,25.785,277700.0
2014-08-11 15:00:00,28.42,28.46,28.1,28.15,381700.0,25.785,25.8213,25.4946,25.54,381700.0
2014-08-11 15:30:00,28.16,28.26,28.09,28.2,497800.0,25.5491,25.6398,25.4856,25.5854,497800.0
2014-08-12 09:30:00,28.3,28.84,28.3,28.63,649400.0,25.6761,26.166,25.6761,25.9755,649400.0
2014-08-12 10:00:00,28.62,28.65,28.5,28.55,217300.0,25.9664,25.9936,25.8576,25.9029,217300.0
2014-08-12 10:30:00,28.55,28.57,28.48,28.5,263800.0,25.9029,25.9211,25.8394,25.8576,263800.0
2014-08-12 11:00:00,28.51,28.59,28.35,28.55,157600.0,25.8666,25.9392,25.7215,25.9029,157600.0
2014-08-12 11:30:00,28.54,28.6,28.5,28.59,77800.0,25.8938,25.9483,25.8576,25.9392,77800.0
2014-08-12 12:00:00,28.59,28.8,28.56,28.68,222100.0,25.9392,26.1297,25.912,26.0209,222100.0
2014-08-12 12:30:00,28.68,28.98,28.67,28.85,385700.0,26.0209,26.2931,26.0118,26.1751,385700.0
2014-08-12 13:00:00,28.86,28.93,28.63,28.65,117500.0,26.1842,26.2477,25.9755,25.9936,117500.0
2014-08-12 13:30:00,28.63,28.69,28.52,28.65,67800.0,25.9755,26.0299,25.8757,25.9936,67800.0
2014-08-12 14:00:00,28.66,28.68,28.51,28.59,62700.0,26.0027,26.0209,25.8666,25.9392,62700.0
2014-08-12 14:30:00,28.62,28.7,28.58,28.64,86000.0,25.9664,26.039,25.9301,25.9846,86000.0
2014-08-12 15:00:00,28.64,28.72,28.64,28.69,60400.0,25.9846,26.0572,25.9846,26.0299,60400.0
2014-08-12 15:30:00,28.7,28.81,28.69,28.76,227800.0,26.039,26.1388,26.0299,26.0935,227800.0
2014-08-13 09:30:00,28.95,30.25,28.95,30.0,1784100.0,26.2658,27.4453,26.2658,27.2185,1784100.0
2014-08-13 10:00:00,30.0,30.08,29.75,29.89,576300.0,27.2185,27.2911,26.9917,27.1187,576300.0
2014-08-13 10:30:00,29.9,30.2,29.88,30.16,496400.0,27.1278,27.3999,27.1096,27.3636,496400.0
2014-08-13 11:00:00,30.16,30.34,30.06,30.24,685100.0,27.3636,27.527,27.2729,27.4362,685100.0
2014-08-13 11:30:00,30.24,30.27,29.94,29.94,514200.0,27.4362,27.4634,27.164,27.164,514200.0
2014-08-13 12:00:00,29.94,30.09,29.86,30.0,385500.0,27.164,27.3001,27.0915,27.2185,385500.0
2014-08-13 12:30:00,30.01,30.01,29.88,29.91,305700.0,27.2276,27.2276,27.1096,27.1368,305700.0
2014-08-13 13:00:00,29.91,30.07,29.91,30.0,253700.0,27.1368,27.282,27.1368,27.2185,253700.0
2014-08-13 13:30:00,30.0,30.21,29.97,30.11,400000.0,27.2185,27.409,27.1913,27.3183,400000.0
2014-08-13 14:00:00,30.13,30.3,30.1,30.23,315100.0,27.3364,27.4907,27.3092,27.4272,315100.0
2014-08-13 14:30:00,30.23,30.39,30.15,30.17,553700.0,27.4272,27.5723,27.3546,27.3727,553700.0
2014-08-13 15:00:00,30.19,30.33,30.15,30.22,457700.0,27.3909,27.5179,27.3546,27.4181,457700.0
2014-08-13 15:30:00,30.22,30.56,30.17,30.46,1002900.0,27.4181,27.7266,27.3727,27.6358,1002900.0
2014-08-14 09:30:00,30.4,30.7,29.71,29.99,1271800.0,27.5814,27.8536,26.9554,27.2094,1271800.0
2014-08-14 10:00:00,30.0,30.21,29.87,30.1,601400.0,27.2185,27.409,27.1005,27.3092,601400.0
2014-08-14 10:30:00,30.09,30.15,29.9,30.01,290600.0,27.3001,27.3546,27.1278,27.2276,290600.0
2014-08-14 11:00:00,30.01,30.08,29.93,30.0,338500.0,27.2276,27.2911,27.155,27.2185,338500.0
2014-08-14 11:30:00,30.0,30.08,29.94,30.03,323600.0,27.2185,27.2911,27.164,27.2457,323600.0
2014-08-14 12:00:00,30.02,30.15,30.0,30.09,252600.0,27.2366,27.3546,27.2185,27.3001,252600.0
2014-08-14 12:30:00,30.09,30.2,30.06,30.12,266400.0,27.3001,27.3999,27.2729,27.3274,266400.0
2014-08-14 13:00:00,30.12,30.14,30.04,30.07,151300.0,27.3274,27.3455,27.2548,27.282,151300.0
2014-08-14 13:30:00,30.05,30.06,30.0,30.05,261600.0,27.2638,27.2729,27.2185,27.2638,261600.0
2014-08-14 14:00:00,30.04,30.1,30.0,30.05,165500.0,27.2548,27.3092,27.2185,27.2638,165500.0
2014-08-14 14:30:00,30.04,30.13,30.04,30.09,180200.0,27.2548,27.3364,27.2548,27.3001,180200.0
2014-08-14 15:00:00,30.1,30.21,30.02,30.08,321000.0,27.3092,27.409,27.2366,27.2911,321000.0
2014-08-14 15:30:00,30.07,30.17,29.99,30.0,680200.0,27.282,27.3727,27.2094,27.2185,680200.0
2014-08-15 09:30:00,28.69,29.46,28.1,29.32,2392000.0,26.0299,26.7285,25.4946,26.6015,2392000.0
2014-08-15 10:00:00,29.29,29.99,29.28,29.69,1179600.0,26.5743,27.2094,26.5652,26.9372,1179600.0
2014-08-15 10:30:00,29.73,30.7,29.7,29.84,1605400.0,26.9735,27.8536,26.9463,27.0733,1605400.0
2014-08-15 11:00:00,29.84,30.7,29.78,30.32,876700.0,27.0733,27.8536,27.0189,27.5088,876700.0
2014-08-15 11:30:00,30.3,30.3,29.88,30.03,414100.0,27.4907,27.4907,27.1096,27.2457,414100.0
2014-08-15 12:00:00,30.0,30.5,29.93,30.35,482900.0,27.2185,27.6721,27.155,27.536,482900.0
2014-08-15 12:30:00,30.35,30.5,30.1,30.15,315600.0,27.536,27.6721,27.3092,27.3546,315600.0
2014-08-15 13:00:00,30.13,30.18,29.95,29.98,273200.0,27.3364,27.3818,27.1731,27.2003,273200.0
2014-08-15 13:30:00,29.98,30.07,29.52,29.54,390600.0,27.2003,27.282,26.783,26.8011,390600.0
2014-08-15 14:00:00,29.55,29.62,29.27,29.51,353500.0,26.8102,26.8737,26.5562,26.7739,353500.0
2014-08-15 14:30:00,29.51,29.79,29.45,29.47,307500.0,26.7739,27.028,26.7195,26.7376,307500.0
2014-08-15 15:00:00,29.48,29.55,29.37,29.53,418600.0,26.7467,26.8102,26.6469,26.7921,418600.0
2014-08-15 15:30:00,29.5,29.7,29.47,29.57,589900.0,26.7648,26.9463,26.7376,26.8283,589900.0
2014-08-18 09:30:00,30.07,30.61,29.71,30.0,1540800.0,27.282,27.7719,26.9554,27.2185,1540800.0
2014-08-18 10:00:00,30.0,30.01,29.52,29.74,1024800.0,27.2185,27.2276,26.783,26.9826,1024800.0
2014-08-18 10:30:00,29.75,29.95,29.72,29.87,476800.0,26.9917,27.1731,26.9644,27.1005,476800.0
2014-08-18 11:00:00,29.87,29.98,29.8,29.81,371200.0,27.1005,27.2003,27.037,27.0461,371200.0
2014-08-18 11:30:00,29.81,30.61,29.55,29.67,423500.0,27.0461,27.7719,26.8102,26.9191,423500.0
2014-08-18 12:00:00,29.67,29.91,29.67,29.83,190700.0,26.9191,27.1368,26.9191,27.0642,190700.0
2014-08-18 12:30:00,29.83,29.93,29.82,29.93,137400.0,27.0642,27.155,27.0552,27.155,137400.0
2014-08-18 13:00:00,29.93,29.96,29.85,29.92,136300.0,27.155,27.1822,27.0824,27.1459,136300.0
2014-08-18 13:30:00,29.93,30.18,29.91,30.17,527300.0,27.155,27.3818,27.1368,27.3727,527300.0
2014-08-18 14:00:00,30.16,30.19,30.06,30.14,251100.0,27.3636,27.3909,27.2729,27.3455,251100.0
2014-08-18 14:30:00,30.14,30.15,30.01,30.1,231300.0,27.3455,27.3546,27.2276,27.3092,231300.0
2014-08-18 15:00:00,30.1,30.23,30.07,30.21,270700.0,27.3092,27.4272,27.282,27.409,270700.0
2014-08-18 15:30:00,30.2,30.21,29.96,30.04,682500.0,27.3999,27.409,27.1822,27.2548,682500.0
2014-08-19 09:30:00,30.42,31.5,29.89,31.48,3174600.0,27.5995,28.5794,27.1187,28.5613,3174600.0
2014-08-19 10:00:00,31.48,31.81,30.85,31.0,1754700.0,28.5613,28.8607,27.9897,28.1258,1754700.0
2014-08-19 10:30:00,31.0,31.33,30.85,30.99,1043400.0,28.1258,28.4252,27.9897,28.1167,1043400.0
2014-08-19 11:00:00,30.99,31.05,30.28,30.51,905600.0,28.1167,28.1711,27.4725,27.6812,905600.0
2014-08-19 11:30:00,30.52,30.64,30.27,30.5,621200.0,27.6903,27.7991,27.4634,27.6721,621200.0
2014-08-19 12:00:00,30.51,30.8,30.5,30.76,228300.0,27.6812,27.9443,27.6721,27.908,228300.0
2014-08-19 12:30:00,30.76,30.78,30.5,30.55,421800.0,27.908,27.9262,27.6721,27.7175,421800.0
2014-08-19 13:00:00,30.54,30.68,30.5,30.63,219100.0,27.7084,27.8354,27.6721,27.7901,219100.0
2014-08-19 13:30:00,30.63,30.66,30.5,30.54,192800.0,27.7901,27.8173,27.6721,27.7084,192800.0
2014-08-19 14:00:00,30.51,30.69,30.5,30.64,227300.0,27.6812,27.8445,27.6721,27.7991,227300.0
2014-08-19 14:30:00,30.62,30.74,30.51,30.64,158800.0,27.781,27.8899,27.6812,27.7991,158800.0
2014-08-19 15:00:00,30.64,30.64,30.34,30.42,328200.0,27.7991,27.7991,27.527,27.5995,328200.0
2014-08-19 15:30:00,30.42,30.43,30.17,30.19,590800.0,27.5995,27.6086,27.3727,27.3909,590800.0
2014-08-20 09:30:00,30.08,30.9,30.07,30.71,682300.0,27.2911,28.035,27.282,27.8627,682300.0
2014-08-20 10:00:00,30.74,30.87,30.5,30.76,248800.0,27.8899,28.0078,27.6721,27.908,248800.0
2014-08-20 10:30:00,30.77,31.15,30.72,30.84,700100.0,27.9171,28.2619,27.8717,27.9806,700100.0
2014-08-20 11:00:00,30.88,30.97,30.63,30.89,325000.0,28.0169,28.0985,27.7901,28.026,325000.0
2014-08-20 11:30:00,30.89,31.0,30.76,30.84,242800.0,28.026,28.1258,27.908,27.9806,242800.0
2014-08-20 12:00:00,30.84,30.95,30.81,30.94,98800.0,27.9806,28.0804,27.9534,28.0713,98800.0
2014-08-20 12:30:00,30.94,30.95,30.78,30.83,80500.0,28.0713,28.0804,27.9262,27.9715,80500.0
2014-08-20 13:00:00,30.84,31.06,30.82,30.99,261200.0,27.9806,28.1802,27.9625,28.1167,261200.0
2014-08-20 13:30:00,30.99,31.03,30.87,30.97,213700.0,28.1167,28.153,28.0078,28.0985,213700.0
2014-08-20 14:00:00,30.94,31.07,30.86,31.05,312900.0,28.0713,28.1893,27.9987,28.1711,312900.0
2014-08-20 14:30:00,31.05,31.1,30.89,30.89,231900.0,28.1711,28.2165,28.026,28.026,231900.0
2014-08-20 15:00:00,30.88,31.03,30.87,31.0,155900.0,28.0169,28.153,28.0078,28.1258,155900.0
2014-08-20 15:30:00,31.0,31.0,30.85,30.92,387700.0,28.1258,28.1258,27.9897,28.0532,387700.0
2014-08-21 09:30:00,31.02,31.45,30.97,31.35,668500.0,28.1439,28.534,28.0985,28.4433,668500.0
2014-08-21 10:00:00,31.41,31.42,30.72,30.82,955200.0,28.4977,28.5068,27.8717,27.9625,955200.0
2014-08-21 10:30:00,30.78,31.05,30.78,30.92,331500.0,27.9262,28.1711,27.9262,28.0532,331500.0
2014-08-21 11:00:00,30.91,30.91,30.65,30.83,314600.0,28.0441,28.0441,27.8082,27.9715,314600.0
2014-08-21 11:30:00,30.83,31.0,30.57,30.59,318400.0,27.9715,28.1258,27.7356,27.7538,318400.0
2014-08-21 12:00:00,30.6,30.82,30.53,30.71,288700.0,27.7629,27.9625,27.6993,27.8627,288700.0
2014-08-21 12:30:00,30.72,30.84,30.69,30.76,187800.0,27.8717,27.9806,27.8445,27.908,187800.0
2014-08-21 13:00:00,30.78,30.9,30.75,30.89,113900.0,27.9262,28.035,27.8989,28.026,113900.0
2014-08-21 13:30:00,30.9,30.95,30.84,30.86,109000.0,28.035,28.0804,27.9806,27.9987,109000.0
2014-08-21 14:00:00,30.87,30.9,30.75,30.81,143400.0,28.0078,28.035,27.8989,27.9534,143400.0
2014-08-21 14:30:00,30.8,30.85,30.75,30.81,130800.0,27.9443,27.9897,27.8989,27.9534,130800.0
2014-08-21 15:00:00,30.8,30.87,30.78,30.84,179400.0,27.9443,28.0078,27.9262,27.9806,179400.0
2014-08-21 15:30:00,30.84,30.85,30.78,30.8,371100.0,27.9806,27.9897,27.9262,27.9443,371100.0
2014-08-22 09:30:00,30.81,31.14,30.81,31.01,460000.0,27.9534,28.2528,27.9534,28.1348,460000.0
2014-08-22 10:00:00,31.02,31.19,30.92,31.16,247400.0,28.1439,28.2981,28.0532,28.2709,247400.0
2014-08-22 10:30:00,31.17,31.2,30.93,30.97,241300.0,28.28,28.3072,28.0623,28.0985,241300.0
2014-08-22 11:00:00,30.98,31.03,30.94,30.96,123600.0,28.1076,28.153,28.0713,28.0895,123600.0
2014-08-22 11:30:00,30.96,30.96,30.9,30.92,79200.0,28.0895,28.0895,28.035,28.0532,79200.0
2014-08-22 12:00:00,30.91,30.97,30.9,30.95,39100.0,28.0441,28.0985,28.035,28.0804,39100.0
2014-08-22 12:30:00,30.95,30.96,30.9,30.93,40300.0,28.0804,28.0895,28.035,28.0623,40300.0
2014-08-22 13:00:00,30.93,30.97,30.91,30.96,93000.0,28.0623,28.0985,28.0441,28.0895,93000.0
2014-08-22 13:30:00,30.97,31.09,30.92,30.94,303800.0,28.0985,28.2074,28.0532,28.0713,303800.0
2014-08-22 14:00:00,30.95,30.98,30.84,30.93,94300.0,28.0804,28.1076,27.9806,28.0623,94300.0
2014-08-22 14:30:00,30.91,30.98,30.85,30.94,86600.0,28.0441,28.1076,27.9897,28.0713,86600.0
2014-08-22 15:00:00,30.94,30.98,30.9,30.91,243500.0,28.0713,28.1076,28.035,28.0441,243500.0
2014-08-22 15:30:00,30.9,30.96,30.9,30.95,286900.0,28.035,28.0895,28.035,28.0804,286900.0
2014-08-25 09:30:00,31.31,31.31,30.91,31.04,574200.0,28.407,28.407,28.0441,28.1621,574200.0
2014-08-25 10:00:00,31.06,31.17,30.74,31.12,393300.0,28.1802,28.28,27.8899,28.2346,393300.0
2014-08-25 10:30:00,31.12,31.15,30.88,31.0,278900.0,28.2346,28.2619,28.0169,28.1258,278900.0
2014-08-25 11:00:00,30.99,31.1,30.96,31.02,314300.0,28.1167,28.2165,28.0895,28.1439,314300.0
2014-08-25 11:30:00,31.02,31.09,31.01,31.09,83900.0,28.1439,28.2074,28.1348,28.2074,83900.0
2014-08-25 12:00:00,31.09,31.12,30.95,30.99,349000.0,28.2074,28.2346,28.0804,28.1167,349000.0
2014-08-25 12:30:00,30.99,31.19,30.98,31.18,150000.0,28.1167,28.2981,28.1076,28.2891,150000.0
2014-08-25 13:00:00,31.19,31.2,31.09,31.12,79500.0,28.2981,28.3072,28.2074,28.2346,79500.0
2014-08-25 13:30:00,31.14,31.21,31.12,31.18,121900.0,28.2528,28.3163,28.2346,28.2891,121900.0
2014-08-25 14:00:00,31.18,31.32,31.14,31.2,213100.0,28.2891,28.4161,28.2528,28.3072,213100.0
2014-08-25 14:30:00,31.19,31.23,31.15,31.19,94300.0,28.2981,28.3344,28.2619,28.2981,94300.0
2014-08-25 15:00:00,31.19,31.27,31.18,31.24,116500.0,28.2981,28.3707,28.2891,28.3435,116500.0
2014-08-25 15:30:00,31.24,31.45,31.23,31.33,488200.0,28.3435,28.534,28.3344,28.4252,488200.0
2014-08-26 09:30:00,31.19,31.7,31.12,31.69,1053000.0,28.2981,28.7609,28.2346,28.7518,1053000.0
2014-08-26 10:00:00,31.7,31.8,31.68,31.77,949400.0,28.7609,28.8516,28.7427,28.8244,949400.0
2014-08-26 10:30:00,31.77,31.79,31.62,31.7,374600.0,28.8244,28.8425,28.6883,28.7609,374600.0
2014-08-26 11:00:00,31.71,31.81,31.64,31.74,383300.0,28.7699,28.8607,28.7064,28.7972,383300.0
2014-08-26 11:30:00,31.72,31.8,31.67,31.69,132000.0,28.779,28.8516,28.7336,28.7518,132000.0
2014-08-26 12:00:00,31.69,32.07,31.69,31.99,309400.0,28.7518,29.0966,28.7518,29.024,309400.0
2014-08-26 12:30:00,31.98,32.07,31.87,32.02,312600.0,29.0149,29.0966,28.9151,29.0512,312600.0
2014-08-26 13:00:00,32.04,32.06,31.83,31.86,216300.0,29.0693,29.0875,28.8788,28.906,216300.0
2014-08-26 13:30:00,31.85,32.04,31.84,32.0,265100.0,28.897,29.0693,28.8879,29.033,265100.0
2014-08-26 14:00:00,32.0,32.02,31.92,31.99,120600.0,29.033,29.0512,28.9605,29.024,120600.0
2014-08-26 14:30:00,31.99,32.08,31.96,32.04,170500.0,29.024,29.1056,28.9968,29.0693,170500.0
2014-08-26 15:00:00,32.04,32.05,31.99,32.04,236500.0,29.0693,29.0784,29.024,29.0693,236500.0
2014-08-26 15:30:00,32.05,32.07,31.98,32.0,614200.0,29.0784,29.0966,29.0149,29.033,614200.0
2014-08-27 09:30:00,31.85,32.51,31.83,32.49,818800.0,28.897,29.4958,28.8788,29.4776,818800.0
2014-08-27 10:00:00,32.49,32.95,32.42,32.86,1217700.0,29.4776,29.895,29.4141,29.8133,1217700.0
2014-08-27 10:30:00,32.85,32.89,32.6,32.7,530100.0,29.8042,29.8405,29.5774,29.6681,530100.0
2014-08-27 11:00:00,32.71,32.91,32.7,32.83,296500.0,29.6772,29.8587,29.6681,29.7861,296500.0
2014-08-27 11:30:00,32.84,32.95,32.8,32.93,474600.0,29.7952,29.895,29.7589,29.8768,474600.0
2014-08-27 12:00:00,32.92,33.1,32.65,32.71,947700.0,29.8677,30.0311,29.6228,29.6772,947700.0
2014-08-27 12:30:00,32.71,32.88,32.7,32.87,220000.0,29.6772,29.8315,29.6681,29.8224,220000.0
2014-08-27 13:00:00,32.88,32.89,32.75,32.85,871000.0,29.8315,29.8405,29.7135,29.8042,871000.0
2014-08-27 13:30:00,32.85,32.9,32.8,32.89,142000.0,29.8042,29.8496,29.7589,29.8405,142000.0
2014-08-27 14:00:00,32.9,32.95,32.8,32.82,571500.0,29.8496,29.895,29.7589,29.777,571500.0
2014-08-27 14:30:00,32.82,32.82,32.57,32.57,497200.0,29.777,29.777,29.5502,29.5502,497200.0
2014-08-27 15:00:00,32.57,32.65,32.48,32.63,480200.0,29.5502,29.6228,29.4685,29.6046,480200.0
2014-08-27 15:30:00,32.63,32.7,32.58,32.63,465600.0,29.6046,29.6681,29.5593,29.6046,465600.0
2014-08-28 09:30:00,32.3,32.31,31.85,32.19,683300.0,29.3052,29.3143,28.897,29.2054,683300.0
2014-08-28 10:00:00,32.19,32.3,32.0,32.0,513300.0,29.2054,29.3052,29.033,29.033,513300.0
2014-08-28 10:30:00,32.0,32.16,31.98,32.04,380400.0,29.033,29.1782,29.0149,29.0693,380400.0
2014-08-28 11:00:00,32.04,32.13,31.87,31.87,2256600.0,29.0693,29.151,28.9151,28.9151,2256600.0
2014-08-28 11:30:00,31.87,32.05,31.86,32.0,366100.0,28.9151,29.0784,28.906,29.033,366100.0
2014-08-28 12:00:00,32.0,32.04,31.97,31.99,110000.0,29.033,29.0693,29.0058,29.024,110000.0
2014-08-28 12:30:00,31.99,32.01,31.88,31.9,133900.0,29.024,29.0421,28.9242,28.9423,133900.0
2014-08-28 13:00:00,31.9,31.9,31.6,31.63,380500.0,28.9423,28.9423,28.6701,28.6974,380500.0
2014-08-28 13:30:00,31.66,31.71,31.6,31.61,200700.0,28.7246,28.7699,28.6701,28.6792,200700.0
2014-08-28 14:00:00,31.61,31.68,31.5,31.53,311000.0,28.6792,28.7427,28.5794,28.6066,311000.0
2014-08-28 14:30:00,31.53,31.59,31.42,31.45,366700.0,28.6066,28.6611,28.5068,28.534,366700.0
2014-08-28 15:00:00,31.44,31.56,31.43,31.47,219100.0,28.525,28.6338,28.5159,28.5522,219100.0
2014-08-28 15:30:00,31.47,31.58,31.38,31.41,584300.0,28.5522,28.652,28.4705,28.4977,584300.0
2014-08-29 09:30:00,31.54,31.8,31.3,31.58,500800.0,28.6157,28.8516,28.3979,28.652,500800.0
2014-08-29 10:00:00,31.6,31.63,31.47,31.51,181100.0,28.6701,28.6974,28.5522,28.5885,181100.0
2014-08-29 10:30:00,31.5,31.9,31.45,31.9,339600.0,28.5794,28.9423,28.534,28.9423,339600.0
2014-08-29 11:00:00,31.9,31.99,31.8,31.81,213600.0,28.9423,29.024,28.8516,28.8607,213600.0
2014-08-29 11:30:00,31.81,32.0,31.66,32.0,232600.0,28.8607,29.033,28.7246,29.033,232600.0
2014-08-29 12:00:00,32.0,32.0,31.82,31.87,305500.0,29.033,29.033,28.8697,28.9151,305500.0
2014-08-29 12:30:00,31.87,31.96,31.82,31.9,160700.0,28.9151,28.9968,28.8697,28.9423,160700.0
2014-08-29 13:00:00,31.91,31.93,31.86,31.89,151600.0,28.9514,28.9695,28.906,28.9332,151600.0
2014-08-29 13:30:00,31.88,31.92,31.84,31.91,130200.0,28.9242,28.9605,28.8879,28.9514,130200.0
2014-08-29 14:00:00,31.91,31.99,31.84,31.91,268500.0,28.9514,29.024,28.8879,28.9514,268500.0
2014-08-29 14:30:00,31.9,32.07,31.9,32.0,261900.0,28.9423,29.0966,28.9423,29.033,261900.0
2014-08-29 15:00:00,32.01,32.06,31.84,31.9,213100.0,29.0421,29.0875,28.8879,28.9423,213100.0
2014-08-29 15:30:00,31.89,31.95,31.84,31.93,301500.0,28.9332,28.9877,28.8879,28.9695,301500.0
2014-09-02 09:30:00,32.0,32.35,31.93,32.14,629300.0,29.033,29.3506,28.9695,29.1601,629300.0
2014-09-02 10:00:00,32.14,32.3,32.03,32.21,1854200.0,29.1601,29.3052,29.0603,29.2236,1854200.0
2014-09-02 10:30:00,32.21,32.21,31.63,31.78,592300.0,29.2236,29.2236,28.6974,28.8334,592300.0
2014-09-02 11:00:00,31.77,31.88,31.5,31.54,320300.0,28.8244,28.9242,28.5794,28.6157,320300.0
2014-09-02 11:30:00,31.52,31.62,31.09,31.12,582500.0,28.5976,28.6883,28.2074,28.2346,582500.0
2014-09-02 12:00:00,31.12,31.32,30.96,31.29,372300.0,28.2346,28.4161,28.0895,28.3889,372300.0
2014-09-02 12:30:00,31.3,31.3,30.4,30.53,592400.0,28.3979,28.3979,27.5814,27.6993,592400.0
2014-09-02 13:00:00,30.53,30.89,30.32,30.85,548000.0,27.6993,28.026,27.5088,27.9897,548000.0
2014-09-02 13:30:00,30.86,31.03,30.6,30.66,327300.0,27.9987,28.153,27.7629,27.8173,327300.0
2014-09-02 14:00:00,30.64,30.91,30.58,30.77,316800.0,27.7991,28.0441,27.7447,27.9171,316800.0
2014-09-02 14:30:00,30.77,30.98,30.71,30.92,160500.0,27.9171,28.1076,27.8627,28.0532,160500.0
2014-09-02 15:00:00,30.92,31.08,30.9,31.01,201600.0,28.0532,28.1983,28.035,28.1348,201600.0
2014-09-02 15:30:00,31.01,31.08,30.86,31.06,541500.0,28.1348,28.1983,27.9987,28.1802,541500.0
2014-09-03 09:30:00,31.5,31.55,30.83,30.91,393800.0,28.5794,28.6248,27.9715,28.0441,393800.0
2014-09-03 10:00:00,30.94,31.0,30.66,30.68,512500.0,28.0713,28.1258,27.8173,27.8354,512500.0
2014-09-03 10:30:00,30.68,30.89,30.63,30.75,246800.0,27.8354,28.026,27.7901,27.8989,246800.0
2014-09-03 11:00:00,30.75,30.79,30.69,30.73,142500.0,27.8989,27.9352,27.8445,27.8808,142500.0
2014-09-03 11:30:00,30.7,30.75,30.57,30.65,185300.0,27.8536,27.8989,27.7356,27.8082,185300.0
2014-09-03 12:00:00,30.66,30.7,30.59,30.69,84800.0,27.8173,27.8536,27.7538,27.8445,84800.0
2014-09-03 12:30:00,30.7,30.75,30.66,30.71,118900.0,27.8536,27.8989,27.8173,27.8627,118900.0
2014-09-03 13:00:00,30.7,30.83,30.66,30.83,94100.0,27.8536,27.9715,27.8173,27.9715,94100.0
2014-09-03 13:30:00,30.83,30.88,30.72,30.79,124100.0,27.9715,28.0169,27.8717,27.9352,124100.0
2014-09-03 14:00:00,30.79,30.82,30.74,30.76,118700.0,27.9352,27.9625,27.8899,27.908,118700.0
2014-09-03 14:30:00,30.77,30.79,30.74,30.75,79000.0,27.9171,27.9352,27.8899,27.8989,79000.0
2014-09-03 15:00:00,30.75,30.82,30.74,30.75,110500.0,27.8989,27.9625,27.8899,27.8989,110500.0
2014-09-03 15:30:00,30.75,30.83,30.75,30.81,315300.0,27.8989,27.9715,27.8989,27.9534,315300.0
2014-09-04 09:30:00,30.81,31.47,30.68,30.92,508000.0,27.9534,28.5522,27.8354,28.0532,508000.0
2014-09-04 10:00:00,30.92,31.15,30.84,31.01,311700.0,28.0532,28.2619,27.9806,28.1348,311700.0
2014-09-04 10:30:00,31.0,31.04,30.83,30.98,136000.0,28.1258,28.1621,27.9715,28.1076,136000.0
2014-09-04 11:00:00,31.0,31.04,30.93,30.94,131600.0,28.1258,28.1621,28.0623,28.0713,131600.0
2014-09-04 11:30:00,30.94,31.0,30.85,30.91,105600.0,28.0713,28.1258,27.9897,28.0441,105600.0
2014-09-04 12:00:00,30.91,30.93,30.84,30.93,160200.0,28.0441,28.0623,27.9806,28.0623,160200.0
2014-09-04 12:30:00,30.92,31.01,30.85,30.86,126400.0,28.0532,28.1348,27.9897,27.9987,126400.0
2014-09-04 13:00:00,30.85,30.97,30.85,30.85,89000.0,27.9897,28.0985,27.9897,27.9897,89000.0
2014-09-04 13:30:00,30.86,30.94,30.8,30.8,90000.0,27.9987,28.0713,27.9443,27.9443,90000.0
2014-09-04 14:00:00,30.8,30.85,30.7,30.7,154400.0,27.9443,27.9897,27.8536,27.8536,154400.0
2014-09-04 14:30:00,30.73,30.73,30.49,30.59,378900.0,27.8808,27.8808,27.663,27.7538,378900.0
2014-09-04 15:00:00,30.57,30.58,29.68,30.04,811600.0,27.7356,27.7447,26.9282,27.2548,811600.0
2014-09-04 15:30:00,30.04,30.37,30.03,30.26,579500.0,27.2548,27.5542,27.2457,27.4544,579500.0
2014-09-05 09:30:00,30.34,30.42,29.63,29.67,746300.0,27.527,27.5995,26.8828,26.9191,746300.0
2014-09-05 10:00:00,29.66,29.71,28.99,29.04,1093300.0,26.91,26.9554,26.3021,26.3475,1093300.0
2014-09-05 10:30:00,29.05,29.42,28.9,29.27,929400.0,26.3566,26.6923,26.2205,26.5562,929400.0
2014-09-05 11:00:00,29.28,29.3,29.05,29.16,240200.0,26.5652,26.5834,26.3566,26.4564,240200.0
2014-09-05 11:30:00,29.17,29.21,29.1,29.13,136700.0,26.4654,26.5017,26.4019,26.4291,136700.0
2014-09-05 12:00:00,29.15,29.36,29.07,29.18,280000.0,26.4473,26.6378,26.3747,26.4745,280000.0
2014-09-05 12:30:00,29.19,29.29,28.99,29.02,528500.0,26.4836,26.5743,26.3021,26.3293,528500.0
2014-09-05 13:00:00,29.03,29.15,28.99,29.07,552500.0,26.3384,26.4473,26.3021,26.3747,552500.0
2014-09-05 13:30:00,29.07,29.09,29.01,29.05,269400.0,26.3747,26.3929,26.3203,26.3566,269400.0
2014-09-05 14:00:00,29.05,29.1,29.0,29.08,496900.0,26.3566,26.4019,26.3112,26.3838,496900.0
2014-09-05 14:30:00,29.08,29.18,29.06,29.14,340200.0,26.3838,26.4745,26.3656,26.4382,340200.0
2014-09-05 15:00:00,29.14,29.15,29.06,29.1,210400.0,26.4382,26.4473,26.3656,26.4019,210400.0
2014-09-05 15:30:00,29.1,29.13,29.0,29.02,990400.0,26.4019,26.4291,26.3112,26.3293,990400.0
2014-09-08 09:30:00,29.0,29.36,28.93,29.24,754500.0,26.3112,26.6378,26.2477,26.5289,754500.0
2014-09-08 10:00:00,29.23,29.4,29.11,29.38,276600.0,26.5199,26.6741,26.411,26.656,276600.0
2014-09-08 10:30:00,29.38,29.46,29.23,29.4,277800.0,26.656,26.7285,26.5199,26.6741,277800.0
2014-09-08 11:00:00,29.39,29.6,29.36,29.55,340100.0,26.665,26.8556,26.6378,26.8102,340100.0
2014-09-08 11:30:00,29.55,29.55,29.16,29.25,285600.0,26.8102,26.8102,26.4564,26.538,285600.0
2014-09-08 12:00:00,29.27,29.38,29.18,29.35,197800.0,26.5562,26.656,26.4745,26.6287,197800.0
2014-09-08 12:30:00,29.35,29.38,29.2,29.22,116600.0,26.6287,26.656,26.4927,26.5108,116600.0
2014-09-08 13:00:00,29.22,29.24,29.03,29.04,129400.0,26.5108,26.5289,26.3384,26.3475,129400.0
2014-09-08 13:30:00,29.05,29.08,29.01,29.06,104100.0,26.3566,26.3838,26.3203,26.3656,104100.0
2014-09-08 14:00:00,29.07,29.21,29.07,29.13,129200.0,26.3747,26.5017,26.3747,26.4291,129200.0
2014-09-08 14:30:00,29.13,29.19,29.05,29.16,109800.0,26.4291,26.4836,26.3566,26.4564,109800.0
2014-09-08 15:00:00,29.18,29.19,29.1,29.1,113800.0,26.4745,26.4836,26.4019,26.4019,113800.0
2014-09-08 15:30:00,29.11,29.18,29.06,29.12,308100.0,26.411,26.4745,26.3656,26.4201,308100.0
2014-09-09 09:30:00,29.22,29.57,29.19,29.47,572600.0,26.5108,26.8283,26.4836,26.7376,572600.0
2014-09-09 10:00:00,29.42,29.45,29.23,29.36,195200.0,26.6923,26.7195,26.5199,26.6378,195200.0
2014-09-09 10:30:00,29.35,29.43,29.34,29.41,170300.0,26.6287,26.7013,26.6197,26.6832,170300.0
2014-09-09 11:00:00,29.4,29.55,29.31,29.38,217600.0,26.6741,26.8102,26.5925,26.656,217600.0
2014-09-09 11:30:00,29.38,29.55,29.36,29.42,359500.0,26.656,26.8102,26.6378,26.6923,359500.0
2014-09-09 12:00:00,29.4,29.5,29.4,29.47,89100.0,26.6741,26.7648,26.6741,26.7376,89100.0
2014-09-09 12:30:00,29.46,29.5,29.4,29.42,259500.0,26.7285,26.7648,26.6741,26.6923,259500.0
2014-09-09 13:00:00,29.42,29.44,29.25,29.32,113300.0,26.6923,26.7104,26.538,26.6015,113300.0
2014-09-09 13:30:00,29.32,29.45,29.32,29.38,62000.0,26.6015,26.7195,26.6015,26.656,62000.0
2014-09-09 14:00:00,29.38,29.39,29.21,29.23,131000.0,26.656,26.665,26.5017,26.5199,131000.0
2014-09-09 14:30:00,29.21,29.29,29.11,29.15,140900.0,26.5017,26.5743,26.411,26.4473,140900.0
2014-09-09 15:00:00,29.16,29.18,28.99,29.08,343800.0,26.4564,26.4745,26.3021,26.3838,343800.0
2014-09-09 15:30:00,29.08,29.08,29.0,29.04,510700.0,26.3838,26.3838,26.3112,26.3475,510700.0
2014-09-10 09:30:00,29.04,29.23,28.02,28.16,2083700.0,26.3475,26.5199,25.4221,25.5491,2083700.0
2014-09-10 10:00:00,28.15,28.5,28.1,28.12,565200.0,25.54,25.8576,25.4946,25.5128,565200.0
2014-09-10 10:30:00,28.13,28.5,28.1,28.34,562300.0,25.5219,25.8576,25.4946,25.7124,562300.0
2014-09-10 11:00:00,28.34,28.36,28.16,28.22,275400.0,25.7124,25.7305,25.5491,25.6035,275400.0
2014-09-10 11:30:00,28.2,28.64,28.14,28.61,555000.0,25.5854,25.9846,25.5309,25.9574,555000.0
2014-09-10 12:00:00,28.61,28.61,28.31,28.5,353100.0,25.9574,25.9574,25.6852,25.8576,353100.0
2014-09-10 12:30:00,28.5,28.62,28.39,28.55,528400.0,25.8576,25.9664,25.7578,25.9029,528400.0
2014-09-10 13:00:00,28.53,28.74,28.52,28.67,413100.0,25.8848,26.0753,25.8757,26.0118,413100.0
2014-09-10 13:30:00,28.66,28.75,28.59,28.65,120800.0,26.0027,26.0844,25.9392,25.9936,120800.0
2014-09-10 14:00:00,28.65,28.7,28.49,28.61,214000.0,25.9936,26.039,25.8485,25.9574,214000.0
2014-09-10 14:30:00,28.61,28.61,28.45,28.48,220800.0,25.9574,25.9574,25.8122,25.8394,220800.0
2014-09-10 15:00:00,28.48,28.5,28.37,28.4,355700.0,25.8394,25.8576,25.7396,25.7668,355700.0
2014-09-10 15:30:00,28.39,28.41,28.29,28.34,1052500.0,25.7578,25.7759,25.667,25.7124,1052500.0
2014-09-11 09:30:00,28.67,29.05,28.18,28.96,703300.0,26.0118,26.3566,25.5672,26.2749,703300.0
2014-09-11 10:00:00,28.95,29.17,28.9,29.0,491800.0,26.2658,26.4654,26.2205,26.3112,491800.0
2014-09-11 10:30:00,28.99,29.0,28.77,28.98,602900.0,26.3021,26.3112,26.1025,26.2931,602900.0
2014-09-11 11:00:00,28.97,29.07,28.88,28.9,348000.0,26.284,26.3747,26.2023,26.2205,348000.0
2014-09-11 11:30:00,28.91,29.02,28.76,28.86,665600.0,26.2295,26.3293,26.0935,26.1842,665600.0
2014-09-11 12:00:00,28.85,28.89,28.64,28.78,145400.0,26.1751,26.2114,25.9846,26.1116,145400.0
2014-09-11 12:30:00,28.78,28.92,28.69,28.83,169500.0,26.1116,26.2386,26.0299,26.157,169500.0
2014-09-11 13:00:00,28.83,29.0,28.8,28.92,304800.0,26.157,26.3112,26.1297,26.2386,304800.0
2014-09-11 13:30:00,28.93,29.01,28.87,28.99,228300.0,26.2477,26.3203,26.1933,26.3021,228300.0
2014-09-11 14:00:00,29.0,29.04,28.87,29.01,251500.0,26.3112,26.3475,26.1933,26.3203,251500.0
2014-09-11 14:30:00,29.01,29.04,28.96,29.02,241700.0,26.3203,26.3475,26.2749,26.3293,241700.0
2014-09-11 15:00:00,29.02,29.04,28.9,28.97,281400.0,26.3293,26.3475,26.2205,26.284,281400.0
2014-09-11 15:30:00,28.97,29.12,28.96,29.12,635500.0,26.284,26.4201,26.2749,26.4201,635500.0
2014-09-12 09:30:00,29.32,29.89,29.16,29.85,760400.0,26.6015,27.1187,26.4564,27.0824,760400.0
2014-09-12 10:00:00,29.83,29.88,29.46,29.5,792900.0,27.0642,27.1096,26.7285,26.7648,792900.0
2014-09-12 10:30:00,29.5,29.57,29.3,29.4,265100.0,26.7648,26.8283,26.5834,26.6741,265100.0
2014-09-12 11:00:00,29.4,29.54,29.33,29.53,174400.0,26.6741,26.8011,26.6106,26.7921,174400.0
2014-09-12 11:30:00,29.54,29.55,29.47,29.49,159300.0,26.8011,26.8102,26.7376,26.7558,159300.0
2014-09-12 12:00:00,29.5,29.6,29.43,29.49,128000.0,26.7648,26.8556,26.7013,26.7558,128000.0
2014-09-12 12:30:00,29.49,29.49,29.38,29.41,126400.0,26.7558,26.7558,26.656,26.6832,126400.0
2014-09-12 13:00:00,29.42,29.46,29.28,29.44,213900.0,26.6923,26.7285,26.5652,26.7104,213900.0
2014-09-12 13:30:00,29.44,29.48,29.35,29.48,99600.0,26.7104,26.7467,26.6287,26.7467,99600.0
2014-09-12 14:00:00,29.46,29.48,29.23,29.24,152900.0,26.7285,26.7467,26.5199,26.5289,152900.0
2014-09-12 14:30:00,29.23,29.28,29.01,29.19,440200.0,26.5199,26.5652,26.3203,26.4836,440200.0
2014-09-12 15:00:00,29.19,29.3,29.09,29.26,254800.0,26.4836,26.5834,26.3929,26.5471,254800.0
2014-09-12 15:30:00,29.25,29.35,29.13,29.25,411700.0,26.538,26.6287,26.4291,26.538,411700.0
2014-09-15 09:30:00,29.59,29.6,28.74,28.87,595800.0,26.8465,26.8556,26.0753,26.1933,595800.0
2014-09-15 10:00:00,28.89,29.09,28.87,28.96,318000.0,26.2114,26.3929,26.1933,26.2749,318000.0
2014-09-15 10:30:00,28.98,29.15,28.94,29.0,428000.0,26.2931,26.4473,26.2568,26.3112,428000.0
2014-09-15 11:00:00,29.0,29.02,28.7,28.76,290700.0,26.3112,26.3293,26.039,26.0935,290700.0
2014-09-15 11:30:00,28.75,28.82,28.7,28.78,293900.0,26.0844,26.1479,26.039,26.1116,293900.0
2014-09-15 12:00:00,28.75,28.89,28.74,28.81,106700.0,26.0844,26.2114,26.0753,26.1388,106700.0
2014-09-15 12:30:00,28.8,28.87,28.68,28.72,115900.0,26.1297,26.1933,26.0209,26.0572,115900.0
2014-09-15 13:00:00,28.72,28.74,28.55,28.55,225600.0,26.0572,26.0753,25.9029,25.9029,225600.0
2014-09-15 13:30:00,28.55,28.65,28.5,28.5,206100.0,25.9029,25.9936,25.8576,25.8576,206100.0
2014-09-15 14:00:00,28.5,28.96,28.36,28.93,609600.0,25.8576,26.2749,25.7305,26.2477,609600.0
2014-09-15 14:30:00,28.93,28.96,28.55,28.59,519900.0,26.2477,26.2749,25.9029,25.9392,519900.0
2014-09-15 15:00:00,28.59,28.85,28.57,28.84,291600.0,25.9392,26.1751,25.9211,26.166,291600.0
2014-09-15 15:30:00,28.83,28.94,28.68,28.85,547800.0,26.157,26.2568,26.0209,26.1751,547800.0
2014-09-16 09:30:00,28.55,28.69,28.36,28.5,318500.0,25.9029,26.0299,25.7305,25.8576,318500.0
2014-09-16 10:00:00,28.51,28.76,28.4,28.41,417100.0,25.8666,26.0935,25.7668,25.7759,417100.0
2014-09-16 10:30:00,28.42,28.45,27.61,27.8,1148600.0,25.785,25.8122,25.0501,25.2225,1148600.0
2014-09-16 11:00:00,27.79,27.8,27.05,27.67,1288100.0,25.2134,25.2225,24.542,25.1045,1288100.0
2014-09-16 11:30:00,27.67,28.45,27.66,28.13,639200.0,25.1045,25.8122,25.0954,25.5219,639200.0
2014-09-16 12:00:00,28.11,28.23,27.99,28.09,221300.0,25.5037,25.6126,25.3948,25.4856,221300.0
2014-09-16 12:30:00,28.1,28.4,28.05,28.34,191200.0,25.4946,25.7668,25.4493,25.7124,191200.0
2014-09-16 13:00:00,28.32,28.51,28.21,28.39,213300.0,25.6942,25.8666,25.5944,25.7578,213300.0
2014-09-16 13:30:00,28.4,28.5,28.14,28.18,251100.0,25.7668,25.8576,25.5309,25.5672,251100.0
2014-09-16 14:00:00,28.18,28.28,27.99,28.0,266700.0,25.5672,25.658,25.3948,25.4039,266700.0
2014-09-16 14:30:00,28.01,28.12,27.99,28.02,272800.0,25.413,25.5128,25.3948,25.4221,272800.0
2014-09-16 15:00:00,28.02,28.08,27.94,28.01,265200.0,25.4221,25.4765,25.3495,25.413,265200.0
2014-09-16 15:30:00,28.01,28.04,27.68,27.82,1484800.0,25.413,25.4402,25.1136,25.2406,1484800.0
2014-09-17 09:30:00,27.98,28.24,27.82,27.98,382700.0,25.3858,25.6217,25.2406,25.3858,382700.0
2014-09-17 10:00:00,27.98,28.08,27.73,28.02,156800.0,25.3858,25.4765,25.1589,25.4221,156800.0
2014-09-17 10:30:00,28.02,28.03,27.86,27.99,182000.0,25.4221,25.4311,25.2769,25.3948,182000.0
2014-09-17 11:00:00,28.0,28.07,27.97,28.0,141400.0,25.4039,25.4674,25.3767,25.4039,141400.0
2014-09-17 11:30:00,27.99,28.05,27.93,28.04,76600.0,25.3948,25.4493,25.3404,25.4402,76600.0
2014-09-17 12:00:00,28.0,28.04,27.81,27.83,74000.0,25.4039,25.4402,25.2315,25.2497,74000.0
2014-09-17 12:30:00,27.82,27.95,27.81,27.91,56800.0,25.2406,25.3586,25.2315,25.3223,56800.0
2014-09-17 13:00:00,27.9,27.93,27.84,27.86,62900.0,25.3132,25.3404,25.2588,25.2769,62900.0
2014-09-17 13:30:00,27.88,28.05,27.85,27.99,155600.0,25.295,25.4493,25.2678,25.3948,155600.0
2014-09-17 14:00:00,28.0,28.07,27.92,28.0,226900.0,25.4039,25.4674,25.3313,25.4039,226900.0
2014-09-17 14:30:00,28.0,28.0,27.82,27.98,221200.0,25.4039,25.4039,25.2406,25.3858,221200.0
2014-09-17 15:00:00,27.98,28.07,27.95,28.01,660500.0,25.3858,25.4674,25.3586,25.413,660500.0
2014-09-17 15:30:00,28.01,28.18,27.94,28.1,721000.0,25.413,25.5672,25.3495,25.4946,721000.0
2014-09-18 09:30:00,27.87,29.09,27.87,28.94,547900.0,25.286,26.3929,25.286,26.2568,547900.0
2014-09-18 10:00:00,28.94,29.49,28.92,29.29,1217000.0,26.2568,26.7558,26.2386,26.5743,1217000.0
2014-09-18 10:30:00,29.29,29.77,29.27,29.41,1098300.0,26.5743,27.0098,26.5562,26.6832,1098300.0
2014-09-18 11:00:00,29.42,29.45,29.07,29.28,956800.0,26.6923,26.7195,26.3747,26.5652,956800.0
2014-09-18 11:30:00,29.29,29.5,29.25,29.34,347100.0,26.5743,26.7648,26.538,26.6197,347100.0
2014-09-18 12:00:00,29.36,29.39,29.17,29.25,151700.0,26.6378,26.665,26.4654,26.538,151700.0
2014-09-18 12:30:00,29.25,29.26,29.15,29.25,322700.0,26.538,26.5471,26.4473,26.538,322700.0
2014-09-18 13:00:00,29.25,29.29,29.22,29.27,115100.0,26.538,26.5743,26.5108,26.5562,115100.0
2014-09-18 13:30:00,29.28,29.49,29.27,29.45,480500.0,26.5652,26.7558,26.5562,26.7195,480500.0
2014-09-18 14:00:00,29.45,29.6,29.43,29.59,277200.0,26.7195,26.8556,26.7013,26.8465,277200.0
2014-09-18 14:30:00,29.6,29.69,29.45,29.48,272000.0,26.8556,26.9372,26.7195,26.7467,272000.0
2014-09-18 15:00:00,29.48,29.62,29.36,29.62,273700.0,26.7467,26.8737,26.6378,26.8737,273700.0
2014-09-18 15:30:00,29.62,29.74,29.41,29.54,1030100.0,26.8737,26.9826,26.6832,26.8011,1030100.0
2014-09-19 09:30:00,30.0,30.2,29.51,29.55,1270800.0,27.2185,27.3999,26.7739,26.8102,1270800.0
2014-09-19 10:00:00,29.55,29.55,29.07,29.24,624900.0,26.8102,26.8102,26.3747,26.5289,624900.0
2014-09-19 10:30:00,29.25,29.27,28.91,29.24,779600.0,26.538,26.5562,26.2295,26.5289,779600.0
2014-09-19 11:00:00,29.25,29.38,29.07,29.2,516200.0,26.538,26.656,26.3747,26.4927,516200.0
2014-09-19 11:30:00,29.19,29.7,29.11,29.66,692200.0,26.4836,26.9463,26.411,26.91,692200.0
2014-09-19 12:00:00,29.66,29.75,28.58,28.6,1301400.0,26.91,26.9917,25.9301,25.9483,1301400.0
2014-09-19 12:30:00,28.6,28.6,28.06,28.23,866600.0,25.9483,25.9483,25.4584,25.6126,866600.0
2014-09-19 13:00:00,28.23,28.25,27.64,28.25,1319800.0,25.6126,25.6307,25.0773,25.6307,1319800.0
2014-09-19 13:30:00,28.23,28.43,28.02,28.03,676800.0,25.6126,25.794,25.4221,25.4311,676800.0
2014-09-19 14:00:00,28.04,28.24,28.01,28.11,993000.0,25.4402,25.6217,25.413,25.5037,993000.0
2014-09-19 14:30:00,28.1,28.21,28.03,28.11,484200.0,25.4946,25.5944,25.4311,25.5037,484200.0
2014-09-19 15:00:00,28.11,28.12,27.86,28.05,735400.0,25.5037,25.5128,25.2769,25.4493,735400.0
2014-09-19 15:30:00,28.05,28.38,28.03,28.33,1546500.0,25.4493,25.7487,25.4311,25.7033,1546500.0
2014-09-22 09:30:00,27.68,28.33,26.68,27.18,1614900.0,25.1136,25.7033,24.2063,24.6599,1614900.0
2014-09-22 10:00:00,27.18,27.33,27.09,27.17,657700.0,24.6599,24.796,24.5783,24.6509,657700.0
2014-09-22 10:30:00,27.18,27.2,26.8,26.83,1387700.0,24.6599,24.6781,24.3152,24.3424,1387700.0
2014-09-22 11:00:00,26.82,26.91,26.7,26.79,792500.0,24.3333,24.415,24.2244,24.3061,792500.0
2014-09-22 11:30:00,26.79,27.0,26.77,26.84,369000.0,24.3061,24.4966,24.288,24.3515,369000.0
2014-09-22 12:00:00,26.84,27.04,26.76,27.01,331600.0,24.3515,24.5329,24.2789,24.5057,331600.0
2014-09-22 12:30:00,26.99,27.26,26.9,27.24,252500.0,24.4876,24.7325,24.4059,24.7144,252500.0
2014-09-22 13:00:00,27.24,27.33,27.01,27.12,274600.0,24.7144,24.796,24.5057,24.6055,274600.0
2014-09-22 13:30:00,27.12,27.13,27.0,27.0,256000.0,24.6055,24.6146,24.4966,24.4966,256000.0
2014-09-22 14:00:00,27.0,27.06,26.99,27.03,281100.0,24.4966,24.5511,24.4876,24.5239,281100.0
2014-09-22 14:30:00,27.03,27.09,26.99,27.04,276500.0,24.5239,24.5783,24.4876,24.5329,276500.0
2014-09-22 15:00:00,27.05,27.13,27.04,27.06,297800.0,24.542,24.6146,24.5329,24.5511,297800.0
2014-09-22 15:30:00,27.06,27.08,26.9,26.95,1001300.0,24.5511,24.5692,24.4059,24.4513,1001300.0
2014-09-23 09:30:00,27.02,27.04,25.84,26.8,1740000.0,24.5148,24.5329,23.4442,24.3152,1740000.0
2014-09-23 10:00:00,26.79,27.16,26.79,26.86,554400.0,24.3061,24.6418,24.3061,24.3696,554400.0
2014-09-23 10:30:00,26.85,27.05,26.71,26.93,259300.0,24.3605,24.542,24.2335,24.4331,259300.0
2014-09-23 11:00:00,26.96,27.07,26.81,26.95,373100.0,24.4603,24.5601,24.3242,24.4513,373100.0
2014-09-23 11:30:00,26.96,27.0,26.9,26.95,398900.0,24.4603,24.4966,24.4059,24.4513,398900.0
2014-09-23 12:00:00,26.95,26.98,26.66,26.69,230400.0,24.4513,24.4785,24.1882,24.2154,230400.0
2014-09-23 12:30:00,26.7,26.74,26.59,26.62,168400.0,24.2244,24.2607,24.1246,24.1519,168400.0
2014-09-23 13:00:00,26.6,26.61,26.43,26.5,300800.0,24.1337,24.1428,23.9795,24.043,300800.0
2014-09-23 13:30:00,26.51,26.65,26.42,26.44,421700.0,24.0521,24.1791,23.9704,23.9886,421700.0
2014-09-23 14:00:00,26.42,26.61,26.42,26.49,234000.0,23.9704,24.1428,23.9704,24.0339,234000.0
2014-09-23 14:30:00,26.48,26.51,26.33,26.35,278600.0,24.0248,24.0521,23.8888,23.9069,278600.0
2014-09-23 15:00:00,26.35,26.43,26.3,26.4,228100.0,23.9069,23.9795,23.8615,23.9523,228100.0
2014-09-23 15:30:00,26.4,26.67,26.4,26.57,496300.0,23.9523,24.1972,23.9523,24.1065,496300.0
2014-09-24 09:30:00,27.01,27.3,26.8,27.07,372400.0,24.5057,24.7688,24.3152,24.5601,372400.0
2014-09-24 10:00:00,27.07,27.21,26.98,27.12,212400.0,24.5601,24.6872,24.4785,24.6055,212400.0
2014-09-24 10:30:00,27.12,27.37,27.11,27.35,257300.0,24.6055,24.8323,24.5964,24.8142,257300.0
2014-09-24 11:00:00,27.33,27.43,27.1,27.1,227600.0,24.796,24.8868,24.5874,24.5874,227600.0
2014-09-24 11:30:00,27.1,27.13,26.95,27.06,212500.0,24.5874,24.6146,24.4513,24.5511,212500.0
2014-09-24 12:00:00,27.06,27.17,27.01,27.13,109200.0,24.5511,24.6509,24.5057,24.6146,109200.0
2014-09-24 12:30:00,27.13,27.23,27.0,27.0,86500.0,24.6146,24.7053,24.4966,24.4966,86500.0
2014-09-24 13:00:00,27.0,27.06,26.95,27.03,104300.0,24.4966,24.5511,24.4513,24.5239,104300.0
2014-09-24 13:30:00,27.02,27.13,27.01,27.03,73200.0,24.5148,24.6146,24.5057,24.5239,73200.0
2014-09-24 14:00:00,27.04,27.08,26.93,27.08,283600.0,24.5329,24.5692,24.4331,24.5692,283600.0
2014-09-24 14:30:00,27.08,27.16,27.06,27.13,56300.0,24.5692,24.6418,24.5511,24.6146,56300.0
2014-09-24 15:00:00,27.14,27.29,27.1,27.16,189200.0,24.6237,24.7597,24.5874,24.6418,189200.0
2014-09-24 15:30:00,27.17,27.22,27.08,27.16,405900.0,24.6509,24.6962,24.5692,24.6418,405900.0
2014-09-25 09:30:00,27.46,27.65,26.72,26.86,425900.0,24.914,25.0864,24.2426,24.3696,425900.0
2014-09-25 10:00:00,26.82,26.89,26.6,26.64,335700.0,24.3333,24.3968,24.1337,24.17,335700.0
2014-09-25 10:30:00,26.64,26.69,26.28,26.3,389300.0,24.17,24.2154,23.8434,23.8615,389300.0
2014-09-25 11:00:00,26.31,26.63,26.1,26.63,453200.0,23.8706,24.1609,23.6801,24.1609,453200.0
2014-09-25 11:30:00,26.62,26.85,26.52,26.59,318000.0,24.1519,24.3605,24.0611,24.1246,318000.0
2014-09-25 12:00:00,26.58,27.0,26.58,26.99,437900.0,24.1156,24.4966,24.1156,24.4876,437900.0
2014-09-25 12:30:00,26.99,27.1,26.9,26.98,157500.0,24.4876,24.5874,24.4059,24.4785,157500.0
2014-09-25 13:00:00,26.97,27.14,26.91,27.01,323900.0,24.4694,24.6237,24.415,24.5057,323900.0
2014-09-25 13:30:00,27.0,27.1,26.68,26.69,379000.0,24.4966,24.5874,24.2063,24.2154,379000.0
2014-09-25 14:00:00,26.7,27.03,26.61,26.67,408800.0,24.2244,24.5239,24.1428,24.1972,408800.0
2014-09-25 14:30:00,26.7,27.02,26.55,26.79,617200.0,24.2244,24.5148,24.0884,24.3061,617200.0
2014-09-25 15:00:00,26.79,26.82,26.61,26.61,278200.0,24.3061,24.3333,24.1428,24.1428,278200.0
2014-09-25 15:30:00,26.61,26.67,26.53,26.56,666700.0,24.1428,24.1972,24.0702,24.0974,666700.0
2014-09-26 09:30:00,26.6,27.0,26.53,26.65,277800.0,24.1337,24.4966,24.0702,24.1791,277800.0
2014-09-26 10:00:00,26.64,26.75,26.57,26.7,322200.0,24.17,24.2698,24.1065,24.2244,322200.0
2014-09-26 10:30:00,26.68,26.88,26.68,26.83,305300.0,24.2063,24.3878,24.2063,24.3424,305300.0
2014-09-26 11:00:00,26.83,26.89,26.77,26.81,130100.0,24.3424,24.3968,24.288,24.3242,130100.0
2014-09-26 11:30:00,26.79,26.84,26.67,26.69,197300.0,24.3061,24.3515,24.1972,24.2154,197300.0
2014-09-26 12:00:00,26.7,26.85,26.64,26.82,133900.0,24.2244,24.3605,24.17,24.3333,133900.0
2014-09-26 12:30:00,26.82,26.83,26.74,26.76,93900.0,24.3333,24.3424,24.2607,24.2789,93900.0
2014-09-26 13:00:00,26.77,26.78,26.76,26.77,54500.0,24.288,24.297,24.2789,24.288,54500.0
2014-09-26 13:30:00,26.77,26.84,26.76,26.83,144600.0,24.288,24.3515,24.2789,24.3424,144600.0
2014-09-26 14:00:00,26.84,26.94,26.78,26.9,81600.0,24.3515,24.4422,24.297,24.4059,81600.0
2014-09-26 14:30:00,26.9,26.98,26.86,26.86,70800.0,24.4059,24.4785,24.3696,24.3696,70800.0
2014-09-26 15:00:00,26.85,26.86,26.81,26.83,79400.0,24.3605,24.3696,24.3242,24.3424,79400.0
2014-09-26 15:30:00,26.82,26.95,26.73,26.93,479900.0,24.3333,24.4513,24.2517,24.4331,479900.0
2014-09-29 09:30:00,26.48,26.7,26.0,26.25,737800.0,24.0248,24.2244,23.5894,23.8162,737800.0
2014-09-29 10:00:00,26.25,26.52,26.2,26.31,285800.0,23.8162,24.0611,23.7708,23.8706,285800.0
2014-09-29 10:30:00,26.31,26.35,26.16,26.24,271500.0,23.8706,23.9069,23.7345,23.8071,271500.0
2014-09-29 11:00:00,26.23,26.45,26.17,26.45,180700.0,23.798,23.9976,23.7436,23.9976,180700.0
2014-09-29 11:30:00,26.45,26.45,26.23,26.44,178100.0,23.9976,23.9976,23.798,23.9886,178100.0
2014-09-29 12:00:00,26.44,26.56,26.22,26.25,238000.0,23.9886,24.0974,23.789,23.8162,238000.0
2014-09-29 12:30:00,26.26,26.29,26.11,26.22,174300.0,23.8252,23.8525,23.6892,23.789,174300.0
2014-09-29 13:00:00,26.22,26.37,26.17,26.37,213000.0,23.789,23.925,23.7436,23.925,213000.0
2014-09-29 13:30:00,26.35,26.43,26.2,26.27,229700.0,23.9069,23.9795,23.7708,23.8343,229700.0
2014-09-29 14:00:00,26.3,26.34,26.25,26.3,78900.0,23.8615,23.8978,23.8162,23.8615,78900.0
2014-09-29 14:30:00,26.3,26.36,26.18,26.31,119000.0,23.8615,23.916,23.7527,23.8706,119000.0
2014-09-29 15:00:00,26.3,26.31,26.21,26.25,153700.0,23.8615,23.8706,23.7799,23.8162,153700.0
2014-09-29 15:30:00,26.25,26.43,26.24,26.3,424700.0,23.8162,23.9795,23.8071,23.8615,424700.0
2014-09-30 09:30:00,26.33,26.35,25.3,25.66,1154100.0,23.8888,23.9069,22.9543,23.2809,1154100.0
2014-09-30 10:00:00,25.66,25.95,25.5,25.71,374300.0,23.2809,23.544,23.1357,23.3262,374300.0
2014-09-30 10:30:00,25.72,25.93,25.72,25.81,155500.0,23.3353,23.5258,23.3353,23.417,155500.0
2014-09-30 11:00:00,25.81,25.86,25.71,25.8,141400.0,23.417,23.4623,23.3262,23.4079,141400.0
2014-09-30 11:30:00,25.81,25.84,25.71,25.77,171100.0,23.417,23.4442,23.3262,23.3807,171100.0
2014-09-30 12:00:00,25.76,25.82,25.61,25.65,332400.0,23.3716,23.426,23.2355,23.2718,332400.0
2014-09-30 12:30:00,25.65,25.8,25.6,25.77,208900.0,23.2718,23.4079,23.2264,23.3807,208900.0
2014-09-30 13:00:00,25.77,25.83,25.61,25.61,237000.0,23.3807,23.4351,23.2355,23.2355,237000.0
2014-09-30 13:30:00,25.62,25.66,25.42,25.44,288900.0,23.2446,23.2809,23.0631,23.0813,288900.0
2014-09-30 14:00:00,25.44,25.45,25.3,25.37,457800.0,23.0813,23.0903,22.9543,23.0178,457800.0
2014-09-30 14:30:00,25.35,25.52,25.33,25.45,372300.0,22.9996,23.1539,22.9815,23.0903,372300.0
2014-09-30 15:00:00,25.45,25.55,25.43,25.49,315800.0,23.0903,23.1811,23.0722,23.1266,315800.0
2014-09-30 15:30:00,25.5,25.84,25.49,25.81,908800.0,23.1357,23.4442,23.1266,23.417,908800.0
2014-10-01 09:30:00,25.52,26.16,25.52,26.07,294300.0,23.1539,23.7345,23.1539,23.6529,294300.0
2014-10-01 10:00:00,26.07,26.09,25.41,25.42,320800.0,23.6529,23.671,23.0541,23.0631,320800.0
2014-10-01 10:30:00,25.42,25.53,25.3,25.38,234900.0,23.0631,23.1629,22.9543,23.0268,234900.0
2014-10-01 11:00:00,25.39,25.55,25.22,25.3,366700.0,23.0359,23.1811,22.8817,22.9543,366700.0
2014-10-01 11:30:00,25.3,25.48,25.15,25.17,201800.0,22.9543,23.1176,22.8182,22.8363,201800.0
2014-10-01 12:00:00,25.17,25.17,24.99,25.15,561700.0,22.8363,22.8363,22.673,22.8182,561700.0
2014-10-01 12:30:00,25.15,25.29,24.98,25.18,171100.0,22.8182,22.9452,22.6639,22.8454,171100.0
2014-10-01 13:00:00,25.18,25.35,25.06,25.32,205000.0,22.8454,22.9996,22.7365,22.9724,205000.0
2014-10-01 13:30:00,25.32,25.35,25.22,25.28,338900.0,22.9724,22.9996,22.8817,22.9361,338900.0
2014-10-01 14:00:00,25.29,25.32,25.17,25.2,314200.0,22.9452,22.9724,22.8363,22.8635,314200.0
2014-10-01 14:30:00,25.21,25.23,25.0,25.05,346100.0,22.8726,22.8907,22.6821,22.7274,346100.0
2014-10-01 15:00:00,25.04,25.15,25.0,25.02,319900.0,22.7184,22.8182,22.6821,22.7002,319900.0
2014-10-01 15:30:00,25.01,25.06,24.98,25.0,870100.0,22.6911,22.7365,22.6639,22.6821,870100.0
2014-10-02 09:30:00,25.02,25.53,25.0,25.49,252600.0,22.7002,23.1629,22.6821,23.1266,252600.0
2014-10-02 10:00:00,25.48,25.58,25.46,25.52,236000.0,23.1176,23.2083,23.0994,23.1539,236000.0
2014-10-02 10:30:00,25.51,25.51,24.99,25.01,566700.0,23.1448,23.1448,22.673,22.6911,566700.0
2014-10-02 11:00:00,25.03,25.37,24.99,25.32,383700.0,22.7093,23.0178,22.673,22.9724,383700.0
2014-10-02 11:30:00,25.32,25.38,25.02,25.17,401500.0,22.9724,23.0268,22.7002,22.8363,401500.0
2014-10-02 12:00:00,25.18,25.2,25.03,25.16,450300.0,22.8454,22.8635,22.7093,22.8272,450300.0
2014-10-02 12:30:00,25.18,25.51,25.08,25.51,222800.0,22.8454,23.1448,22.7547,23.1448,222800.0
2014-10-02 13:00:00,25.51,25.91,25.48,25.76,455400.0,23.1448,23.5077,23.1176,23.3716,455400.0
2014-10-02 13:30:00,25.76,25.8,25.5,25.61,239600.0,23.3716,23.4079,23.1357,23.2355,239600.0
2014-10-02 14:00:00,25.6,26.1,25.6,26.05,271900.0,23.2264,23.6801,23.2264,23.6347,271900.0
2014-10-02 14:30:00,26.05,26.18,25.99,26.04,274400.0,23.6347,23.7527,23.5803,23.6256,274400.0
2014-10-02 15:00:00,26.03,26.05,25.77,25.9,383000.0,23.6166,23.6347,23.3807,23.4986,383000.0
2014-10-02 15:30:00,25.89,25.89,25.6,25.69,554500.0,23.4895,23.4895,23.2264,23.3081,554500.0
2014-10-03 09:30:00,25.98,26.25,25.8,26.22,315700.0,23.5712,23.8162,23.4079,23.789,315700.0
2014-10-03 10:00:00,26.22,26.38,26.1,26.14,244900.0,23.789,23.9341,23.6801,23.7164,244900.0
2014-10-03 10:30:00,26.15,26.18,26.06,26.15,107500.0,23.7254,23.7527,23.6438,23.7254,107500.0
2014-10-03 11:00:00,26.15,26.18,25.93,25.98,155200.0,23.7254,23.7527,23.5258,23.5712,155200.0
2014-10-03 11:30:00,25.97,26.01,25.87,25.92,116300.0,23.5621,23.5984,23.4714,23.5168,116300.0
2014-10-03 12:00:00,25.9,26.01,25.87,26.01,152900.0,23.4986,23.5984,23.4714,23.5984,152900.0
2014-10-03 12:30:00,26.02,26.06,25.9,25.9,92600.0,23.6075,23.6438,23.4986,23.4986,92600.0
2014-10-03 13:00:00,25.9,26.01,25.9,26.0,162200.0,23.4986,23.5984,23.4986,23.5894,162200.0
2014-10-03 13:30:00,26.0,26.01,25.88,25.93,74600.0,23.5894,23.5984,23.4805,23.5258,74600.0
2014-10-03 14:00:00,25.92,26.16,25.89,26.05,89800.0,23.5168,23.7345,23.4895,23.6347,89800.0
2014-10-03 14:30:00,26.04,26.1,25.87,25.87,61400.0,23.6256,23.6801,23.4714,23.4714,61400.0
2014-10-03 15:00:00,25.89,26.01,25.8,25.95,169600.0,23.4895,23.5984,23.4079,23.544,169600.0
2014-10-03 15:30:00,25.95,26.04,25.88,25.97,255400.0,23.544,23.6256,23.4805,23.5621,255400.0
2014-10-06 09:30:00,26.34,26.79,26.01,26.41,571100.0,23.8978,24.3061,23.5984,23.9613,571100.0
2014-10-06 10:00:00,26.4,26.52,26.17,26.21,237000.0,23.9523,24.0611,23.7436,23.7799,237000.0
2014-10-06 10:30:00,26.21,26.35,26.12,26.16,247000.0,23.7799,23.9069,23.6982,23.7345,247000.0
2014-10-06 11:00:00,26.14,26.16,25.86,25.87,223600.0,23.7164,23.7345,23.4623,23.4714,223600.0
2014-10-06 11:30:00,25.88,25.99,25.85,25.93,103600.0,23.4805,23.5803,23.4533,23.5258,103600.0
2014-10-06 12:00:00,25.92,25.98,25.86,25.9,84800.0,23.5168,23.5712,23.4623,23.4986,84800.0
2014-10-06 12:30:00,25.9,26.01,25.88,25.96,89900.0,23.4986,23.5984,23.4805,23.5531,89900.0
2014-10-06 13:00:00,25.96,26.08,25.94,26.04,131100.0,23.5531,23.6619,23.5349,23.6256,131100.0
2014-10-06 13:30:00,26.02,26.04,25.91,25.98,115000.0,23.6075,23.6256,23.5077,23.5712,115000.0
2014-10-06 14:00:00,25.97,26.03,25.9,26.0,84000.0,23.5621,23.6166,23.4986,23.5894,84000.0
2014-10-06 14:30:00,26.02,26.02,25.92,25.93,104100.0,23.6075,23.6075,23.5168,23.5258,104100.0
2014-10-06 15:00:00,25.93,26.02,25.91,25.94,91800.0,23.5258,23.6075,23.5077,23.5349,91800.0
2014-10-06 15:30:00,25.93,26.01,25.92,25.95,235200.0,23.5258,23.5984,23.5168,23.544,235200.0
2014-10-07 09:30:00,25.8,25.98,25.64,25.68,315100.0,23.4079,23.5712,23.2627,23.299,315100.0
2014-10-07 10:00:00,25.69,25.92,25.68,25.85,180900.0,23.3081,23.5168,23.299,23.4533,180900.0
2014-10-07 10:30:00,25.86,26.04,25.68,25.69,235800.0,23.4623,23.6256,23.299,23.3081,235800.0
2014-10-07 11:00:00,25.68,25.75,25.56,25.68,482500.0,23.299,23.3625,23.1901,23.299,482500.0
2014-10-07 11:30:00,25.66,25.7,25.39,25.6,245800.0,23.2809,23.3172,23.0359,23.2264,245800.0
2014-10-07 12:00:00,25.6,25.65,25.49,25.65,255900.0,23.2264,23.2718,23.1266,23.2718,255900.0
2014-10-07 12:30:00,25.64,25.78,25.57,25.69,340700.0,23.2627,23.3897,23.1992,23.3081,340700.0
2014-10-07 13:00:00,25.7,25.81,25.55,25.59,256500.0,23.3172,23.417,23.1811,23.2174,256500.0
2014-10-07 13:30:00,25.59,25.65,25.51,25.57,178400.0,23.2174,23.2718,23.1448,23.1992,178400.0
2014-10-07 14:00:00,25.58,25.58,25.41,25.43,198800.0,23.2083,23.2083,23.0541,23.0722,198800.0
2014-10-07 14:30:00,25.42,25.49,25.35,25.35,171300.0,23.0631,23.1266,22.9996,22.9996,171300.0
2014-10-07 15:00:00,25.35,25.41,25.28,25.3,475700.0,22.9996,23.0541,22.9361,22.9543,475700.0
2014-10-07 15:30:00,25.31,25.43,25.3,25.34,615400.0,22.9633,23.0722,22.9543,22.9905,615400.0
2014-10-08 09:30:00,25.34,25.45,25.05,25.16,484800.0,22.9905,23.0903,22.7274,22.8272,484800.0
2014-10-08 10:00:00,25.16,25.23,25.04,25.11,403200.0,22.8272,22.8907,22.7184,22.7819,403200.0
2014-10-08 10:30:00,25.12,25.2,25.01,25.17,259700.0,22.7909,22.8635,22.6911,22.8363,259700.0
2014-10-08 11:00:00,25.17,25.32,25.1,25.3,236800.0,22.8363,22.9724,22.7728,22.9543,236800.0
2014-10-08 11:30:00,25.28,25.3,25.13,25.3,175700.0,22.9361,22.9543,22.8,22.9543,175700.0
2014-10-08 12:00:00,25.3,25.4,25.25,25.39,163400.0,22.9543,23.045,22.9089,23.0359,163400.0
2014-10-08 12:30:00,25.39,25.65,25.26,25.65,280600.0,23.0359,23.2718,22.918,23.2718,280600.0
2014-10-08 13:00:00,25.64,25.72,25.55,25.58,236400.0,23.2627,23.3353,23.1811,23.2083,236400.0
2014-10-08 13:30:00,25.6,25.78,25.56,25.67,242900.0,23.2264,23.3897,23.1901,23.2899,242900.0
2014-10-08 14:00:00,25.67,25.91,25.46,25.89,270500.0,23.2899,23.5077,23.0994,23.4895,270500.0
2014-10-08 14:30:00,25.91,25.97,25.74,25.94,184300.0,23.5077,23.5621,23.3535,23.5349,184300.0
2014-10-08 15:00:00,25.94,26.33,25.86,26.31,421900.0,23.5349,23.8888,23.4623,23.8706,421900.0
2014-10-08 15:30:00,26.31,26.43,26.19,26.38,622800.0,23.8706,23.9795,23.7617,23.9341,622800.0
2014-10-09 09:30:00,26.3,26.4,25.95,25.96,388200.0,23.8615,23.9523,23.544,23.5531,388200.0
2014-10-09 10:00:00,25.97,26.35,25.96,26.24,174600.0,23.5621,23.9069,23.5531,23.8071,174600.0
2014-10-09 10:30:00,26.27,26.4,26.0,26.38,138400.0,23.8343,23.9523,23.5894,23.9341,138400.0
2014-10-09 11:00:00,26.34,26.38,26.13,26.18,235200.0,23.8978,23.9341,23.7073,23.7527,235200.0
2014-10-09 11:30:00,26.16,26.17,25.64,25.82,188600.0,23.7345,23.7436,23.2627,23.426,188600.0
2014-10-09 12:00:00,25.82,26.08,25.8,26.0,347100.0,23.426,23.6619,23.4079,23.5894,347100.0
2014-10-09 12:30:00,26.0,26.19,25.99,26.06,209600.0,23.5894,23.7617,23.5803,23.6438,209600.0
2014-10-09 13:00:00,26.04,26.08,25.95,25.98,822100.0,23.6256,23.6619,23.544,23.5712,822100.0
2014-10-09 13:30:00,25.99,26.03,25.73,25.78,158600.0,23.5803,23.6166,23.3444,23.3897,158600.0
2014-10-09 14:00:00,25.74,25.77,25.56,25.71,186000.0,23.3535,23.3807,23.1901,23.3262,186000.0
2014-10-09 14:30:00,25.69,25.8,25.64,25.75,279600.0,23.3081,23.4079,23.2627,23.3625,279600.0
2014-10-09 15:00:00,25.74,25.87,25.73,25.79,201600.0,23.3535,23.4714,23.3444,23.3988,201600.0
2014-10-09 15:30:00,25.79,25.81,25.59,25.64,598700.0,23.3988,23.417,23.2174,23.2627,598700.0
2014-10-10 09:30:00,25.21,25.39,25.03,25.39,520500.0,22.8726,23.0359,22.7093,23.0359,520500.0
2014-10-10 10:00:00,25.36,25.36,24.8,24.95,1175600.0,23.0087,23.0087,22.5006,22.6367,1175600.0
2014-10-10 10:30:00,24.95,25.08,24.1,25.02,1104500.0,22.6367,22.7547,21.8655,22.7002,1104500.0
2014-10-10 11:00:00,25.03,25.41,24.95,25.11,275200.0,22.7093,23.0541,22.6367,22.7819,275200.0
2014-10-10 11:30:00,25.11,25.18,24.95,25.09,250900.0,22.7819,22.8454,22.6367,22.7637,250900.0
2014-10-10 12:00:00,25.06,25.33,25.05,25.24,89200.0,22.7365,22.9815,22.7274,22.8998,89200.0
2014-10-10 12:30:00,25.2,25.4,25.18,25.25,68200.0,22.8635,23.045,22.8454,22.9089,68200.0
2014-10-10 13:00:00,25.27,25.4,25.05,25.05,55100.0,22.927,23.045,22.7274,22.7274,55100.0
2014-10-10 13:30:00,25.05,25.2,25.05,25.09,79200.0,22.7274,22.8635,22.7274,22.7637,79200.0
2014-10-10 14:00:00,25.09,25.26,25.0,25.02,73400.0,22.7637,22.918,22.6821,22.7002,73400.0
2014-10-10 14:30:00,25.04,25.19,24.96,25.05,314800.0,22.7184,22.8545,22.6458,22.7274,314800.0
2014-10-10 15:00:00,25.05,25.15,25.0,25.02,144900.0,22.7274,22.8182,22.6821,22.7002,144900.0
2014-10-10 15:30:00,25.02,25.06,24.8,25.0,1202600.0,22.7002,22.7365,22.5006,22.6821,1202600.0
2014-10-13 09:30:00,25.0,25.1,24.71,24.81,614500.0,22.6821,22.7728,22.419,22.5097,614500.0
2014-10-13 10:00:00,24.8,24.95,24.63,24.76,889000.0,22.5006,22.6367,22.3464,22.4643,889000.0
2014-10-13 10:30:00,24.76,24.96,24.7,24.96,763900.0,22.4643,22.6458,22.4099,22.6458,763900.0
2014-10-13 11:00:00,24.97,25.07,24.52,24.72,635500.0,22.6548,22.7456,22.2466,22.428,635500.0
2014-10-13 11:30:00,24.75,24.97,24.69,24.75,216300.0,22.4552,22.6548,22.4008,22.4552,216300.0
2014-10-13 12:00:00,24.78,24.87,24.74,24.82,193800.0,22.4825,22.5641,22.4462,22.5188,193800.0
2014-10-13 12:30:00,24.84,25.2,24.83,25.1,254400.0,22.5369,22.8635,22.5278,22.7728,254400.0
2014-10-13 13:00:00,25.12,25.17,24.82,24.91,529300.0,22.7909,22.8363,22.5188,22.6004,529300.0
2014-10-13 13:30:00,24.91,25.01,24.69,24.69,313600.0,22.6004,22.6911,22.4008,22.4008,313600.0
2014-10-13 14:00:00,24.68,24.7,24.43,24.64,437100.0,22.3917,22.4099,22.1649,22.3554,437100.0
2014-10-13 14:30:00,24.66,24.69,24.54,24.55,252100.0,22.3736,22.4008,22.2647,22.2738,252100.0
2014-10-13 15:00:00,24.55,24.56,24.07,24.07,749900.0,22.2738,22.2829,21.8383,21.8383,749900.0
2014-10-13 15:30:00,24.07,24.11,23.83,24.05,1450600.0,21.8383,21.8746,21.6205,21.8201,1450600.0
2014-10-14 09:30:00,24.17,24.4,22.6,22.77,1586000.0,21.929,22.1377,20.5046,20.6588,1586000.0
2014-10-14 10:00:00,22.78,23.89,22.77,23.49,1235900.0,20.6679,21.675,20.6588,21.3121,1235900.0
2014-10-14 10:30:00,23.49,23.65,23.25,23.42,441300.0,21.3121,21.4572,21.0943,21.2486,441300.0
2014-10-14 11:00:00,23.41,23.69,23.0,23.65,669400.0,21.2395,21.4935,20.8675,21.4572,669400.0
2014-10-14 11:30:00,23.63,24.13,23.54,24.12,396200.0,21.4391,21.8927,21.3574,21.8837,396200.0
2014-10-14 12:00:00,24.11,24.36,24.04,24.05,301000.0,21.8746,22.1014,21.8111,21.8201,301000.0
2014-10-14 12:30:00,24.03,24.36,23.99,24.16,189300.0,21.802,22.1014,21.7657,21.92,189300.0
2014-10-14 13:00:00,24.17,24.3,24.11,24.16,124600.0,21.929,22.047,21.8746,21.92,124600.0
2014-10-14 13:30:00,24.16,24.18,23.96,24.07,175000.0,21.92,21.9381,21.7385,21.8383,175000.0
2014-10-14 14:00:00,24.07,24.07,23.8,23.82,173100.0,21.8383,21.8383,21.5933,21.6115,173100.0
2014-10-14 14:30:00,23.8,24.08,23.78,24.03,321700.0,21.5933,21.8474,21.5752,21.802,321700.0
2014-10-14 15:00:00,24.04,24.1,23.78,23.8,715800.0,21.8111,21.8655,21.5752,21.5933,715800.0
2014-10-14 15:30:00,23.79,23.99,23.7,23.87,1025500.0,21.5843,21.7657,21.5026,21.6568,1025500.0
2014-10-15 09:30:00,23.25,23.97,22.89,23.94,746300.0,21.0943,21.7476,20.7677,21.7203,746300.0
2014-10-15 10:00:00,23.94,24.09,23.71,23.71,524300.0,21.7203,21.8564,21.5117,21.5117,524300.0
2014-10-15 10:30:00,23.7,24.0,23.59,23.99,260100.0,21.5026,21.7748,21.4028,21.7657,260100.0
2014-10-15 11:00:00,23.98,24.26,23.9,23.98,176500.0,21.7566,22.0107,21.6841,21.7566,176500.0
2014-10-15 11:30:00,23.97,24.15,23.94,24.1,159600.0,21.7476,21.9109,21.7203,21.8655,159600.0
2014-10-15 12:00:00,24.09,24.09,23.89,23.9,130000.0,21.8564,21.8564,21.675,21.6841,130000.0
2014-10-15 12:30:00,23.91,23.91,23.51,23.78,241600.0,21.6931,21.6931,21.3302,21.5752,241600.0
2014-10-15 13:00:00,23.77,23.88,23.4,23.52,242500.0,21.5661,21.6659,21.2304,21.3393,242500.0
2014-10-15 13:30:00,23.5,23.75,23.35,23.41,335300.0,21.3211,21.548,21.1851,21.2395,335300.0
2014-10-15 14:00:00,23.42,23.6,23.31,23.41,327800.0,21.2486,21.4119,21.1488,21.2395,327800.0
2014-10-15 14:30:00,23.39,23.89,23.37,23.86,276800.0,21.2213,21.675,21.2032,21.6478,276800.0
2014-10-15 15:00:00,23.87,24.16,23.8,24.12,222700.0,21.6568,21.92,21.5933,21.8837,222700.0
2014-10-15 15:30:00,24.15,24.33,23.99,24.3,549200.0,21.9109,22.0742,21.7657,22.047,549200.0
2014-10-16 09:30:00,23.65,24.3,23.33,24.03,344400.0,21.4572,22.047,21.1669,21.802,344400.0
2014-10-16 10:00:00,24.03,24.18,23.94,23.99,497400.0,21.802,21.9381,21.7203,21.7657,497400.0
2014-10-16 10:30:00,23.98,24.3,23.95,24.22,297400.0,21.7566,22.047,21.7294,21.9744,297400.0
2014-10-16 11:00:00,24.22,24.38,24.03,24.35,254100.0,21.9744,22.1196,21.802,22.0923,254100.0
2014-10-16 11:30:00,24.34,24.59,24.3,24.59,460900.0,22.0833,22.3101,22.047,22.3101,460900.0
2014-10-16 12:00:00,24.57,24.65,24.45,24.57,124200.0,22.2919,22.3645,22.1831,22.2919,124200.0
2014-10-16 12:30:00,24.59,24.6,24.47,24.57,81900.0,22.3101,22.3192,22.2012,22.2919,81900.0
2014-10-16 13:00:00,24.56,24.8,24.55,24.73,187300.0,22.2829,22.5006,22.2738,22.4371,187300.0
2014-10-16 13:30:00,24.73,24.97,24.6,24.72,222800.0,22.4371,22.6548,22.3192,22.428,222800.0
2014-10-16 14:00:00,24.72,24.73,24.39,24.73,149400.0,22.428,22.4371,22.1286,22.4371,149400.0
2014-10-16 14:30:00,24.76,24.88,24.63,24.85,193500.0,22.4643,22.5732,22.3464,22.546,193500.0
2014-10-16 15:00:00,24.86,24.98,24.78,24.98,233400.0,22.555,22.6639,22.4825,22.6639,233400.0
2014-10-16 15:30:00,24.99,25.05,24.83,25.0,591200.0,22.673,22.7274,22.5278,22.6821,591200.0
2014-10-17 09:30:00,25.64,26.2,25.48,26.13,586700.0,23.2627,23.7708,23.1176,23.7073,586700.0
2014-10-17 10:00:00,26.08,26.27,26.0,26.05,367200.0,23.6619,23.8343,23.5894,23.6347,367200.0
2014-10-17 10:30:00,26.06,26.07,25.8,25.87,586200.0,23.6438,23.6529,23.4079,23.4714,586200.0
2014-10-17 11:00:00,25.87,25.87,25.49,25.62,254600.0,23.4714,23.4714,23.1266,23.2446,254600.0
2014-10-17 11:30:00,25.62,25.63,25.46,25.49,284700.0,23.2446,23.2537,23.0994,23.1266,284700.0
2014-10-17 12:00:00,25.52,25.54,25.1,25.1,318000.0,23.1539,23.172,22.7728,22.7728,318000.0
2014-10-17 12:30:00,25.1,25.13,24.79,25.06,251200.0,22.7728,22.8,22.4915,22.7365,251200.0
2014-10-17 13:00:00,25.05,25.07,24.72,24.91,499800.0,22.7274,22.7456,22.428,22.6004,499800.0
2014-10-17 13:30:00,24.9,25.07,24.72,24.74,210900.0,22.5913,22.7456,22.428,22.4462,210900.0
2014-10-17 14:00:00,24.74,24.76,24.38,24.48,291600.0,22.4462,22.4643,22.1196,22.2103,291600.0
2014-10-17 14:30:00,24.47,24.8,24.4,24.66,226000.0,22.2012,22.5006,22.1377,22.3736,226000.0
2014-10-17 15:00:00,24.66,24.8,24.48,24.66,203800.0,22.3736,22.5006,22.2103,22.3736,203800.0
2014-10-17 15:30:00,24.65,25.19,24.65,25.04,556500.0,22.3645,22.8545,22.3645,22.7184,556500.0
2014-10-20 09:30:00,25.4,25.56,24.65,25.06,591500.0,23.045,23.1901,22.3645,22.7365,591500.0
2014-10-20 10:00:00,25.06,25.1,24.7,24.92,314500.0,22.7365,22.7728,22.4099,22.6095,314500.0
2014-10-20 10:30:00,24.93,25.07,24.64,24.71,275000.0,22.6186,22.7456,22.3554,22.419,275000.0
2014-10-20 11:00:00,24.7,24.84,24.62,24.73,159300.0,22.4099,22.5369,22.3373,22.4371,159300.0
2014-10-20 11:30:00,24.73,24.88,24.61,24.78,152900.0,22.4371,22.5732,22.3282,22.4825,152900.0
2014-10-20 12:00:00,24.82,25.2,24.81,25.11,214800.0,22.5188,22.8635,22.5097,22.7819,214800.0
2014-10-20 12:30:00,25.12,25.2,25.0,25.05,114800.0,22.7909,22.8635,22.6821,22.7274,114800.0
2014-10-20 13:00:00,25.05,25.18,25.0,25.15,75800.0,22.7274,22.8454,22.6821,22.8182,75800.0
2014-10-20 13:30:00,25.14,25.26,25.08,25.26,104800.0,22.8091,22.918,22.7547,22.918,104800.0
2014-10-20 14:00:00,25.26,25.59,25.24,25.56,211000.0,22.918,23.2174,22.8998,23.1901,211000.0
2014-10-20 14:30:00,25.56,25.77,25.52,25.57,209900.0,23.1901,23.3807,23.1539,23.1992,209900.0
2014-10-20 15:00:00,25.6,25.75,25.59,25.72,217800.0,23.2264,23.3625,23.2174,23.3353,217800.0
2014-10-20 15:30:00,25.71,25.76,25.3,25.41,366900.0,23.3262,23.3716,22.9543,23.0541,366900.0
2014-10-21 09:30:00,25.46,25.8,25.0,25.18,401400.0,23.0994,23.4079,22.6821,22.8454,401400.0
2014-10-21 10:00:00,25.18,25.35,24.9,25.0,430800.0,22.8454,22.9996,22.5913,22.6821,430800.0
2014-10-21 10:30:00,25.01,25.14,24.93,25.01,242100.0,22.6911,22.8091,22.6186,22.6911,242100.0
2014-10-21 11:00:00,25.02,25.07,24.9,24.93,179100.0,22.7002,22.7456,22.5913,22.6186,179100.0
2014-10-21 11:30:00,24.94,25.02,24.9,24.98,167800.0,22.6276,22.7002,22.5913,22.6639,167800.0
2014-10-21 12:00:00,24.95,25.19,24.92,25.09,195600.0,22.6367,22.8545,22.6095,22.7637,195600.0
2014-10-21 12:30:00,25.09,25.11,24.98,24.99,77400.0,22.7637,22.7819,22.6639,22.673,77400.0
2014-10-21 13:00:00,25.0,25.08,24.99,25.0,74100.0,22.6821,22.7547,22.673,22.6821,74100.0
2014-10-21 13:30:00,25.01,25.1,25.0,25.02,135500.0,22.6911,22.7728,22.6821,22.7002,135500.0
2014-10-21 14:00:00,25.02,25.43,25.01,25.39,279300.0,22.7002,23.0722,22.6911,23.0359,279300.0
2014-10-21 14:30:00,25.36,25.39,25.16,25.34,471600.0,23.0087,23.0359,22.8272,22.9905,471600.0
2014-10-21 15:00:00,25.34,25.44,25.25,25.42,148900.0,22.9905,23.0813,22.9089,23.0631,148900.0
2014-10-21 15:30:00,25.41,25.42,25.21,25.35,316200.0,23.0541,23.0631,22.8726,22.9996,316200.0
2014-10-22 09:30:00,25.5,25.77,25.08,25.76,242500.0,23.1357,23.3807,22.7547,23.3716,242500.0
2014-10-22 10:00:00,25.75,25.78,25.35,25.59,284500.0,23.3625,23.3897,22.9996,23.2174,284500.0
2014-10-22 10:30:00,25.59,26.0,25.47,25.83,338600.0,23.2174,23.5894,23.1085,23.4351,338600.0
2014-10-22 11:00:00,25.83,25.92,25.5,25.56,225400.0,23.4351,23.5168,23.1357,23.1901,225400.0
2014-10-22 11:30:00,25.56,25.8,25.56,25.75,123900.0,23.1901,23.4079,23.1901,23.3625,123900.0
2014-10-22 12:00:00,25.76,25.89,25.7,25.85,131500.0,23.3716,23.4895,23.3172,23.4533,131500.0
2014-10-22 12:30:00,25.87,25.87,25.41,25.6,167500.0,23.4714,23.4714,23.0541,23.2264,167500.0
2014-10-22 13:00:00,25.61,25.68,25.44,25.49,111800.0,23.2355,23.299,23.0813,23.1266,111800.0
2014-10-22 13:30:00,25.5,25.68,25.47,25.6,113300.0,23.1357,23.299,23.1085,23.2264,113300.0
2014-10-22 14:00:00,25.6,25.66,25.52,25.6,121900.0,23.2264,23.2809,23.1539,23.2264,121900.0
2014-10-22 14:30:00,25.59,25.63,25.4,25.45,129600.0,23.2174,23.2537,23.045,23.0903,129600.0
2014-10-22 15:00:00,25.46,25.52,25.24,25.25,167600.0,23.0994,23.1539,22.8998,22.9089,167600.0
2014-10-22 15:30:00,25.25,25.53,25.25,25.45,259500.0,22.9089,23.1629,22.9089,23.0903,259500.0
2014-10-23 09:30:00,25.73,25.98,25.31,25.33,340400.0,23.3444,23.5712,22.9633,22.9815,340400.0
2014-10-23 10:00:00,25.36,25.62,24.91,25.03,542800.0,23.0087,23.2446,22.6004,22.7093,542800.0
2014-10-23 10:30:00,25.02,25.27,24.93,25.2,319500.0,22.7002,22.927,22.6186,22.8635,319500.0
2014-10-23 11:00:00,25.18,25.38,25.18,25.31,144200.0,22.8454,23.0268,22.8454,22.9633,144200.0
2014-10-23 11:30:00,25.31,25.49,25.27,25.48,161600.0,22.9633,23.1266,22.927,23.1176,161600.0
2014-10-23 12:00:00,25.46,25.49,25.31,25.4,59600.0,23.0994,23.1266,22.9633,23.045,59600.0
2014-10-23 12:30:00,25.39,25.4,25.24,25.25,114500.0,23.0359,23.045,22.8998,22.9089,114500.0
2014-10-23 13:00:00,25.24,25.25,24.98,25.0,283000.0,22.8998,22.9089,22.6639,22.6821,283000.0
2014-10-23 13:30:00,25.0,25.01,24.8,24.82,364200.0,22.6821,22.6911,22.5006,22.5188,364200.0
2014-10-23 14:00:00,24.82,24.93,24.73,24.78,432600.0,22.5188,22.6186,22.4371,22.4825,432600.0
2014-10-23 14:30:00,24.8,24.8,24.67,24.75,235900.0,22.5006,22.5006,22.3827,22.4552,235900.0
2014-10-23 15:00:00,24.74,24.77,24.6,24.65,361300.0,22.4462,22.4734,22.3192,22.3645,361300.0
2014-10-23 15:30:00,24.65,24.76,24.6,24.65,477700.0,22.3645,22.4643,22.3192,22.3645,477700.0
2014-10-24 09:30:00,24.65,24.74,24.0,24.01,980500.0,22.3645,22.4462,21.7748,21.7839,980500.0
2014-10-24 10:00:00,24.04,24.11,23.55,23.76,894900.0,21.8111,21.8746,21.3665,21.557,894900.0
2014-10-24 10:30:00,23.77,23.87,23.32,23.34,1061100.0,21.5661,21.6568,21.1578,21.176,1061100.0
2014-10-24 11:00:00,23.35,23.53,23.3,23.4,568700.0,21.1851,21.3484,21.1397,21.2304,568700.0
2014-10-24 11:30:00,23.41,23.64,23.4,23.53,754300.0,21.2395,21.4482,21.2304,21.3484,754300.0
2014-10-24 12:00:00,23.52,23.76,23.52,23.75,305600.0,21.3393,21.557,21.3393,21.548,305600.0
2014-10-24 12:30:00,23.74,23.91,23.73,23.82,366100.0,21.5389,21.6931,21.5298,21.6115,366100.0
2014-10-24 13:00:00,23.82,24.1,23.78,24.09,495500.0,21.6115,21.8655,21.5752,21.8564,495500.0
2014-10-24 13:30:00,24.1,24.21,24.01,24.05,329500.0,21.8655,21.9653,21.7839,21.8201,329500.0
2014-10-24 14:00:00,24.06,24.18,24.0,24.02,244100.0,21.8292,21.9381,21.7748,21.7929,244100.0
2014-10-24 14:30:00,24.02,24.12,24.0,24.12,254100.0,21.7929,21.8837,21.7748,21.8837,254100.0
2014-10-24 15:00:00,24.12,24.16,24.01,24.04,330400.0,21.8837,21.92,21.7839,21.8111,330400.0
2014-10-24 15:30:00,24.04,24.16,24.0,24.01,954200.0,21.8111,21.92,21.7748,21.7839,954200.0
2014-10-27 09:30:00,23.75,24.48,23.7,24.32,396100.0,21.548,22.2103,21.5026,22.0651,396100.0
2014-10-27 10:00:00,24.34,24.55,24.23,24.4,369900.0,22.0833,22.2738,21.9835,22.1377,369900.0
2014-10-27 10:30:00,24.4,24.46,24.28,24.35,312100.0,22.1377,22.1921,22.0288,22.0923,312100.0
2014-10-27 11:00:00,24.33,24.36,24.21,24.28,207100.0,22.0742,22.1014,21.9653,22.0288,207100.0
2014-10-27 11:30:00,24.28,24.3,24.06,24.11,115300.0,22.0288,22.047,21.8292,21.8746,115300.0
2014-10-27 12:00:00,24.14,24.28,24.03,24.06,125900.0,21.9018,22.0288,21.802,21.8292,125900.0
2014-10-27 12:30:00,24.07,24.11,23.97,24.04,218500.0,21.8383,21.8746,21.7476,21.8111,218500.0
2014-10-27 13:00:00,24.03,24.12,23.97,23.99,126200.0,21.802,21.8837,21.7476,21.7657,126200.0
2014-10-27 13:30:00,23.98,24.01,23.8,23.93,263000.0,21.7566,21.7839,21.5933,21.7113,263000.0
2014-10-27 14:00:00,23.91,23.95,23.8,23.83,248200.0,21.6931,21.7294,21.5933,21.6205,248200.0
2014-10-27 14:30:00,23.82,23.88,23.8,23.83,148000.0,21.6115,21.6659,21.5933,21.6205,148000.0
2014-10-27 15:00:00,23.81,23.91,23.76,23.81,221600.0,21.6024,21.6931,21.557,21.6024,221600.0
2014-10-27 15:30:00,23.82,24.2,23.8,24.09,549800.0,21.6115,21.9562,21.5933,21.8564,549800.0
2014-10-28 09:30:00,24.31,24.58,24.16,24.49,249000.0,22.056,22.301,21.92,22.2194,249000.0
2014-10-28 10:00:00,24.49,24.78,24.36,24.67,501700.0,22.2194,22.4825,22.1014,22.3827,501700.0
2014-10-28 10:30:00,24.63,24.8,24.4,24.75,266900.0,22.3464,22.5006,22.1377,22.4552,266900.0
2014-10-28 11:00:00,24.76,24.78,24.57,24.57,202900.0,22.4643,22.4825,22.2919,22.2919,202900.0
2014-10-28 11:30:00,24.59,24.69,24.51,24.64,131500.0,22.3101,22.4008,22.2375,22.3554,131500.0
2014-10-28 12:00:00,24.63,24.72,24.56,24.65,169100.0,22.3464,22.428,22.2829,22.3645,169100.0
2014-10-28 12:30:00,24.65,24.69,24.64,24.65,99800.0,22.3645,22.4008,22.3554,22.3645,99800.0
2014-10-28 13:00:00,24.65,24.77,24.64,24.75,167200.0,22.3645,22.4734,22.3554,22.4552,167200.0
2014-10-28 13:30:00,24.74,24.76,24.6,24.61,115700.0,22.4462,22.4643,22.3192,22.3282,115700.0
2014-10-28 14:00:00,24.61,24.75,24.6,24.74,141900.0,22.3282,22.4552,22.3192,22.4462,141900.0
2014-10-28 14:30:00,24.75,24.77,24.6,24.72,179400.0,22.4552,22.4734,22.3192,22.428,179400.0
2014-10-28 15:00:00,24.72,24.77,24.69,24.7,80000.0,22.428,22.4734,22.4008,22.4099,80000.0
2014-10-28 15:30:00,24.7,24.78,24.65,24.76,274500.0,22.4099,22.4825,22.3645,22.4643,274500.0
2014-10-29 09:30:00,24.7,24.88,24.55,24.73,574500.0,22.4099,22.5732,22.2738,22.4371,574500.0
2014-10-29 10:00:00,24.74,24.81,24.2,24.2,341100.0,22.4462,22.5097,21.9562,21.9562,341100.0
2014-10-29 10:30:00,24.21,24.4,24.17,24.25,158400.0,21.9653,22.1377,21.929,22.0016,158400.0
2014-10-29 11:00:00,24.25,24.46,24.25,24.42,123000.0,22.0016,22.1921,22.0016,22.1558,123000.0
2014-10-29 11:30:00,24.41,24.48,24.35,24.38,83000.0,22.1468,22.2103,22.0923,22.1196,83000.0
2014-10-29 12:00:00,24.37,24.38,24.29,24.3,43000.0,22.1105,22.1196,22.0379,22.047,43000.0
2014-10-29 12:30:00,24.3,24.49,24.28,24.28,166900.0,22.047,22.2194,22.0288,22.0288,166900.0
2014-10-29 13:00:00,24.28,24.46,24.28,24.37,114800.0,22.0288,22.1921,22.0288,22.1105,114800.0
2014-10-29 13:30:00,24.38,24.5,24.35,24.46,75900.0,22.1196,22.2284,22.0923,22.1921,75900.0
2014-10-29 14:00:00,24.44,24.5,24.37,24.45,102000.0,22.174,22.2284,22.1105,22.1831,102000.0
2014-10-29 14:30:00,24.47,24.54,24.37,24.45,145900.0,22.2012,22.2647,22.1105,22.1831,145900.0
2014-10-29 15:00:00,24.44,24.48,24.33,24.36,246800.0,22.174,22.2103,22.0742,22.1014,246800.0
2014-10-29 15:30:00,24.36,24.41,24.09,24.13,403200.0,22.1014,22.1468,21.8564,21.8927,403200.0
2014-10-30 09:30:00,24.2,24.35,24.0,24.09,601900.0,21.9562,22.0923,21.7748,21.8564,601900.0
2014-10-30 10:00:00,24.07,24.19,23.51,23.72,768400.0,21.8383,21.9472,21.3302,21.5207,768400.0
2014-10-30 10:30:00,23.73,23.75,23.53,23.67,350200.0,21.5298,21.548,21.3484,21.4754,350200.0
2014-10-30 11:00:00,23.67,23.95,23.63,23.69,348500.0,21.4754,21.7294,21.4391,21.4935,348500.0
2014-10-30 11:30:00,23.71,23.83,23.67,23.75,252300.0,21.5117,21.6205,21.4754,21.548,252300.0
2014-10-30 12:00:00,23.75,23.82,23.59,23.76,434700.0,21.548,21.6115,21.4028,21.557,434700.0
2014-10-30 12:30:00,23.76,23.89,23.68,23.87,203000.0,21.557,21.675,21.4845,21.6568,203000.0
2014-10-30 13:00:00,23.86,24.07,23.81,24.02,179600.0,21.6478,21.8383,21.6024,21.7929,179600.0
2014-10-30 13:30:00,24.02,24.18,24.0,24.02,81500.0,21.7929,21.9381,21.7748,21.7929,81500.0
2014-10-30 14:00:00,24.02,24.25,24.02,24.1,98900.0,21.7929,22.0016,21.7929,21.8655,98900.0
2014-10-30 14:30:00,24.1,24.16,23.8,23.83,208600.0,21.8655,21.92,21.5933,21.6205,208600.0
2014-10-30 15:00:00,23.83,23.87,23.65,23.72,325900.0,21.6205,21.6568,21.4572,21.5207,325900.0
2014-10-30 15:30:00,23.73,24.0,23.69,23.87,363700.0,21.5298,21.7748,21.4935,21.6568,363700.0
2014-10-31 09:30:00,24.29,24.5,24.0,24.11,837200.0,22.0379,22.2284,21.7748,21.8746,837200.0
2014-10-31 10:00:00,24.11,24.14,23.91,24.06,693000.0,21.8746,21.9018,21.6931,21.8292,693000.0
2014-10-31 10:30:00,24.07,24.11,23.82,23.86,297100.0,21.8383,21.8746,21.6115,21.6478,297100.0
2014-10-31 11:00:00,23.86,24.02,23.81,23.92,304600.0,21.6478,21.7929,21.6024,21.7022,304600.0
2014-10-31 11:30:00,23.92,24.01,23.85,23.98,256700.0,21.7022,21.7839,21.6387,21.7566,256700.0
2014-10-31 12:00:00,23.99,24.05,23.9,23.92,248500.0,21.7657,21.8201,21.6841,21.7022,248500.0
2014-10-31 12:30:00,23.91,24.01,23.87,23.96,174700.0,21.6931,21.7839,21.6568,21.7385,174700.0
2014-10-31 13:00:00,23.97,24.01,23.88,23.95,199100.0,21.7476,21.7839,21.6659,21.7294,199100.0
2014-10-31 13:30:00,23.96,24.0,23.91,23.98,233400.0,21.7385,21.7748,21.6931,21.7566,233400.0
2014-10-31 14:00:00,23.97,23.98,23.75,23.86,281200.0,21.7476,21.7566,21.548,21.6478,281200.0
2014-10-31 14:30:00,23.85,23.91,23.73,23.86,367900.0,21.6387,21.6931,21.5298,21.6478,367900.0
2014-10-31 15:00:00,23.87,23.93,23.81,23.89,376900.0,21.6568,21.7113,21.6024,21.675,376900.0
2014-10-31 15:30:00,23.89,23.99,23.78,23.87,979100.0,21.675,21.7657,21.5752,21.6568,979100.0
2014-11-03 09:30:00,23.6,24.65,23.57,24.63,1087900.0,21.4119,22.3645,21.3847,22.3464,1087900.0
2014-11-03 10:00:00,24.62,24.77,24.35,24.71,667600.0,22.3373,22.4734,22.0923,22.419,667600.0
2014-11-03 10:30:00,24.7,25.4,24.67,25.13,913500.0,22.4099,23.045,22.3827,22.8,913500.0
2014-11-03 11:00:00,25.11,25.2,24.66,24.92,399600.0,22.7819,22.8635,22.3736,22.6095,399600.0
2014-11-03 11:30:00,24.92,24.94,24.67,24.75,200300.0,22.6095,22.6276,22.3827,22.4552,200300.0
2014-11-03 12:00:00,24.75,24.76,24.61,24.66,106800.0,22.4552,22.4643,22.3282,22.3736,106800.0
2014-11-03 12:30:00,24.66,24.84,24.64,24.76,174400.0,22.3736,22.5369,22.3554,22.4643,174400.0
2014-11-03 13:00:00,24.74,24.75,24.43,24.75,281400.0,22.4462,22.4552,22.1649,22.4552,281400.0
2014-11-03 13:30:00,24.74,24.79,24.69,24.76,248600.0,22.4462,22.4915,22.4008,22.4643,248600.0
2014-11-03 14:00:00,24.76,24.96,24.75,24.76,246600.0,22.4643,22.6458,22.4552,22.4643,246600.0
2014-11-03 14:30:00,24.77,24.84,24.63,24.69,391500.0,22.4734,22.5369,22.3464,22.4008,391500.0
2014-11-03 15:00:00,24.7,24.85,24.65,24.75,216300.0,22.4099,22.546,22.3645,22.4552,216300.0
2014-11-03 15:30:00,24.75,24.8,24.67,24.77,374600.0,22.4552,22.5006,22.3827,22.4734,374600.0
2014-11-04 09:30:00,24.76,25.02,24.3,24.99,706900.0,22.4643,22.7002,22.047,22.673,706900.0
2014-11-04 10:00:00,24.99,25.06,24.3,24.38,729500.0,22.673,22.7365,22.047,22.1196,729500.0
2014-11-04 10:30:00,24.39,24.67,24.32,24.51,219900.0,22.1286,22.3827,22.0651,22.2375,219900.0
2014-11-04 11:00:00,24.51,24.75,24.38,24.69,258800.0,22.2375,22.4552,22.1196,22.4008,258800.0
2014-11-04 11:30:00,24.7,24.72,24.5,24.61,190200.0,22.4099,22.428,22.2284,22.3282,190200.0
2014-11-04 12:00:00,24.6,24.71,24.6,24.67,113700.0,22.3192,22.419,22.3192,22.3827,113700.0
2014-11-04 12:30:00,24.67,24.74,24.66,24.66,105300.0,22.3827,22.4462,22.3736,22.3736,105300.0
2014-11-04 13:00:00,24.67,24.74,24.65,24.71,82500.0,22.3827,22.4462,22.3645,22.419,82500.0
2014-11-04 13:30:00,24.72,24.77,24.69,24.75,128300.0,22.428,22.4734,22.4008,22.4552,128300.0
2014-11-04 14:00:00,24.75,24.81,24.68,24.75,138000.0,22.4552,22.5097,22.3917,22.4552,138000.0
2014-11-04 14:30:00,24.77,24.8,24.69,24.73,235300.0,22.4734,22.5006,22.4008,22.4371,235300.0
2014-11-04 15:00:00,24.73,24.83,24.67,24.82,229400.0,22.4371,22.5278,22.3827,22.5188,229400.0
2014-11-04 15:30:00,24.83,24.99,24.73,24.92,981000.0,22.5278,22.673,22.4371,22.6095,981000.0
2014-11-05 09:30:00,25.36,25.39,24.76,24.91,387400.0,23.0087,23.0359,22.4643,22.6004,387400.0
2014-11-05 10:00:00,24.89,24.92,24.7,24.73,447200.0,22.5823,22.6095,22.4099,22.4371,447200.0
2014-11-05 10:30:00,24.72,24.74,24.55,24.68,415700.0,22.428,22.4462,22.2738,22.3917,415700.0
2014-11-05 11:00:00,24.68,24.8,24.61,24.75,333700.0,22.3917,22.5006,22.3282,22.4552,333700.0
2014-11-05 11:30:00,24.75,24.78,24.69,24.75,170900.0,22.4552,22.4825,22.4008,22.4552,170900.0
2014-11-05 12:00:00,24.74,24.76,24.53,24.58,409300.0,22.4462,22.4643,22.2556,22.301,409300.0
2014-11-05 12:30:00,24.59,24.68,24.55,24.66,112900.0,22.3101,22.3917,22.2738,22.3736,112900.0
2014-11-05 13:00:00,24.64,24.71,24.57,24.59,169300.0,22.3554,22.419,22.2919,22.3101,169300.0
2014-11-05 13:30:00,24.59,24.64,24.55,24.61,137300.0,22.3101,22.3554,22.2738,22.3282,137300.0
2014-11-05 14:00:00,24.61,24.68,24.57,24.63,191500.0,22.3282,22.3917,22.2919,22.3464,191500.0
2014-11-05 14:30:00,24.63,24.64,24.45,24.46,400000.0,22.3464,22.3554,22.1831,22.1921,400000.0
2014-11-05 15:00:00,24.46,24.48,23.88,23.95,633900.0,22.1921,22.2103,21.6659,21.7294,633900.0
2014-11-05 15:30:00,23.94,24.18,23.89,23.89,573000.0,21.7203,21.9381,21.675,21.675,573000.0
2014-11-06 09:30:00,23.95,24.1,23.8,23.95,455400.0,21.7294,21.8655,21.5933,21.7294,455400.0
2014-11-06 10:00:00,23.96,24.03,23.81,23.81,381500.0,21.7385,21.802,21.6024,21.6024,381500.0
2014-11-06 10:30:00,23.81,23.88,23.61,23.74,341100.0,21.6024,21.6659,21.4209,21.5389,341100.0
2014-11-06 11:00:00,23.74,23.88,23.73,23.79,194800.0,21.5389,21.6659,21.5298,21.5843,194800.0
2014-11-06 11:30:00,23.78,24.05,23.78,24.03,149800.0,21.5752,21.8201,21.5752,21.802,149800.0
2014-11-06 12:00:00,24.02,24.29,24.01,24.27,135200.0,21.7929,22.0379,21.7839,22.0198,135200.0
2014-11-06 12:30:00,24.27,24.38,24.12,24.31,203200.0,22.0198,22.1196,21.8837,22.056,203200.0
2014-11-06 13:00:00,24.31,24.55,24.31,24.49,114800.0,22.056,22.2738,22.056,22.2194,114800.0
2014-11-06 13:30:00,24.49,24.6,24.37,24.37,184700.0,22.2194,22.3192,22.1105,22.1105,184700.0
2014-11-06 14:00:00,24.38,24.4,24.27,24.34,210300.0,22.1196,22.1377,22.0198,22.0833,210300.0
2014-11-06 14:30:00,24.35,24.43,24.29,24.3,209500.0,22.0923,22.1649,22.0379,22.047,209500.0
2014-11-06 15:00:00,24.29,24.44,24.29,24.41,152000.0,22.0379,22.174,22.0379,22.1468,152000.0
2014-11-06 15:30:00,24.43,24.54,24.35,24.52,442300.0,22.1649,22.2647,22.0923,22.2466,442300.0
2014-11-07 09:30:00,24.48,24.96,24.4,24.72,305400.0,22.2103,22.6458,22.1377,22.428,305400.0
2014-11-07 10:00:00,24.72,24.75,24.54,24.67,414200.0,22.428,22.4552,22.2647,22.3827,414200.0
2014-11-07 10:30:00,24.68,24.85,24.59,24.8,265700.0,22.3917,22.546,22.3101,22.5006,265700.0
2014-11-07 11:00:00,24.79,24.85,24.7,24.8,144900.0,22.4915,22.546,22.4099,22.5006,144900.0
2014-11-07 11:30:00,24.8,24.85,24.65,24.69,225800.0,22.5006,22.546,22.3645,22.4008,225800.0
2014-11-07 12:00:00,24.68,24.87,24.67,24.73,102900.0,22.3917,22.5641,22.3827,22.4371,102900.0
2014-11-07 12:30:00,24.73,24.84,24.73,24.81,42600.0,22.4371,22.5369,22.4371,22.5097,42600.0
2014-11-07 13:00:00,24.83,24.85,24.72,24.8,53900.0,22.5278,22.546,22.428,22.5006,53900.0
2014-11-07 13:30:00,24.77,24.84,24.76,24.81,88400.0,22.4734,22.5369,22.4643,22.5097,88400.0
2014-11-07 14:00:00,24.8,24.85,24.74,24.76,102600.0,22.5006,22.546,22.4462,22.4643,102600.0
2014-11-07 14:30:00,24.74,24.78,24.7,24.71,179500.0,22.4462,22.4825,22.4099,22.419,179500.0
2014-11-07 15:00:00,24.71,24.79,24.71,24.71,70300.0,22.419,22.4915,22.419,22.419,70300.0
2014-11-07 15:30:00,24.72,24.77,24.65,24.77,329100.0,22.428,22.4734,22.3645,22.4734,329100.0
2014-11-10 09:30:00,25.25,26.45,25.22,26.34,1544700.0,22.9089,23.9976,22.8817,23.8978,1544700.0
2014-11-10 10:00:00,26.33,27.07,26.3,26.46,1446900.0,23.8888,24.5601,23.8615,24.0067,1446900.0
2014-11-10 10:30:00,26.46,26.9,26.42,26.42,723300.0,24.0067,24.4059,23.9704,23.9704,723300.0
2014-11-10 11:00:00,26.43,26.57,25.82,26.28,817300.0,23.9795,24.1065,23.426,23.8434,817300.0
2014-11-10 11:30:00,26.29,26.55,26.29,26.46,250000.0,23.8525,24.0884,23.8525,24.0067,250000.0
2014-11-10 12:00:00,26.48,26.52,26.31,26.46,177500.0,24.0248,24.0611,23.8706,24.0067,177500.0
2014-11-10 12:30:00,26.47,26.56,26.37,26.46,307000.0,24.0158,24.0974,23.925,24.0067,307000.0
2014-11-10 13:00:00,26.46,26.67,26.41,26.6,244100.0,24.0067,24.1972,23.9613,24.1337,244100.0
2014-11-10 13:30:00,26.6,26.61,26.45,26.49,200500.0,24.1337,24.1428,23.9976,24.0339,200500.0
2014-11-10 14:00:00,26.49,26.59,26.35,26.5,247600.0,24.0339,24.1246,23.9069,24.043,247600.0
2014-11-10 14:30:00,26.5,26.62,26.31,26.31,303500.0,24.043,24.1519,23.8706,23.8706,303500.0
2014-11-10 15:00:00,26.31,26.45,26.11,26.14,308600.0,23.8706,23.9976,23.6892,23.7164,308600.0
2014-11-10 15:30:00,26.14,26.28,26.07,26.26,676900.0,23.7164,23.8434,23.6529,23.8252,676900.0
2014-11-11 09:30:00,26.35,26.45,25.4,25.57,970100.0,23.9069,23.9976,23.045,23.1992,970100.0
2014-11-11 10:00:00,25.58,25.96,25.53,25.89,366200.0,23.2083,23.5531,23.1629,23.4895,366200.0
2014-11-11 10:30:00,25.89,26.01,25.82,25.91,308600.0,23.4895,23.5984,23.426,23.5077,308600.0
2014-11-11 11:00:00,25.92,26.0,25.77,25.88,267300.0,23.5168,23.5894,23.3807,23.4805,267300.0
2014-11-11 11:30:00,25.88,25.88,25.56,25.66,203000.0,23.4805,23.4805,23.1901,23.2809,203000.0
2014-11-11 12:00:00,25.65,25.73,25.54,25.59,198700.0,23.2718,23.3444,23.172,23.2174,198700.0
2014-11-11 12:30:00,25.6,25.77,25.58,25.75,87800.0,23.2264,23.3807,23.2083,23.3625,87800.0
2014-11-11 13:00:00,25.75,25.8,25.7,25.77,101000.0,23.3625,23.4079,23.3172,23.3807,101000.0
2014-11-11 13:30:00,25.76,25.91,25.75,25.83,97200.0,23.3716,23.5077,23.3625,23.4351,97200.0
2014-11-11 14:00:00,25.79,25.86,25.76,25.82,131100.0,23.3988,23.4623,23.3716,23.426,131100.0
2014-11-11 14:30:00,25.82,25.85,25.73,25.78,107700.0,23.426,23.4533,23.3444,23.3897,107700.0
2014-11-11 15:00:00,25.78,25.83,25.76,25.79,89100.0,23.3897,23.4351,23.3716,23.3988,89100.0
2014-11-11 15:30:00,25.79,25.93,25.78,25.8,309600.0,23.3988,23.5258,23.3897,23.4079,309600.0
2014-11-12 09:30:00,26.0,26.55,25.85,26.54,778300.0,23.5894,24.0884,23.4533,24.0793,778300.0
2014-11-12 10:00:00,26.52,26.97,26.41,26.43,788100.0,24.0611,24.4694,23.9613,23.9795,788100.0
2014-11-12 10:30:00,26.43,26.75,26.41,26.58,336100.0,23.9795,24.2698,23.9613,24.1156,336100.0
2014-11-12 11:00:00,26.58,26.96,26.55,26.92,735900.0,24.1156,24.4603,24.0884,24.4241,735900.0
2014-11-12 11:30:00,26.91,27.68,26.77,27.52,815000.0,24.415,25.1136,24.288,24.9684,815000.0
2014-11-12 12:00:00,27.52,27.6,27.31,27.47,430400.0,24.9684,25.041,24.7779,24.9231,430400.0
2014-11-12 12:30:00,27.47,27.49,27.29,27.33,253400.0,24.9231,24.9412,24.7597,24.796,253400.0
2014-11-12 13:00:00,27.34,27.57,27.25,27.45,391700.0,24.8051,25.0138,24.7235,24.9049,391700.0
2014-11-12 13:30:00,27.45,27.86,27.42,27.7,579300.0,24.9049,25.2769,24.8777,25.1317,579300.0
2014-11-12 14:00:00,27.7,28.11,27.66,28.01,741700.0,25.1317,25.5037,25.0954,25.413,741700.0
2014-11-12 14:30:00,28.0,28.26,27.94,28.2,528600.0,25.4039,25.6398,25.3495,25.5854,528600.0
2014-11-12 15:00:00,28.2,28.24,27.54,27.88,1089900.0,25.5854,25.6217,24.9866,25.295,1089900.0
2014-11-12 15:30:00,27.89,27.95,27.62,27.66,1250100.0,25.3041,25.3586,25.0591,25.0954,1250100.0
2014-11-13 09:30:00,27.75,28.4,27.54,27.54,1275100.0,25.1771,25.7668,24.9866,24.9866,1275100.0
2014-11-13 10:00:00,27.54,27.99,27.53,27.68,799900.0,24.9866,25.3948,24.9775,25.1136,799900.0
2014-11-13 10:30:00,27.68,27.71,27.14,27.16,579100.0,25.1136,25.1408,24.6237,24.6418,579100.0
2014-11-13 11:00:00,27.15,27.2,26.91,27.14,583000.0,24.6327,24.6781,24.415,24.6237,583000.0
2014-11-13 11:30:00,27.15,27.32,27.05,27.24,199400.0,24.6327,24.787,24.542,24.7144,199400.0
2014-11-13 12:00:00,27.26,27.49,27.24,27.49,161200.0,24.7325,24.9412,24.7144,24.9412,161200.0
2014-11-13 12:30:00,27.48,27.61,27.43,27.57,151600.0,24.9321,25.0501,24.8868,25.0138,151600.0
2014-11-13 13:00:00,27.58,27.65,27.3,27.43,163900.0,25.0229,25.0864,24.7688,24.8868,163900.0
2014-11-13 13:30:00,27.43,27.54,27.26,27.4,259700.0,24.8868,24.9866,24.7325,24.8595,259700.0
2014-11-13 14:00:00,27.39,27.57,27.33,27.53,178000.0,24.8505,25.0138,24.796,24.9775,178000.0
2014-11-13 14:30:00,27.54,27.54,27.39,27.51,145800.0,24.9866,24.9866,24.8505,24.9593,145800.0
2014-11-13 15:00:00,27.49,27.49,27.21,27.27,233300.0,24.9412,24.9412,24.6872,24.7416,233300.0
2014-11-13 15:30:00,27.28,27.42,27.15,27.28,835300.0,24.7507,24.8777,24.6327,24.7507,835300.0
2014-11-14 09:30:00,27.36,27.45,26.4,26.48,833600.0,24.8233,24.9049,23.9523,24.0248,833600.0
2014-11-14 10:00:00,26.47,26.53,26.3,26.39,706200.0,24.0158,24.0702,23.8615,23.9432,706200.0
2014-11-14 10:30:00,26.4,26.64,26.38,26.46,411500.0,23.9523,24.17,23.9341,24.0067,411500.0
2014-11-14 11:00:00,26.47,26.51,26.3,26.44,389800.0,24.0158,24.0521,23.8615,23.9886,389800.0
2014-11-14 11:30:00,26.44,26.55,26.41,26.45,212200.0,23.9886,24.0884,23.9613,23.9976,212200.0
2014-11-14 12:00:00,26.46,26.58,26.36,26.57,139300.0,24.0067,24.1156,23.916,24.1065,139300.0
2014-11-14 12:30:00,26.56,26.67,26.52,26.59,126700.0,24.0974,24.1972,24.0611,24.1246,126700.0
2014-11-14 13:00:00,26.59,26.66,26.55,26.61,150200.0,24.1246,24.1882,24.0884,24.1428,150200.0
2014-11-14 13:30:00,26.6,26.68,26.57,26.58,187800.0,24.1337,24.2063,24.1065,24.1156,187800.0
2014-11-14 14:00:00,26.58,26.6,26.5,26.6,207300.0,24.1156,24.1337,24.043,24.1337,207300.0
2014-11-14 14:30:00,26.6,26.74,26.59,26.68,249300.0,24.1337,24.2607,24.1246,24.2063,249300.0
2014-11-14 15:00:00,26.69,27.0,26.59,26.99,347900.0,24.2154,24.4966,24.1246,24.4876,347900.0
2014-11-14 15:30:00,27.0,27.2,26.93,27.0,1201700.0,24.4966,24.6781,24.4331,24.4966,1201700.0
2014-11-17 09:30:00,27.78,28.0,26.14,26.21,3144300.0,25.2043,25.4039,23.7164,23.7799,3144300.0
2014-11-17 10:00:00,26.21,26.44,25.7,25.99,1174200.0,23.7799,23.9886,23.3172,23.5803,1174200.0
2014-11-17 10:30:00,25.98,26.12,25.51,25.55,1024800.0,23.5712,23.6982,23.1448,23.1811,1024800.0
2014-11-17 11:00:00,25.58,25.66,25.28,25.54,640100.0,23.2083,23.2809,22.9361,23.172,640100.0
2014-11-17 11:30:00,25.53,25.63,25.34,25.57,359000.0,23.1629,23.2537,22.9905,23.1992,359000.0
2014-11-17 12:00:00,25.56,25.74,25.47,25.6,329500.0,23.1901,23.3535,23.1085,23.2264,329500.0
2014-11-17 12:30:00,25.61,25.64,25.45,25.53,369500.0,23.2355,23.2627,23.0903,23.1629,369500.0
2014-11-17 13:00:00,25.53,25.59,25.32,25.36,277200.0,23.1629,23.2174,22.9724,23.0087,277200.0
2014-11-17 13:30:00,25.36,25.4,25.07,25.08,694800.0,23.0087,23.045,22.7456,22.7547,694800.0
2014-11-17 14:00:00,25.08,25.21,24.91,25.0,764200.0,22.7547,22.8726,22.6004,22.6821,764200.0
2014-11-17 14:30:00,25.01,25.34,25.01,25.33,382000.0,22.6911,22.9905,22.6911,22.9815,382000.0
2014-11-17 15:00:00,25.32,25.4,24.88,24.89,603700.0,22.9724,23.045,22.5732,22.5823,603700.0
2014-11-17 15:30:00,24.88,25.01,24.8,25.0,1035200.0,22.5732,22.6911,22.5006,22.6821,1035200.0
2014-11-18 09:30:00,25.0,25.31,24.85,24.95,825900.0,22.6821,22.9633,22.546,22.6367,825900.0
2014-11-18 10:00:00,24.95,25.26,24.93,25.05,473300.0,22.6367,22.918,22.6186,22.7274,473300.0
2014-11-18 10:30:00,25.06,25.28,25.0,25.2,609500.0,22.7365,22.9361,22.6821,22.8635,609500.0
2014-11-18 11:00:00,25.23,25.46,25.2,25.23,294800.0,22.8907,23.0994,22.8635,22.8907,294800.0
2014-11-18 11:30:00,25.21,25.28,25.04,25.15,203000.0,22.8726,22.9361,22.7184,22.8182,203000.0
2014-11-18 12:00:00,25.17,25.35,25.14,25.24,127400.0,22.8363,22.9996,22.8091,22.8998,127400.0
2014-11-18 12:30:00,25.25,25.4,25.24,25.4,122700.0,22.9089,23.045,22.8998,23.045,122700.0
2014-11-18 13:00:00,25.4,25.4,25.27,25.31,69600.0,23.045,23.045,22.927,22.9633,69600.0
2014-11-18 13:30:00,25.32,25.39,25.27,25.32,105300.0,22.9724,23.0359,22.927,22.9724,105300.0
2014-11-18 14:00:00,25.32,25.4,25.24,25.4,193100.0,22.9724,23.045,22.8998,23.045,193100.0
2014-11-18 14:30:00,25.4,25.43,25.36,25.38,89200.0,23.045,23.0722,23.0087,23.0268,89200.0
2014-11-18 15:00:00,25.38,25.39,25.18,25.3,435800.0,23.0268,23.0359,22.8454,22.9543,435800.0
2014-11-18 15:30:00,25.3,25.41,25.17,25.4,888800.0,22.9543,23.0541,22.8363,23.045,888800.0
2014-11-19 09:30:00,25.05,25.9,25.05,25.08,738700.0,22.7274,23.4986,22.7274,22.7547,738700.0
2014-11-19 10:00:00,25.09,25.23,24.83,25.09,304500.0,22.7637,22.8907,22.5278,22.7637,304500.0
2014-11-19 10:30:00,25.12,25.19,24.83,24.88,199400.0,22.7909,22.8545,22.5278,22.5732,199400.0
2014-11-19 11:00:00,24.86,24.92,24.57,24.87,230500.0,22.555,22.6095,22.2919,22.5641,230500.0
2014-11-19 11:30:00,24.86,24.86,24.74,24.76,241800.0,22.555,22.555,22.4462,22.4643,241800.0
2014-11-19 12:00:00,24.75,24.78,24.68,24.7,100800.0,22.4552,22.4825,22.3917,22.4099,100800.0
2014-11-19 12:30:00,24.68,24.73,24.54,24.71,144100.0,22.3917,22.4371,22.2647,22.419,144100.0
2014-11-19 13:00:00,24.71,24.82,24.7,24.7,81600.0,22.419,22.5188,22.4099,22.4099,81600.0
2014-11-19 13:30:00,24.7,24.75,24.61,24.67,90000.0,22.4099,22.4552,22.3282,22.3827,90000.0
2014-11-19 14:00:00,24.66,24.8,24.62,24.65,236000.0,22.3736,22.5006,22.3373,22.3645,236000.0
2014-11-19 14:30:00,24.66,24.76,24.61,24.75,296200.0,22.3736,22.4643,22.3282,22.4552,296200.0
2014-11-19 15:00:00,24.75,24.76,24.63,24.66,144600.0,22.4552,22.4643,22.3464,22.3736,144600.0
2014-11-19 15:30:00,24.65,24.68,24.49,24.5,528900.0,22.3645,22.3917,22.2194,22.2284,528900.0
2014-11-20 09:30:00,24.37,24.39,24.0,24.2,719400.0,22.1105,22.1286,21.7748,21.9562,719400.0
2014-11-20 10:00:00,24.19,24.22,24.0,24.01,995700.0,21.9472,21.9744,21.7748,21.7839,995700.0
2014-11-20 10:30:00,24.0,24.09,23.92,24.05,521600.0,21.7748,21.8564,21.7022,21.8201,521600.0
2014-11-20 11:00:00,24.05,24.16,24.02,24.02,599700.0,21.8201,21.92,21.7929,21.7929,599700.0
2014-11-20 11:30:00,24.02,24.07,23.95,23.97,441600.0,21.7929,21.8383,21.7294,21.7476,441600.0
2014-11-20 12:00:00,23.97,23.99,23.87,23.9,401600.0,21.7476,21.7657,21.6568,21.6841,401600.0
2014-11-20 12:30:00,23.9,23.93,23.85,23.89,459800.0,21.6841,21.7113,21.6387,21.675,459800.0
2014-11-20 13:00:00,23.9,23.91,23.78,23.79,268800.0,21.6841,21.6931,21.5752,21.5843,268800.0
2014-11-20 13:30:00,23.78,23.9,23.68,23.69,417000.0,21.5752,21.6841,21.4845,21.4935,417000.0
2014-11-20 14:00:00,23.69,23.78,23.65,23.73,355400.0,21.4935,21.5752,21.4572,21.5298,355400.0
2014-11-20 14:30:00,23.73,23.74,23.62,23.63,310000.0,21.5298,21.5389,21.43,21.4391,310000.0
2014-11-20 15:00:00,23.63,23.65,23.58,23.6,738200.0,21.4391,21.4572,21.3937,21.4119,738200.0
2014-11-20 15:30:00,23.61,23.89,23.6,23.75,816900.0,21.4209,21.675,21.4119,21.548,816900.0
2014-11-21 09:30:00,24.43,25.26,24.12,24.22,831300.0,22.1649,22.918,21.8837,21.9744,831300.0
2014-11-21 10:00:00,24.24,24.4,24.05,24.11,253800.0,21.9925,22.1377,21.8201,21.8746,253800.0
2014-11-21 10:30:00,24.11,24.52,24.1,24.22,604800.0,21.8746,22.2466,21.8655,21.9744,604800.0
2014-11-21 11:00:00,24.21,24.3,24.02,24.07,343200.0,21.9653,22.047,21.7929,21.8383,343200.0
2014-11-21 11:30:00,24.06,24.11,24.04,24.1,169100.0,21.8292,21.8746,21.8111,21.8655,169100.0
2014-11-21 12:00:00,24.1,24.14,24.02,24.07,177200.0,21.8655,21.9018,21.7929,21.8383,177200.0
2014-11-21 12:30:00,24.07,24.08,23.89,24.01,450600.0,21.8383,21.8474,21.675,21.7839,450600.0
2014-11-21 13:00:00,24.0,24.06,23.92,23.93,148800.0,21.7748,21.8292,21.7022,21.7113,148800.0
2014-11-21 13:30:00,23.94,23.95,23.8,23.87,182800.0,21.7203,21.7294,21.5933,21.6568,182800.0
2014-11-21 14:00:00,23.86,24.01,23.85,23.91,131200.0,21.6478,21.7839,21.6387,21.6931,131200.0
2014-11-21 14:30:00,23.91,23.98,23.85,23.97,92400.0,21.6931,21.7566,21.6387,21.7476,92400.0
2014-11-21 15:00:00,23.97,24.02,23.92,23.98,84000.0,21.7476,21.7929,21.7022,21.7566,84000.0
2014-11-21 15:30:00,23.99,24.12,23.97,24.03,308600.0,21.7657,21.8837,21.7476,21.802,308600.0
2014-11-24 09:30:00,23.73,23.94,23.6,23.7,878100.0,21.5298,21.7203,21.4119,21.5026,878100.0
2014-11-24 10:00:00,23.7,24.3,23.66,24.07,560700.0,21.5026,22.047,21.4663,21.8383,560700.0
2014-11-24 10:30:00,24.08,24.17,23.85,23.96,459000.0,21.8474,21.929,21.6387,21.7385,459000.0
2014-11-24 11:00:00,23.97,24.05,23.8,23.8,216900.0,21.7476,21.8201,21.5933,21.5933,216900.0
2014-11-24 11:30:00,23.8,23.85,23.7,23.71,251000.0,21.5933,21.6387,21.5026,21.5117,251000.0
2014-11-24 12:00:00,23.72,23.78,23.7,23.76,154600.0,21.5207,21.5752,21.5026,21.557,154600.0
2014-11-24 12:30:00,23.76,23.8,23.7,23.76,247200.0,21.557,21.5933,21.5026,21.557,247200.0
2014-11-24 13:00:00,23.75,23.77,23.61,23.62,415400.0,21.548,21.5661,21.4209,21.43,415400.0
2014-11-24 13:30:00,23.62,23.77,23.55,23.77,227300.0,21.43,21.5661,21.3665,21.5661,227300.0
2014-11-24 14:00:00,23.76,23.9,23.68,23.87,240600.0,21.557,21.6841,21.4845,21.6568,240600.0
2014-11-24 14:30:00,23.87,23.9,23.75,23.83,100400.0,21.6568,21.6841,21.548,21.6205,100400.0
2014-11-24 15:00:00,23.83,23.95,23.8,23.92,182400.0,21.6205,21.7294,21.5933,21.7022,182400.0
2014-11-24 15:30:00,23.92,24.08,23.89,24.01,490300.0,21.7022,21.8474,21.675,21.7839,490300.0
2014-11-25 09:30:00,24.08,24.09,23.71,23.76,411600.0,21.8474,21.8564,21.5117,21.557,411600.0
2014-11-25 10:00:00,23.76,23.92,23.48,23.58,757400.0,21.557,21.7022,21.303,21.3937,757400.0
2014-11-25 10:30:00,23.57,23.74,23.54,23.6,211700.0,21.3847,21.5389,21.3574,21.4119,211700.0
2014-11-25 11:00:00,23.61,23.79,23.59,23.6,234700.0,21.4209,21.5843,21.4028,21.4119,234700.0
2014-11-25 11:30:00,23.6,23.66,23.57,23.61,104900.0,21.4119,21.4663,21.3847,21.4209,104900.0
2014-11-25 12:00:00,23.61,23.68,23.59,23.64,76100.0,21.4209,21.4845,21.4028,21.4482,76100.0
2014-11-25 12:30:00,23.64,23.65,23.59,23.59,111700.0,21.4482,21.4572,21.4028,21.4028,111700.0
2014-11-25 13:00:00,23.6,23.63,23.56,23.6,138400.0,21.4119,21.4391,21.3756,21.4119,138400.0
2014-11-25 13:30:00,23.61,23.75,23.6,23.73,64600.0,21.4209,21.548,21.4119,21.5298,64600.0
2014-11-25 14:00:00,23.74,23.79,23.61,23.67,96600.0,21.5389,21.5843,21.4209,21.4754,96600.0
2014-11-25 14:30:00,23.69,23.74,23.65,23.68,95700.0,21.4935,21.5389,21.4572,21.4845,95700.0
2014-11-25 15:00:00,23.68,23.74,23.61,23.65,233500.0,21.4845,21.5389,21.4209,21.4572,233500.0
2014-11-25 15:30:00,23.65,23.82,23.62,23.79,489300.0,21.4572,21.6115,21.43,21.5843,489300.0
2014-11-26 09:30:00,23.74,23.8,23.53,23.68,232500.0,21.5389,21.5933,21.3484,21.4845,232500.0
2014-11-26 10:00:00,23.7,24.1,23.7,23.97,350700.0,21.5026,21.8655,21.5026,21.7476,350700.0
2014-11-26 10:30:00,23.98,23.98,23.8,23.92,84100.0,21.7566,21.7566,21.5933,21.7022,84100.0
2014-11-26 11:00:00,23.92,23.96,23.8,23.89,143000.0,21.7022,21.7385,21.5933,21.675,143000.0
2014-11-26 11:30:00,23.89,23.89,23.74,23.76,101800.0,21.675,21.675,21.5389,21.557,101800.0
2014-11-26 12:00:00,23.74,24.04,23.73,23.9,228500.0,21.5389,21.8111,21.5298,21.6841,228500.0
2014-11-26 12:30:00,23.9,23.9,23.77,23.84,61000.0,21.6841,21.6841,21.5661,21.6296,61000.0
2014-11-26 13:00:00,23.84,23.93,23.84,23.85,31400.0,21.6296,21.7113,21.6296,21.6387,31400.0
2014-11-26 13:30:00,23.85,23.9,23.8,23.83,156600.0,21.6387,21.6841,21.5933,21.6205,156600.0
2014-11-26 14:00:00,23.84,23.92,23.8,23.84,164300.0,21.6296,21.7022,21.5933,21.6296,164300.0
2014-11-26 14:30:00,23.85,23.95,23.83,23.91,142500.0,21.6387,21.7294,21.6205,21.6931,142500.0
2014-11-26 15:00:00,23.92,23.92,23.82,23.85,84300.0,21.7022,21.7022,21.6115,21.6387,84300.0
2014-11-26 15:30:00,23.85,23.86,23.71,23.73,326100.0,21.6387,21.6478,21.5117,21.5298,326100.0
2014-11-28 09:30:00,23.85,24.12,23.43,23.43,508300.0,21.6387,21.8837,21.2576,21.2576,508300.0
2014-11-28 10:00:00,23.43,23.6,23.41,23.52,215800.0,21.2576,21.4119,21.2395,21.3393,215800.0
2014-11-28 10:30:00,23.53,23.75,23.49,23.66,143000.0,21.3484,21.548,21.3121,21.4663,143000.0
2014-11-28 11:00:00,23.66,23.68,23.53,23.53,107300.0,21.4663,21.4845,21.3484,21.3484,107300.0
2014-11-28 11:30:00,23.53,23.6,23.5,23.51,131600.0,21.3484,21.4119,21.3211,21.3302,131600.0
2014-11-28 12:00:00,23.51,23.59,23.35,23.36,208300.0,21.3302,21.4028,21.1851,21.1941,208300.0
2014-11-28 12:30:00,23.36,23.54,23.27,23.49,498000.0,21.1941,21.3574,21.1125,21.3121,498000.0
2014-12-01 09:30:00,23.53,23.53,22.7,22.94,794200.0,21.3484,21.3484,20.5953,20.8131,794200.0
2014-12-01 10:00:00,22.93,23.64,22.85,23.37,585400.0,20.804,21.4482,20.7314,21.2032,585400.0
2014-12-01 10:30:00,23.37,23.37,22.91,22.94,305800.0,21.2032,21.2032,20.7858,20.8131,305800.0
2014-12-01 11:00:00,22.96,23.01,22.63,22.69,324400.0,20.8312,20.8766,20.5318,20.5862,324400.0
2014-12-01 11:30:00,22.69,22.74,22.55,22.56,326100.0,20.5862,20.6316,20.4592,20.4683,326100.0
2014-12-01 12:00:00,22.55,22.57,22.32,22.34,294100.0,20.4592,20.4774,20.2505,20.2687,294100.0
2014-12-01 12:30:00,22.35,22.47,22.32,22.42,199400.0,20.2778,20.3866,20.2505,20.3413,199400.0
2014-12-01 13:00:00,22.42,22.46,22.25,22.25,261700.0,20.3413,20.3776,20.187,20.187,261700.0
2014-12-01 13:30:00,22.27,22.31,22.07,22.09,333200.0,20.2052,20.2415,20.0237,20.0419,333200.0
2014-12-01 14:00:00,22.09,22.12,21.9,21.95,498500.0,20.0419,20.0691,19.8695,19.9149,498500.0
2014-12-01 14:30:00,21.95,22.11,21.89,21.95,414500.0,19.9149,20.06,19.8604,19.9149,414500.0
2014-12-01 15:00:00,21.95,22.02,21.78,21.87,515900.0,19.9149,19.9784,19.7606,19.8423,515900.0
2014-12-01 15:30:00,21.86,22.0,21.84,21.98,774300.0,19.8332,19.9602,19.8151,19.9421,774300.0
2014-12-02 09:30:00,22.15,23.49,22.1,23.38,1789200.0,20.0963,21.3121,20.0509,21.2123,1789200.0
2014-12-02 10:00:00,23.38,23.97,23.35,23.69,1844100.0,21.2123,21.7476,21.1851,21.4935,1844100.0
2014-12-02 10:30:00,23.66,23.8,23.47,23.47,676500.0,21.4663,21.5933,21.2939,21.2939,676500.0
2014-12-02 11:00:00,23.47,23.75,23.37,23.71,618500.0,21.2939,21.548,21.2032,21.5117,618500.0
2014-12-02 11:30:00,23.7,24.05,23.61,23.98,941200.0,21.5026,21.8201,21.4209,21.7566,941200.0
2014-12-02 12:00:00,23.97,23.99,23.81,23.95,306900.0,21.7476,21.7657,21.6024,21.7294,306900.0
2014-12-02 12:30:00,23.95,23.96,23.89,23.95,274500.0,21.7294,21.7385,21.675,21.7294,274500.0
2014-12-02 13:00:00,23.95,24.08,23.93,24.03,344700.0,21.7294,21.8474,21.7113,21.802,344700.0
2014-12-02 13:30:00,24.03,24.06,23.79,24.05,574000.0,21.802,21.8292,21.5843,21.8201,574000.0
2014-12-02 14:00:00,24.05,24.26,24.05,24.15,815400.0,21.8201,22.0107,21.8201,21.9109,815400.0
2014-12-02 14:30:00,24.14,24.32,24.07,24.28,820600.0,21.9018,22.0651,21.8383,22.0288,820600.0
2014-12-02 15:00:00,24.28,24.45,24.25,24.44,555900.0,22.0288,22.1831,22.0016,22.174,555900.0
2014-12-02 15:30:00,24.45,24.74,23.41,23.91,4428800.0,22.1831,22.4462,21.2395,21.6931,4428800.0
2014-12-03 09:30:00,24.41,25.25,24.17,24.81,5619700.0,22.1468,22.9089,21.929,22.5097,5619700.0
2014-12-03 10:00:00,24.82,25.14,24.56,24.98,2395400.0,22.5188,22.8091,22.2829,22.6639,2395400.0
2014-12-03 10:30:00,24.98,25.23,24.9,24.98,1520000.0,22.6639,22.8907,22.5913,22.6639,1520000.0
2014-12-03 11:00:00,24.98,25.0,24.75,24.92,1054000.0,22.6639,22.6821,22.4552,22.6095,1054000.0
2014-12-03 11:30:00,24.93,25.03,24.87,24.9,532300.0,22.6186,22.7093,22.5641,22.5913,532300.0
2014-12-03 12:00:00,24.89,25.09,24.89,24.97,424900.0,22.5823,22.7637,22.5823,22.6548,424900.0
2014-12-03 12:30:00,24.98,25.1,24.93,25.08,286200.0,22.6639,22.7728,22.6186,22.7547,286200.0
2014-12-03 13:00:00,25.08,25.17,25.06,25.13,305100.0,22.7547,22.8363,22.7365,22.8,305100.0
2014-12-03 13:30:00,25.13,25.15,25.0,25.03,305400.0,22.8,22.8182,22.6821,22.7093,305400.0
2014-12-03 14:00:00,25.03,25.09,24.99,25.01,548400.0,22.7093,22.7637,22.673,22.6911,548400.0
2014-12-03 14:30:00,25.0,25.02,24.8,24.84,818700.0,22.6821,22.7002,22.5006,22.5369,818700.0
2014-12-03 15:00:00,24.83,24.98,24.8,24.82,569300.0,22.5278,22.6639,22.5006,22.5188,569300.0
2014-12-03 15:30:00,24.82,24.87,24.48,24.56,2459300.0,22.5188,22.5641,22.2103,22.2829,2459300.0
2014-12-04 09:30:00,24.31,24.74,24.2,24.44,802800.0,22.056,22.4462,21.9562,22.174,802800.0
2014-12-04 10:00:00,24.43,24.65,24.43,24.5,503200.0,22.1649,22.3645,22.1649,22.2284,503200.0
2014-12-04 10:30:00,24.5,24.59,24.49,24.57,453200.0,22.2284,22.3101,22.2194,22.2919,453200.0
2014-12-04 11:00:00,24.58,24.61,24.42,24.45,365500.0,22.301,22.3282,22.1558,22.1831,365500.0
2014-12-04 11:30:00,24.44,24.57,24.43,24.52,210100.0,22.174,22.2919,22.1649,22.2466,210100.0
2014-12-04 12:00:00,24.5,24.53,24.45,24.5,106300.0,22.2284,22.2556,22.1831,22.2284,106300.0
2014-12-04 12:30:00,24.5,24.52,24.48,24.5,212200.0,22.2284,22.2466,22.2103,22.2284,212200.0
2014-12-04 13:00:00,24.5,24.53,24.5,24.51,90600.0,22.2284,22.2556,22.2284,22.2375,90600.0
2014-12-04 13:30:00,24.51,24.55,24.49,24.5,135000.0,22.2375,22.2738,22.2194,22.2284,135000.0
2014-12-04 14:00:00,24.5,24.53,24.41,24.5,420100.0,22.2284,22.2556,22.1468,22.2284,420100.0
2014-12-04 14:30:00,24.5,24.52,24.4,24.49,488000.0,22.2284,22.2466,22.1377,22.2194,488000.0
2014-12-04 15:00:00,24.48,24.5,24.42,24.48,207000.0,22.2103,22.2284,22.1558,22.2103,207000.0
2014-12-04 15:30:00,24.47,24.5,24.4,24.48,900300.0,22.2012,22.2284,22.1377,22.2103,900300.0
2014-12-05 09:30:00,24.36,24.5,24.22,24.31,389500.0,22.1014,22.2284,21.9744,22.056,389500.0
2014-12-05 10:00:00,24.34,24.34,24.17,24.2,487700.0,22.0833,22.0833,21.929,21.9562,487700.0
2014-12-05 10:30:00,24.21,24.23,23.78,23.79,853600.0,21.9653,21.9835,21.5752,21.5843,853600.0
2014-12-05 11:00:00,23.78,23.89,23.58,23.77,808500.0,21.5752,21.675,21.3937,21.5661,808500.0
2014-12-05 11:30:00,23.78,23.8,23.62,23.64,525700.0,21.5752,21.5933,21.43,21.4482,525700.0
2014-12-05 12:00:00,23.65,23.67,23.4,23.4,825500.0,21.4572,21.4754,21.2304,21.2304,825500.0
2014-12-05 12:30:00,23.4,23.91,23.4,23.8,876700.0,21.2304,21.6931,21.2304,21.5933,876700.0
2014-12-05 13:00:00,23.8,24.07,23.8,23.86,427700.0,21.5933,21.8383,21.5933,21.6478,427700.0
2014-12-05 13:30:00,23.86,23.87,23.75,23.81,278200.0,21.6478,21.6568,21.548,21.6024,278200.0
2014-12-05 14:00:00,23.8,23.89,23.8,23.8,209800.0,21.5933,21.675,21.5933,21.5933,209800.0
2014-12-05 14:30:00,23.8,23.88,23.68,23.81,526900.0,21.5933,21.6659,21.4845,21.6024,526900.0
2014-12-05 15:00:00,23.81,23.82,23.72,23.8,367700.0,21.6024,21.6115,21.5207,21.5933,367700.0
2014-12-05 15:30:00,23.8,23.85,23.72,23.85,1358900.0,21.5933,21.6387,21.5207,21.6387,1358900.0
2014-12-08 09:30:00,22.88,23.7,22.86,23.51,3530100.0,20.7586,21.5026,20.7405,21.3302,3530100.0
2014-12-08 10:00:00,23.51,23.63,23.42,23.5,970000.0,21.3302,21.4391,21.2486,21.3211,970000.0
2014-12-08 10:30:00,23.5,23.52,23.21,23.39,833000.0,21.3211,21.3393,21.058,21.2213,833000.0
2014-12-08 11:00:00,23.39,23.61,23.36,23.59,856800.0,21.2213,21.4209,21.1941,21.4028,856800.0
2014-12-08 11:30:00,23.59,23.63,23.5,23.59,558500.0,21.4028,21.4391,21.3211,21.4028,558500.0
2014-12-08 12:00:00,23.59,23.63,23.28,23.28,432600.0,21.4028,21.4391,21.1215,21.1215,432600.0
2014-12-08 12:30:00,23.27,23.44,23.24,23.39,538300.0,21.1125,21.2667,21.0852,21.2213,538300.0
2014-12-08 13:00:00,23.41,23.46,23.36,23.41,567000.0,21.2395,21.2849,21.1941,21.2395,567000.0
2014-12-08 13:30:00,23.4,23.42,23.32,23.33,341100.0,21.2304,21.2486,21.1578,21.1669,341100.0
2014-12-08 14:00:00,23.32,23.32,23.12,23.26,3790800.0,21.1578,21.1578,20.9764,21.1034,3790800.0
2014-12-08 14:30:00,23.26,23.34,23.21,23.25,907700.0,21.1034,21.176,21.058,21.0943,907700.0
2014-12-08 15:00:00,23.25,23.27,23.05,23.09,1123400.0,21.0943,21.1125,20.9129,20.9492,1123400.0
2014-12-08 15:30:00,23.1,23.25,23.03,23.25,2016900.0,20.9582,21.0943,20.8947,21.0943,2016900.0
2014-12-09 09:30:00,22.61,23.5,22.0,23.26,2648700.0,20.5137,21.3211,19.9602,21.1034,2648700.0
2014-12-09 10:00:00,23.27,23.55,23.24,23.53,1432400.0,21.1125,21.3665,21.0852,21.3484,1432400.0
2014-12-09 10:30:00,23.53,23.92,23.5,23.8,1586400.0,21.3484,21.7022,21.3211,21.5933,1586400.0
2014-12-09 11:00:00,23.8,24.1,23.62,24.0,1199800.0,21.5933,21.8655,21.43,21.7748,1199800.0
2014-12-09 11:30:00,24.0,24.18,23.98,24.05,510000.0,21.7748,21.9381,21.7566,21.8201,510000.0
2014-12-09 12:00:00,24.05,24.12,23.91,24.11,809600.0,21.8201,21.8837,21.6931,21.8746,809600.0
2014-12-09 12:30:00,24.12,24.39,24.11,24.39,1614900.0,21.8837,22.1286,21.8746,22.1286,1614900.0
2014-12-09 13:00:00,24.39,25.3,24.38,25.21,2182100.0,22.1286,22.9543,22.1196,22.8726,2182100.0
2014-12-09 13:30:00,25.22,25.75,25.13,25.75,1854400.0,22.8817,23.3625,22.8,23.3625,1854400.0
2014-12-09 14:00:00,25.75,25.95,25.5,25.85,1731600.0,23.3625,23.544,23.1357,23.4533,1731600.0
2014-12-09 14:30:00,25.85,25.87,25.32,25.38,1161400.0,23.4533,23.4714,22.9724,23.0268,1161400.0
2014-12-09 15:00:00,25.38,25.51,25.14,25.19,702000.0,23.0268,23.1448,22.8091,22.8545,702000.0
2014-12-09 15:30:00,25.19,25.5,25.16,25.41,1411000.0,22.8545,23.1357,22.8272,23.0541,1411000.0
2014-12-10 09:30:00,24.94,25.16,24.19,24.31,1669900.0,22.6276,22.8272,21.9472,22.056,1669900.0
2014-12-10 10:00:00,24.31,24.99,24.26,24.88,1273800.0,22.056,22.673,22.0107,22.5732,1273800.0
2014-12-10 10:30:00,24.92,25.0,24.71,24.75,1091900.0,22.6095,22.6821,22.419,22.4552,1091900.0
2014-12-10 11:00:00,24.75,24.75,24.32,24.33,733500.0,22.4552,22.4552,22.0651,22.0742,733500.0
2014-12-10 11:30:00,24.32,24.47,24.25,24.43,411300.0,22.0651,22.2012,22.0016,22.1649,411300.0
2014-12-10 12:00:00,24.42,24.43,24.25,24.36,398700.0,22.1558,22.1649,22.0016,22.1014,398700.0
2014-12-10 12:30:00,24.37,24.54,24.35,24.4,602200.0,22.1105,22.2647,22.0923,22.1377,602200.0
2014-12-10 13:00:00,24.4,24.45,24.35,24.45,440000.0,22.1377,22.1831,22.0923,22.1831,440000.0
2014-12-10 13:30:00,24.45,24.53,24.42,24.48,765900.0,22.1831,22.2556,22.1558,22.2103,765900.0
2014-12-10 14:00:00,24.47,24.51,24.43,24.5,543100.0,22.2012,22.2375,22.1649,22.2284,543100.0
2014-12-10 14:30:00,24.49,24.56,24.45,24.47,643600.0,22.2194,22.2829,22.1831,22.2012,643600.0
2014-12-10 15:00:00,24.47,24.61,24.45,24.51,979100.0,22.2012,22.3282,22.1831,22.2375,979100.0
2014-12-10 15:30:00,24.51,24.83,24.51,24.75,1813200.0,22.2375,22.5278,22.2375,22.4552,1813200.0
2014-12-11 09:30:00,24.84,25.5,24.77,25.23,1527500.0,22.5369,23.1357,22.4734,22.8907,1527500.0
2014-12-11 10:00:00,25.23,25.46,25.2,25.26,686800.0,22.8907,23.0994,22.8635,22.918,686800.0
2014-12-11 10:30:00,25.28,25.5,25.25,25.45,1153600.0,22.9361,23.1357,22.9089,23.0903,1153600.0
2014-12-11 11:00:00,25.44,25.5,25.27,25.36,592100.0,23.0813,23.1357,22.927,23.0087,592100.0
2014-12-11 11:30:00,25.37,25.48,25.26,25.33,701400.0,23.0178,23.1176,22.918,22.9815,701400.0
2014-12-11 12:00:00,25.33,25.4,25.21,25.21,252400.0,22.9815,23.045,22.8726,22.8726,252400.0
2014-12-11 12:30:00,25.22,25.23,24.93,25.12,232600.0,22.8817,22.8907,22.6186,22.7909,232600.0
2014-12-11 13:00:00,25.12,25.15,24.84,24.86,126900.0,22.7909,22.8182,22.5369,22.555,126900.0
2014-12-11 13:30:00,24.86,24.94,24.84,24.88,92600.0,22.555,22.6276,22.5369,22.5732,92600.0
2014-12-11 14:00:00,24.86,24.89,24.67,24.7,150600.0,22.555,22.5823,22.3827,22.4099,150600.0
2014-12-11 14:30:00,24.69,24.75,24.63,24.66,139200.0,22.4008,22.4552,22.3464,22.3736,139200.0
2014-12-11 15:00:00,24.65,25.0,24.64,24.89,486700.0,22.3645,22.6821,22.3554,22.5823,486700.0
2014-12-11 15:30:00,24.88,25.0,24.64,24.79,631700.0,22.5732,22.6821,22.3554,22.4915,631700.0
2014-12-12 09:30:00,24.39,24.56,24.05,24.35,439100.0,22.1286,22.2829,21.8201,22.0923,439100.0
2014-12-12 10:00:00,24.35,24.6,24.32,24.5,291800.0,22.0923,22.3192,22.0651,22.2284,291800.0
2014-12-12 10:30:00,24.5,24.51,24.19,24.2,328100.0,22.2284,22.2375,21.9472,21.9562,328100.0
2014-12-12 11:00:00,24.2,24.23,24.07,24.14,324500.0,21.9562,21.9835,21.8383,21.9018,324500.0
2014-12-12 11:30:00,24.15,24.2,24.08,24.11,142700.0,21.9109,21.9562,21.8474,21.8746,142700.0
2014-12-12 12:00:00,24.12,24.16,24.01,24.09,158100.0,21.8837,21.92,21.7839,21.8564,158100.0
2014-12-12 12:30:00,24.06,24.26,24.04,24.25,354800.0,21.8292,22.0107,21.8111,22.0016,354800.0
2014-12-12 13:00:00,24.24,24.37,24.21,24.21,274300.0,21.9925,22.1105,21.9653,21.9653,274300.0
2014-12-12 13:30:00,24.21,24.23,24.12,24.2,140900.0,21.9653,21.9835,21.8837,21.9562,140900.0
2014-12-12 14:00:00,24.2,24.27,24.18,24.19,142300.0,21.9562,22.0198,21.9381,21.9472,142300.0
2014-12-12 14:30:00,24.19,24.24,24.07,24.1,360200.0,21.9472,21.9925,21.8383,21.8655,360200.0
2014-12-12 15:00:00,24.1,24.14,24.1,24.13,369800.0,21.8655,21.9018,21.8655,21.8927,369800.0
2014-12-12 15:30:00,24.13,24.13,23.95,23.97,972900.0,21.8927,21.8927,21.7294,21.7476,972900.0
2014-12-15 09:30:00,24.2,24.38,23.99,24.07,440500.0,21.9562,22.1196,21.7657,21.8383,440500.0
2014-12-15 10:00:00,24.07,24.09,23.69,23.86,428300.0,21.8383,21.8564,21.4935,21.6478,428300.0
2014-12-15 10:30:00,23.85,23.85,23.31,23.58,566400.0,21.6387,21.6387,21.1488,21.3937,566400.0
2014-12-15 11:00:00,23.56,23.56,23.26,23.36,272000.0,21.3756,21.3756,21.1034,21.1941,272000.0
2014-12-15 11:30:00,23.34,23.47,23.25,23.26,263400.0,21.176,21.2939,21.0943,21.1034,263400.0
2014-12-15 12:00:00,23.26,23.52,23.24,23.39,200800.0,21.1034,21.3393,21.0852,21.2213,200800.0
2014-12-15 12:30:00,23.39,23.41,23.28,23.35,239900.0,21.2213,21.2395,21.1215,21.1851,239900.0
2014-12-15 13:00:00,23.35,23.39,23.23,23.26,279900.0,21.1851,21.2213,21.0762,21.1034,279900.0
2014-12-15 13:30:00,23.25,23.3,23.07,23.08,254900.0,21.0943,21.1397,20.931,20.9401,254900.0
2014-12-15 14:00:00,23.08,23.17,23.01,23.05,421600.0,20.9401,21.0217,20.8766,20.9129,421600.0
2014-12-15 14:30:00,23.04,23.07,22.93,22.95,551000.0,20.9038,20.931,20.804,20.8221,551000.0
2014-12-15 15:00:00,22.95,23.27,22.92,23.23,1057900.0,20.8221,21.1125,20.7949,21.0762,1057900.0
2014-12-15 15:30:00,23.22,23.32,23.22,23.28,1577200.0,21.0671,21.1578,21.0671,21.1215,1577200.0
2014-12-16 09:30:00,23.0,23.19,22.71,22.94,844700.0,20.8675,21.0399,20.6044,20.8131,844700.0
2014-12-16 10:00:00,22.95,23.0,22.75,23.0,686100.0,20.8221,20.8675,20.6407,20.8675,686100.0
2014-12-16 10:30:00,23.0,23.04,22.83,23.01,776300.0,20.8675,20.9038,20.7133,20.8766,776300.0
2014-12-16 11:00:00,23.0,23.09,22.92,23.02,858200.0,20.8675,20.9492,20.7949,20.8856,858200.0
2014-12-16 11:30:00,23.02,23.12,22.92,23.0,357500.0,20.8856,20.9764,20.7949,20.8675,357500.0
2014-12-16 12:00:00,23.0,23.01,22.92,22.98,249000.0,20.8675,20.8766,20.7949,20.8494,249000.0
2014-12-16 12:30:00,22.99,23.09,22.93,23.05,409200.0,20.8584,20.9492,20.804,20.9129,409200.0
2014-12-16 13:00:00,23.06,23.11,23.02,23.06,438900.0,20.9219,20.9673,20.8856,20.9219,438900.0
2014-12-16 13:30:00,23.06,23.17,22.97,23.09,410200.0,20.9219,21.0217,20.8403,20.9492,410200.0
2014-12-16 14:00:00,23.1,23.15,23.07,23.14,422000.0,20.9582,21.0036,20.931,20.9945,422000.0
2014-12-16 14:30:00,23.14,23.17,23.05,23.11,332100.0,20.9945,21.0217,20.9129,20.9673,332100.0
2014-12-16 15:00:00,23.11,23.2,23.09,23.11,338300.0,20.9673,21.049,20.9492,20.9673,338300.0
2014-12-16 15:30:00,23.1,23.17,23.09,23.13,1171100.0,20.9582,21.0217,20.9492,20.9854,1171100.0
2014-12-17 09:30:00,23.22,23.52,23.02,23.5,892300.0,21.0671,21.3393,20.8856,21.3211,892300.0
2014-12-17 10:00:00,23.5,23.51,23.07,23.07,1047200.0,21.3211,21.3302,20.931,20.931,1047200.0
2014-12-17 10:30:00,23.08,23.17,23.08,23.1,584300.0,20.9401,21.0217,20.9401,20.9582,584300.0
2014-12-17 11:00:00,23.09,23.33,23.09,23.26,480900.0,20.9492,21.1669,20.9492,21.1034,480900.0
2014-12-17 11:30:00,23.26,23.28,23.15,23.2,325000.0,21.1034,21.1215,21.0036,21.049,325000.0
2014-12-17 12:00:00,23.22,23.28,23.18,23.24,631700.0,21.0671,21.1215,21.0308,21.0852,631700.0
2014-12-17 12:30:00,23.24,23.28,23.2,23.26,321200.0,21.0852,21.1215,21.049,21.1034,321200.0
2014-12-17 13:00:00,23.26,23.34,23.24,23.33,386700.0,21.1034,21.176,21.0852,21.1669,386700.0
2014-12-17 13:30:00,23.33,23.4,23.27,23.33,289200.0,21.1669,21.2304,21.1125,21.1669,289200.0
2014-12-17 14:00:00,23.3,23.51,23.27,23.51,413700.0,21.1397,21.3302,21.1125,21.3302,413700.0
2014-12-17 14:30:00,23.5,23.54,23.47,23.52,811200.0,21.3211,21.3574,21.2939,21.3393,811200.0
2014-12-17 15:00:00,23.52,23.53,23.4,23.5,915700.0,21.3393,21.3484,21.2304,21.3211,915700.0
2014-12-17 15:30:00,23.51,23.53,23.47,23.5,1294400.0,21.3302,21.3484,21.2939,21.3211,1294400.0
2014-12-18 09:30:00,23.89,24.63,23.8,24.45,1698400.0,21.675,22.3464,21.5933,22.1831,1698400.0
2014-12-18 10:00:00,24.45,24.6,24.34,24.43,1516900.0,22.1831,22.3192,22.0833,22.1649,1516900.0
2014-12-18 10:30:00,24.43,24.5,24.26,24.36,682800.0,22.1649,22.2284,22.0107,22.1014,682800.0
2014-12-18 11:00:00,24.36,24.56,24.09,24.42,592900.0,22.1014,22.2829,21.8564,22.1558,592900.0
2014-12-18 11:30:00,24.43,24.46,24.33,24.38,377500.0,22.1649,22.1921,22.0742,22.1196,377500.0
2014-12-18 12:00:00,24.38,24.44,24.36,24.4,191800.0,22.1196,22.174,22.1014,22.1377,191800.0
2014-12-18 12:30:00,24.4,24.44,24.37,24.42,160300.0,22.1377,22.174,22.1105,22.1558,160300.0
2014-12-18 13:00:00,24.42,24.46,24.32,24.43,306100.0,22.1558,22.1921,22.0651,22.1649,306100.0
2014-12-18 13:30:00,24.43,24.47,24.39,24.4,268300.0,22.1649,22.2012,22.1286,22.1377,268300.0
2014-12-18 14:00:00,24.4,24.48,24.28,24.31,315600.0,22.1377,22.2103,22.0288,22.056,315600.0
2014-12-18 14:30:00,24.3,24.31,24.07,24.19,325200.0,22.047,22.056,21.8383,21.9472,325200.0
2014-12-18 15:00:00,24.18,24.25,24.08,24.12,281400.0,21.9381,22.0016,21.8474,21.8837,281400.0
2014-12-18 15:30:00,24.12,24.31,24.1,24.25,852400.0,21.8837,22.056,21.8655,22.0016,852400.0
2014-12-19 09:30:00,24.23,24.44,23.98,24.2,845400.0,21.9835,22.174,21.7566,21.9562,845400.0
2014-12-19 10:00:00,24.19,24.33,24.12,24.13,645500.0,21.9472,22.0742,21.8837,21.8927,645500.0
2014-12-19 10:30:00,24.13,24.3,24.09,24.27,321700.0,21.8927,22.047,21.8564,22.0198,321700.0
2014-12-19 11:00:00,24.28,24.44,24.23,24.4,255600.0,22.0288,22.174,21.9835,22.1377,255600.0
2014-12-19 11:30:00,24.4,24.53,24.35,24.48,493300.0,22.1377,22.2556,22.0923,22.2103,493300.0
2014-12-19 12:00:00,24.48,24.54,24.4,24.51,331800.0,22.2103,22.2647,22.1377,22.2375,331800.0
2014-12-19 12:30:00,24.52,24.55,24.46,24.49,244000.0,22.2466,22.2738,22.1921,22.2194,244000.0
2014-12-19 13:00:00,24.49,24.61,24.43,24.57,577200.0,22.2194,22.3282,22.1649,22.2919,577200.0
2014-12-19 13:30:00,24.57,24.58,24.48,24.49,196700.0,22.2919,22.301,22.2103,22.2194,196700.0
2014-12-19 14:00:00,24.48,24.5,24.42,24.48,222100.0,22.2103,22.2284,22.1558,22.2103,222100.0
2014-12-19 14:30:00,24.48,24.6,24.45,24.58,362500.0,22.2103,22.3192,22.1831,22.301,362500.0
2014-12-19 15:00:00,24.58,24.58,24.48,24.49,623100.0,22.301,22.301,22.2103,22.2194,623100.0
2014-12-19 15:30:00,24.5,24.72,24.48,24.53,2662400.0,22.2284,22.428,22.2103,22.2556,2662400.0
2014-12-22 09:30:00,24.28,24.8,23.94,24.0,813000.0,22.0288,22.5006,21.7203,21.7748,813000.0
2014-12-22 10:00:00,24.0,24.44,23.95,24.43,569500.0,21.7748,22.174,21.7294,22.1649,569500.0
2014-12-22 10:30:00,24.42,24.66,24.34,24.64,435500.0,22.1558,22.3736,22.0833,22.3554,435500.0
2014-12-22 11:00:00,24.64,24.73,24.52,24.72,642100.0,22.3554,22.4371,22.2466,22.428,642100.0
2014-12-22 11:30:00,24.74,24.92,24.73,24.89,362100.0,22.4462,22.6095,22.4371,22.5823,362100.0
2014-12-22 12:00:00,24.89,24.93,24.84,24.93,196900.0,22.5823,22.6186,22.5369,22.6186,196900.0
2014-12-22 12:30:00,24.93,24.98,24.89,24.98,221900.0,22.6186,22.6639,22.5823,22.6639,221900.0
2014-12-22 13:00:00,24.98,25.0,24.92,24.99,276100.0,22.6639,22.6821,22.6095,22.673,276100.0
2014-12-22 13:30:00,24.98,25.02,24.82,24.93,2262700.0,22.6639,22.7002,22.5188,22.6186,2262700.0
2014-12-22 14:00:00,24.92,25.02,24.9,25.0,483400.0,22.6095,22.7002,22.5913,22.6821,483400.0
2014-12-22 14:30:00,25.0,25.01,24.93,24.99,457900.0,22.6821,22.6911,22.6186,22.673,457900.0
2014-12-22 15:00:00,25.0,25.01,24.95,25.0,441600.0,22.6821,22.6911,22.6367,22.6821,441600.0
2014-12-22 15:30:00,25.0,25.0,24.89,24.89,765300.0,22.6821,22.6821,22.5823,22.5823,765300.0
2014-12-23 09:30:00,24.82,24.95,24.39,24.82,574000.0,22.5188,22.6367,22.1286,22.5188,574000.0
2014-12-23 10:00:00,24.82,24.86,24.63,24.8,462800.0,22.5188,22.555,22.3464,22.5006,462800.0
2014-12-23 10:30:00,24.8,24.82,24.74,24.81,302900.0,22.5006,22.5188,22.4462,22.5097,302900.0
2014-12-23 11:00:00,24.81,24.82,24.75,24.78,299700.0,22.5097,22.5188,22.4552,22.4825,299700.0
2014-12-23 11:30:00,24.78,24.82,24.66,24.7,395600.0,22.4825,22.5188,22.3736,22.4099,395600.0
2014-12-23 12:00:00,24.7,24.71,24.57,24.61,322900.0,22.4099,22.419,22.2919,22.3282,322900.0
2014-12-23 12:30:00,24.61,24.71,24.57,24.64,222100.0,22.3282,22.419,22.2919,22.3554,222100.0
2014-12-23 13:00:00,24.63,24.73,24.58,24.64,177100.0,22.3464,22.4371,22.301,22.3554,177100.0
2014-12-23 13:30:00,24.63,24.69,24.55,24.58,145900.0,22.3464,22.4008,22.2738,22.301,145900.0
2014-12-23 14:00:00,24.56,24.63,24.49,24.51,212900.0,22.2829,22.3464,22.2194,22.2375,212900.0
2014-12-23 14:30:00,24.5,24.6,24.47,24.59,202400.0,22.2284,22.3192,22.2012,22.3101,202400.0
2014-12-23 15:00:00,24.58,24.62,24.48,24.59,278900.0,22.301,22.3373,22.2103,22.3101,278900.0
2014-12-23 15:30:00,24.59,24.77,24.55,24.72,899200.0,22.3101,22.4734,22.2738,22.428,899200.0
2014-12-24 09:30:00,24.71,24.95,24.63,24.68,411400.0,22.419,22.6367,22.3464,22.3917,411400.0
2014-12-24 10:00:00,24.73,24.79,24.49,24.55,146400.0,22.4371,22.4915,22.2194,22.2738,146400.0
2014-12-24 10:30:00,24.55,24.76,24.55,24.68,130400.0,22.2738,22.4643,22.2738,22.3917,130400.0
2014-12-24 11:00:00,24.68,24.89,24.68,24.88,113600.0,22.3917,22.5823,22.3917,22.5732,113600.0
2014-12-24 11:30:00,24.86,24.86,24.54,24.55,102500.0,22.555,22.555,22.2647,22.2738,102500.0
2014-12-24 12:00:00,24.54,24.7,24.54,24.66,65200.0,22.2647,22.4099,22.2647,22.3736,65200.0
2014-12-24 12:30:00,24.66,24.7,24.58,24.59,156800.0,22.3736,22.4099,22.301,22.3101,156800.0
2014-12-26 09:30:00,24.5,24.5,24.25,24.45,157100.0,22.2284,22.2284,22.0016,22.1831,157100.0
2014-12-26 10:00:00,24.45,24.47,24.35,24.4,49800.0,22.1831,22.2012,22.0923,22.1377,49800.0
2014-12-26 10:30:00,24.37,24.49,24.18,24.27,161400.0,22.1105,22.2194,21.9381,22.0198,161400.0
2014-12-26 11:00:00,24.27,24.43,24.27,24.39,96300.0,22.0198,22.1649,22.0198,22.1286,96300.0
2014-12-26 11:30:00,24.4,24.44,24.37,24.41,32100.0,22.1377,22.174,22.1105,22.1468,32100.0
2014-12-26 12:00:00,24.41,24.5,24.39,24.48,75600.0,22.1468,22.2284,22.1286,22.2103,75600.0
2014-12-26 12:30:00,24.5,24.55,24.45,24.53,78700.0,22.2284,22.2738,22.1831,22.2556,78700.0
2014-12-26 13:00:00,24.55,24.58,24.55,24.55,51500.0,22.2738,22.301,22.2738,22.2738,51500.0
2014-12-26 13:30:00,24.55,24.59,24.55,24.57,155300.0,22.2738,22.3101,22.2738,22.2919,155300.0
2014-12-26 14:00:00,24.58,24.6,24.54,24.57,152400.0,22.301,22.3192,22.2647,22.2919,152400.0
2014-12-26 14:30:00,24.57,24.58,24.5,24.56,48300.0,22.2919,22.301,22.2284,22.2829,48300.0
2014-12-26 15:00:00,24.57,24.6,24.55,24.6,95100.0,22.2919,22.3192,22.2738,22.3192,95100.0
2014-12-26 15:30:00,24.6,24.63,24.55,24.55,186000.0,22.3192,22.3464,22.2738,22.2738,186000.0
2014-12-29 09:30:00,23.93,24.18,23.53,23.99,645200.0,21.7113,21.9381,21.3484,21.7657,645200.0
2014-12-29 10:00:00,24.01,24.1,23.98,23.99,537500.0,21.7839,21.8655,21.7566,21.7657,537500.0
2014-12-29 10:30:00,24.0,24.08,23.99,24.0,191700.0,21.7748,21.8474,21.7657,21.7748,191700.0
2014-12-29 11:00:00,24.0,24.13,23.99,24.09,239700.0,21.7748,21.8927,21.7657,21.8564,239700.0
2014-12-29 11:30:00,24.09,24.09,23.99,24.0,191200.0,21.8564,21.8564,21.7657,21.7748,191200.0
2014-12-29 12:00:00,24.0,24.07,23.95,24.07,156500.0,21.7748,21.8383,21.7294,21.8383,156500.0
2014-12-29 12:30:00,24.07,24.08,24.01,24.05,164500.0,21.8383,21.8474,21.7839,21.8201,164500.0
2014-12-29 13:00:00,24.05,24.06,23.96,23.98,211000.0,21.8201,21.8292,21.7385,21.7566,211000.0
2014-12-29 13:30:00,23.98,24.0,23.96,23.98,241800.0,21.7566,21.7748,21.7385,21.7566,241800.0
2014-12-29 14:00:00,23.99,24.0,23.86,23.99,208300.0,21.7657,21.7748,21.6478,21.7657,208300.0
2014-12-29 14:30:00,23.98,24.08,23.98,23.99,180600.0,21.7566,21.8474,21.7566,21.7657,180600.0
2014-12-29 15:00:00,23.99,24.01,23.86,23.98,216500.0,21.7657,21.7839,21.6478,21.7566,216500.0
2014-12-29 15:30:00,23.98,24.13,23.97,24.07,645900.0,21.7566,21.8927,21.7476,21.8383,645900.0
2014-12-30 09:30:00,23.51,24.0,23.51,23.87,397800.0,21.3302,21.7748,21.3302,21.6568,397800.0
2014-12-30 10:00:00,23.86,23.86,23.51,23.59,235400.0,21.6478,21.6478,21.3302,21.4028,235400.0
2014-12-30 10:30:00,23.59,23.61,23.37,23.39,473000.0,21.4028,21.4209,21.2032,21.2213,473000.0
2014-12-30 11:00:00,23.4,23.46,23.28,23.4,279000.0,21.2304,21.2849,21.1215,21.2304,279000.0
2014-12-30 11:30:00,23.4,23.4,23.26,23.29,255400.0,21.2304,21.2304,21.1034,21.1306,255400.0
2014-12-30 12:00:00,23.29,23.3,23.13,23.2,219900.0,21.1306,21.1397,20.9854,21.049,219900.0
2014-12-30 12:30:00,23.2,23.24,23.18,23.22,117000.0,21.049,21.0852,21.0308,21.0671,117000.0
2014-12-30 13:00:00,23.21,23.34,23.2,23.34,130000.0,21.058,21.176,21.049,21.176,130000.0
2014-12-30 13:30:00,23.34,23.4,23.33,23.33,137400.0,21.176,21.2304,21.1669,21.1669,137400.0
2014-12-30 14:00:00,23.33,23.4,23.28,23.38,149400.0,21.1669,21.2304,21.1215,21.2123,149400.0
2014-12-30 14:30:00,23.37,23.38,23.3,23.35,243500.0,21.2032,21.2123,21.1397,21.1851,243500.0
2014-12-30 15:00:00,23.35,23.37,23.3,23.32,212400.0,21.1851,21.2032,21.1397,21.1578,212400.0
2014-12-30 15:30:00,23.33,23.35,23.22,23.25,692200.0,21.1669,21.1851,21.0671,21.0943,692200.0
2014-12-31 09:30:00,23.3,23.3,22.86,22.88,1074200.0,21.1397,21.1397,20.7405,20.7586,1074200.0
2014-12-31 10:00:00,22.86,23.29,22.85,23.28,478200.0,20.7405,21.1306,20.7314,21.1215,478200.0
2014-12-31 10:30:00,23.28,23.48,23.22,23.35,482200.0,21.1215,21.303,21.0671,21.1851,482200.0
2014-12-31 11:00:00,23.34,23.34,23.17,23.17,715100.0,21.176,21.176,21.0217,21.0217,715100.0
2014-12-31 11:30:00,23.17,23.21,23.11,23.18,102100.0,21.0217,21.058,20.9673,21.0308,102100.0
2014-12-31 12:00:00,23.17,23.26,23.1,23.15,246700.0,21.0217,21.1034,20.9582,21.0036,246700.0
2014-12-31 12:30:00,23.15,23.16,23.0,23.11,263500.0,21.0036,21.0127,20.8675,20.9673,263500.0
2014-12-31 13:00:00,23.11,23.11,23.0,23.05,100300.0,20.9673,20.9673,20.8675,20.9129,100300.0
2014-12-31 13:30:00,23.06,23.1,22.99,23.03,202000.0,20.9219,20.9582,20.8584,20.8947,202000.0
2014-12-31 14:00:00,23.03,23.21,23.02,23.21,196500.0,20.8947,21.058,20.8856,21.058,196500.0
2014-12-31 14:30:00,23.21,23.29,23.2,23.29,343500.0,21.058,21.1306,21.049,21.1306,343500.0
2014-12-31 15:00:00,23.29,23.33,23.25,23.27,211000.0,21.1306,21.1669,21.0943,21.1125,211000.0
2014-12-31 15:30:00,23.27,23.28,23.05,23.15,509500.0,21.1125,21.1215,20.9129,21.0036,509500.0
2015-01-02 09:30:00,23.37,23.58,23.15,23.51,256600.0,21.2032,21.3937,21.0036,21.3302,256600.0
2015-01-02 10:00:00,23.51,23.68,23.44,23.66,207700.0,21.3302,21.4845,21.2667,21.4663,207700.0
2015-01-02 10:30:00,23.65,23.84,23.58,23.75,246000.0,21.4572,21.6296,21.3937,21.548,246000.0
2015-01-02 11:00:00,23.73,23.93,23.7,23.88,142400.0,21.5298,21.7113,21.5026,21.6659,142400.0
2015-01-02 11:30:00,23.87,24.0,23.83,23.87,183800.0,21.6568,21.7748,21.6205,21.6568,183800.0
2015-01-02 12:00:00,23.86,23.97,23.84,23.9,73000.0,21.6478,21.7476,21.6296,21.6841,73000.0
2015-01-02 12:30:00,23.91,24.0,23.89,23.91,158800.0,21.6931,21.7748,21.675,21.6931,158800.0
2015-01-02 13:00:00,23.92,24.09,23.92,24.0,137500.0,21.7022,21.8564,21.7022,21.7748,137500.0
2015-01-02 13:30:00,24.0,24.04,23.94,23.98,161400.0,21.7748,21.8111,21.7203,21.7566,161400.0
2015-01-02 14:00:00,23.98,24.1,23.97,23.98,227400.0,21.7566,21.8655,21.7476,21.7566,227400.0
2015-01-02 14:30:00,23.97,24.01,23.91,23.91,151300.0,21.7476,21.7839,21.6931,21.6931,151300.0
2015-01-02 15:00:00,23.92,24.0,23.9,23.99,144500.0,21.7022,21.7748,21.6841,21.7657,144500.0
2015-01-02 15:30:00,23.99,24.11,23.95,24.02,1047900.0,21.7657,21.8746,21.7294,21.7929,1047900.0
2015-01-05 09:30:00,24.02,24.95,24.0,24.47,849300.0,21.7929,22.6367,21.7748,22.2012,849300.0
2015-01-05 10:00:00,24.48,24.55,24.3,24.42,395800.0,22.2103,22.2738,22.047,22.1558,395800.0
2015-01-05 10:30:00,24.42,24.44,24.22,24.32,284300.0,22.1558,22.174,21.9744,22.0651,284300.0
2015-01-05 11:00:00,24.31,24.36,24.21,24.3,271100.0,22.056,22.1014,21.9653,22.047,271100.0
2015-01-05 11:30:00,24.29,24.53,24.23,24.51,230700.0,22.0379,22.2556,21.9835,22.2375,230700.0
2015-01-05 12:00:00,24.51,24.56,24.4,24.44,187500.0,22.2375,22.2829,22.1377,22.174,187500.0
2015-01-05 12:30:00,24.4,24.45,24.27,24.33,123400.0,22.1377,22.1831,22.0198,22.0742,123400.0
2015-01-05 13:00:00,24.33,24.44,24.24,24.27,244700.0,22.0742,22.174,21.9925,22.0198,244700.0
2015-01-05 13:30:00,24.26,24.52,24.23,24.42,258000.0,22.0107,22.2466,21.9835,22.1558,258000.0
2015-01-05 14:00:00,24.42,24.5,24.35,24.4,212600.0,22.1558,22.2284,22.0923,22.1377,212600.0
2015-01-05 14:30:00,24.41,24.51,24.33,24.5,235000.0,22.1468,22.2375,22.0742,22.2284,235000.0
2015-01-05 15:00:00,24.5,24.52,24.35,24.48,283100.0,22.2284,22.2466,22.0923,22.2103,283100.0
2015-01-05 15:30:00,24.48,24.67,24.44,24.57,1081400.0,22.2103,22.3827,22.174,22.2919,1081400.0
2015-01-06 09:30:00,24.6,25.01,24.32,24.93,691600.0,22.3192,22.6911,22.0651,22.6186,691600.0
2015-01-06 10:00:00,24.92,24.99,24.78,24.84,773300.0,22.6095,22.673,22.4825,22.5369,773300.0
2015-01-06 10:30:00,24.84,24.89,24.55,24.59,592300.0,22.5369,22.5823,22.2738,22.3101,592300.0
2015-01-06 11:00:00,24.59,24.66,24.5,24.55,360800.0,22.3101,22.3736,22.2284,22.2738,360800.0
2015-01-06 11:30:00,24.54,24.62,24.5,24.52,1096700.0,22.2647,22.3373,22.2284,22.2466,1096700.0
2015-01-06 12:00:00,24.51,24.52,24.17,24.4,887000.0,22.2375,22.2466,21.929,22.1377,887000.0
2015-01-06 12:30:00,24.39,24.46,24.24,24.39,465300.0,22.1286,22.1921,21.9925,22.1286,465300.0
2015-01-06 13:00:00,24.39,24.4,24.18,24.29,489500.0,22.1286,22.1377,21.9381,22.0379,489500.0
2015-01-06 13:30:00,24.27,24.29,24.15,24.25,449800.0,22.0198,22.0379,21.9109,22.0016,449800.0
2015-01-06 14:00:00,24.25,24.48,24.24,24.46,590600.0,22.0016,22.2103,21.9925,22.1921,590600.0
2015-01-06 14:30:00,24.46,24.77,24.46,24.65,822500.0,22.1921,22.4734,22.1921,22.3645,822500.0
2015-01-06 15:00:00,24.65,24.82,24.57,24.68,596200.0,22.3645,22.5188,22.2919,22.3917,596200.0
2015-01-06 15:30:00,24.67,24.69,24.48,24.55,1216400.0,22.3827,22.4008,22.2103,22.2738,1216400.0
2015-01-07 09:30:00,24.86,25.09,24.57,24.87,1364900.0,22.555,22.7637,22.2919,22.5641,1364900.0
2015-01-07 10:00:00,24.89,25.03,24.74,24.95,855700.0,22.5823,22.7093,22.4462,22.6367,855700.0
2015-01-07 10:30:00,24.95,25.0,24.82,24.96,845900.0,22.6367,22.6821,22.5188,22.6458,845900.0
2015-01-07 11:00:00,24.96,25.01,24.92,24.98,939400.0,22.6458,22.6911,22.6095,22.6639,939400.0
2015-01-07 11:30:00,24.98,25.0,24.8,24.97,407500.0,22.6639,22.6821,22.5006,22.6548,407500.0
2015-01-07 12:00:00,24.96,25.01,24.95,25.0,715500.0,22.6458,22.6911,22.6367,22.6821,715500.0
2015-01-07 12:30:00,24.99,25.01,24.92,24.96,365100.0,22.673,22.6911,22.6095,22.6458,365100.0
2015-01-07 13:00:00,24.97,25.05,24.94,24.96,604300.0,22.6548,22.7274,22.6276,22.6458,604300.0
2015-01-07 13:30:00,24.96,25.0,24.89,24.96,239500.0,22.6458,22.6821,22.5823,22.6458,239500.0
2015-01-07 14:00:00,24.96,25.0,24.89,24.92,431300.0,22.6458,22.6821,22.5823,22.6095,431300.0
2015-01-07 14:30:00,24.92,24.97,24.87,24.9,465400.0,22.6095,22.6548,22.5641,22.5913,465400.0
2015-01-07 15:00:00,24.89,24.91,24.73,24.81,665000.0,22.5823,22.6004,22.4371,22.5097,665000.0
2015-01-07 15:30:00,24.8,24.86,24.72,24.82,784100.0,22.5006,22.555,22.428,22.5188,784100.0
2015-01-08 09:30:00,24.82,25.0,24.74,24.97,316200.0,22.5188,22.6821,22.4462,22.6548,316200.0
2015-01-08 10:00:00,24.98,25.05,24.95,25.02,659500.0,22.6639,22.7274,22.6367,22.7002,659500.0
2015-01-08 10:30:00,25.02,25.05,24.88,24.98,469300.0,22.7002,22.7274,22.5732,22.6639,469300.0
2015-01-08 11:00:00,24.98,25.05,24.97,25.01,4920100.0,22.6639,22.7274,22.6548,22.6911,4920100.0
2015-01-08 11:30:00,25.0,25.05,24.98,25.0,852600.0,22.6821,22.7274,22.6639,22.6821,852600.0
2015-01-08 12:00:00,25.0,25.01,24.7,24.74,766500.0,22.6821,22.6911,22.4099,22.4462,766500.0
2015-01-08 12:30:00,24.73,24.79,24.59,24.6,215900.0,22.4371,22.4915,22.3101,22.3192,215900.0
2015-01-08 13:00:00,24.61,24.81,24.51,24.8,305700.0,22.3282,22.5097,22.2375,22.5006,305700.0
2015-01-08 13:30:00,24.79,25.0,24.77,24.99,607800.0,22.4915,22.6821,22.4734,22.673,607800.0
2015-01-08 14:00:00,24.99,25.23,24.97,25.23,681000.0,22.673,22.8907,22.6548,22.8907,681000.0
2015-01-08 14:30:00,25.23,25.29,25.02,25.06,374700.0,22.8907,22.9452,22.7002,22.7365,374700.0
2015-01-08 15:00:00,25.06,25.15,25.04,25.05,344400.0,22.7365,22.8182,22.7184,22.7274,344400.0
2015-01-08 15:30:00,25.05,25.09,25.0,25.08,1426900.0,22.7274,22.7637,22.6821,22.7547,1426900.0
2015-01-09 09:30:00,25.01,25.56,24.97,25.33,1597900.0,22.6911,23.1901,22.6548,22.9815,1597900.0
2015-01-09 10:00:00,25.32,25.36,24.92,25.06,863500.0,22.9724,23.0087,22.6095,22.7365,863500.0
2015-01-09 10:30:00,25.07,25.13,24.83,24.88,712400.0,22.7456,22.8,22.5278,22.5732,712400.0
2015-01-09 11:00:00,24.88,25.01,24.75,25.0,592600.0,22.5732,22.6911,22.4552,22.6821,592600.0
2015-01-09 11:30:00,25.01,25.25,24.91,25.2,452400.0,22.6911,22.9089,22.6004,22.8635,452400.0
2015-01-09 12:00:00,25.2,25.2,25.06,25.17,276400.0,22.8635,22.8635,22.7365,22.8363,276400.0
2015-01-09 12:30:00,25.18,25.19,24.95,24.96,300900.0,22.8454,22.8545,22.6367,22.6458,300900.0
2015-01-09 13:00:00,24.95,25.07,24.91,24.97,345000.0,22.6367,22.7456,22.6004,22.6548,345000.0
2015-01-09 13:30:00,24.97,25.0,24.9,24.96,239900.0,22.6548,22.6821,22.5913,22.6458,239900.0
2015-01-09 14:00:00,24.95,25.2,24.95,25.13,383300.0,22.6367,22.8635,22.6367,22.8,383300.0
2015-01-09 14:30:00,25.12,25.17,24.91,25.0,586900.0,22.7909,22.8363,22.6004,22.6821,586900.0
2015-01-09 15:00:00,24.99,25.02,24.85,24.86,517900.0,22.673,22.7002,22.546,22.555,517900.0
2015-01-09 15:30:00,24.87,25.0,24.79,24.94,724700.0,22.5641,22.6821,22.4915,22.6276,724700.0
2015-01-12 09:30:00,24.88,24.88,24.31,24.35,446900.0,22.5732,22.5732,22.056,22.0923,446900.0
2015-01-12 10:00:00,24.35,24.47,24.24,24.28,473300.0,22.0923,22.2012,21.9925,22.0288,473300.0
2015-01-12 10:30:00,24.28,24.32,24.0,24.05,332300.0,22.0288,22.0651,21.7748,21.8201,332300.0
2015-01-12 11:00:00,24.06,24.12,23.95,24.1,335100.0,21.8292,21.8837,21.7294,21.8655,335100.0
2015-01-12 11:30:00,24.11,24.23,24.0,24.09,262700.0,21.8746,21.9835,21.7748,21.8564,262700.0
2015-01-12 12:00:00,24.09,24.14,24.01,24.09,160700.0,21.8564,21.9018,21.7839,21.8564,160700.0
2015-01-12 12:30:00,24.1,24.12,23.99,24.02,231100.0,21.8655,21.8837,21.7657,21.7929,231100.0
2015-01-12 13:00:00,24.02,24.04,23.84,23.93,170300.0,21.7929,21.8111,21.6296,21.7113,170300.0
2015-01-12 13:30:00,23.93,24.01,23.89,23.9,119000.0,21.7113,21.7839,21.675,21.6841,119000.0
2015-01-12 14:00:00,23.9,24.04,23.9,23.98,264400.0,21.6841,21.8111,21.6841,21.7566,264400.0
2015-01-12 14:30:00,23.98,24.04,23.96,24.02,198700.0,21.7566,21.8111,21.7385,21.7929,198700.0
2015-01-12 15:00:00,24.02,24.16,23.96,24.06,310200.0,21.7929,21.92,21.7385,21.8292,310200.0
2015-01-12 15:30:00,24.07,24.24,24.06,24.11,732500.0,21.8383,21.9925,21.8292,21.8746,732500.0
2015-01-13 09:30:00,24.27,24.33,23.9,23.94,2210300.0,22.0198,22.0742,21.6841,21.7203,2210300.0
2015-01-13 10:00:00,23.96,24.23,23.94,24.17,250200.0,21.7385,21.9835,21.7203,21.929,250200.0
2015-01-13 10:30:00,24.17,24.17,23.97,23.98,130100.0,21.929,21.929,21.7476,21.7566,130100.0
2015-01-13 11:00:00,23.95,23.99,23.9,23.94,98300.0,21.7294,21.7657,21.6841,21.7203,98300.0
2015-01-13 11:30:00,23.95,23.98,23.9,23.91,54100.0,21.7294,21.7566,21.6841,21.6931,54100.0
2015-01-13 12:00:00,23.91,24.0,23.91,23.97,114700.0,21.6931,21.7748,21.6931,21.7476,114700.0
2015-01-13 12:30:00,23.98,24.04,23.9,23.9,188800.0,21.7566,21.8111,21.6841,21.6841,188800.0
2015-01-13 13:00:00,23.92,23.99,23.9,23.92,119500.0,21.7022,21.7657,21.6841,21.7022,119500.0
2015-01-13 13:30:00,23.91,23.92,23.71,23.74,218900.0,21.6931,21.7022,21.5117,21.5389,218900.0
2015-01-13 14:00:00,23.74,23.79,23.59,23.7,250200.0,21.5389,21.5843,21.4028,21.5026,250200.0
2015-01-13 14:30:00,23.71,23.89,23.7,23.85,189800.0,21.5117,21.675,21.5026,21.6387,189800.0
2015-01-13 15:00:00,23.84,23.91,23.8,23.84,180700.0,21.6296,21.6931,21.5933,21.6296,180700.0
2015-01-13 15:30:00,23.84,24.0,23.76,23.84,538900.0,21.6296,21.7748,21.557,21.6296,538900.0
2015-01-14 09:30:00,23.6,23.75,23.5,23.62,260900.0,21.4119,21.548,21.3211,21.43,260900.0
2015-01-14 10:00:00,23.63,24.3,23.52,24.0,525100.0,21.4391,22.047,21.3393,21.7748,525100.0
2015-01-14 10:30:00,24.0,24.0,23.66,23.94,631500.0,21.7748,21.7748,21.4663,21.7203,631500.0
2015-01-14 11:00:00,23.92,23.93,23.7,23.89,206400.0,21.7022,21.7113,21.5026,21.675,206400.0
2015-01-14 11:30:00,23.88,23.98,23.82,23.82,215600.0,21.6659,21.7566,21.6115,21.6115,215600.0
2015-01-14 12:00:00,23.82,23.89,23.74,23.78,144300.0,21.6115,21.675,21.5389,21.5752,144300.0
2015-01-14 12:30:00,23.78,23.91,23.76,23.85,116500.0,21.5752,21.6931,21.557,21.6387,116500.0
2015-01-14 13:00:00,23.85,23.9,23.81,23.88,159500.0,21.6387,21.6841,21.6024,21.6659,159500.0
2015-01-14 13:30:00,23.87,23.88,23.77,23.85,160000.0,21.6568,21.6659,21.5661,21.6387,160000.0
2015-01-14 14:00:00,23.85,23.9,23.81,23.89,301000.0,21.6387,21.6841,21.6024,21.675,301000.0
2015-01-14 14:30:00,23.88,23.91,23.73,23.78,232200.0,21.6659,21.6931,21.5298,21.5752,232200.0
2015-01-14 15:00:00,23.78,23.9,23.77,23.84,248700.0,21.5752,21.6841,21.5661,21.6296,248700.0
2015-01-14 15:30:00,23.84,23.87,23.75,23.81,435800.0,21.6296,21.6568,21.548,21.6024,435800.0
2015-01-15 09:30:00,24.02,24.03,23.2,23.3,590500.0,21.7929,21.802,21.049,21.1397,590500.0
2015-01-15 10:00:00,23.3,23.5,23.21,23.41,330700.0,21.1397,21.3211,21.058,21.2395,330700.0
2015-01-15 10:30:00,23.41,23.49,23.2,23.2,211100.0,21.2395,21.3121,21.049,21.049,211100.0
2015-01-15 11:00:00,23.22,23.23,23.05,23.06,555200.0,21.0671,21.0762,20.9129,20.9219,555200.0
2015-01-15 11:30:00,23.05,23.17,22.96,23.15,834500.0,20.9129,21.0217,20.8312,21.0036,834500.0
2015-01-15 12:00:00,23.15,23.31,23.15,23.22,332200.0,21.0036,21.1488,21.0036,21.0671,332200.0
2015-01-15 12:30:00,23.22,23.26,23.17,23.22,460000.0,21.0671,21.1034,21.0217,21.0671,460000.0
2015-01-15 13:00:00,23.22,23.37,23.21,23.33,236000.0,21.0671,21.2032,21.058,21.1669,236000.0
2015-01-15 13:30:00,23.32,23.46,23.28,23.35,151100.0,21.1578,21.2849,21.1215,21.1851,151100.0
2015-01-15 14:00:00,23.35,23.37,23.29,23.36,161500.0,21.1851,21.2032,21.1306,21.1941,161500.0
2015-01-15 14:30:00,23.35,23.54,23.34,23.49,248900.0,21.1851,21.3574,21.176,21.3121,248900.0
2015-01-15 15:00:00,23.49,23.54,23.36,23.42,217000.0,21.3121,21.3574,21.1941,21.2486,217000.0
2015-01-15 15:30:00,23.41,23.46,23.31,23.32,512600.0,21.2395,21.2849,21.1488,21.1578,512600.0
2015-01-16 09:30:00,23.19,23.65,23.08,23.49,314800.0,21.0399,21.4572,20.9401,21.3121,314800.0
2015-01-16 10:00:00,23.5,23.73,23.46,23.72,510000.0,21.3211,21.5298,21.2849,21.5207,510000.0
2015-01-16 10:30:00,23.71,23.9,23.55,23.57,272900.0,21.5117,21.6841,21.3665,21.3847,272900.0
2015-01-16 11:00:00,23.57,24.03,23.51,23.91,528500.0,21.3847,21.802,21.3302,21.6931,528500.0
2015-01-16 11:30:00,23.91,23.98,23.77,23.84,181700.0,21.6931,21.7566,21.5661,21.6296,181700.0
2015-01-16 12:00:00,23.85,23.91,23.75,23.8,192000.0,21.6387,21.6931,21.548,21.5933,192000.0
2015-01-16 12:30:00,23.8,24.17,23.77,24.13,2363600.0,21.5933,21.929,21.5661,21.8927,2363600.0
2015-01-16 13:00:00,24.13,24.13,23.95,24.03,243800.0,21.8927,21.8927,21.7294,21.802,243800.0
2015-01-16 13:30:00,24.03,24.1,23.98,24.01,144000.0,21.802,21.8655,21.7566,21.7839,144000.0
2015-01-16 14:00:00,24.01,24.02,23.94,23.95,163400.0,21.7839,21.7929,21.7203,21.7294,163400.0
2015-01-16 14:30:00,23.95,23.97,23.94,23.96,199300.0,21.7294,21.7476,21.7203,21.7385,199300.0
2015-01-16 15:00:00,23.96,23.99,23.85,23.86,361700.0,21.7385,21.7657,21.6387,21.6478,361700.0
2015-01-16 15:30:00,23.85,24.07,23.79,24.07,838600.0,21.6387,21.8383,21.5843,21.8383,838600.0
2015-01-20 09:30:00,24.04,24.25,23.81,24.15,540800.0,21.8111,22.0016,21.6024,21.9109,540800.0
2015-01-20 10:00:00,24.12,24.34,24.04,24.29,631500.0,21.8837,22.0833,21.8111,22.0379,631500.0
2015-01-20 10:30:00,24.28,24.4,24.2,24.39,289100.0,22.0288,22.1377,21.9562,22.1286,289100.0
2015-01-20 11:00:00,24.39,24.47,24.35,24.47,228800.0,22.1286,22.2012,22.0923,22.2012,228800.0
2015-01-20 11:30:00,24.47,24.48,24.24,24.3,184800.0,22.2012,22.2103,21.9925,22.047,184800.0
2015-01-20 12:00:00,24.29,24.45,24.26,24.35,164900.0,22.0379,22.1831,22.0107,22.0923,164900.0
2015-01-20 12:30:00,24.36,24.4,24.31,24.4,184700.0,22.1014,22.1377,22.056,22.1377,184700.0
2015-01-20 13:00:00,24.39,24.49,24.3,24.45,332900.0,22.1286,22.2194,22.047,22.1831,332900.0
2015-01-20 13:30:00,24.46,24.51,24.4,24.43,306900.0,22.1921,22.2375,22.1377,22.1649,306900.0
2015-01-20 14:00:00,24.43,24.52,24.42,24.45,198200.0,22.1649,22.2466,22.1558,22.1831,198200.0
2015-01-20 14:30:00,24.44,24.67,24.44,24.66,432700.0,22.174,22.3827,22.174,22.3736,432700.0
2015-01-20 15:00:00,24.66,24.78,24.6,24.72,912800.0,22.3736,22.4825,22.3192,22.428,912800.0
2015-01-20 15:30:00,24.71,24.72,24.43,24.56,1926000.0,22.419,22.428,22.1649,22.2829,1926000.0
2015-01-21 09:30:00,24.42,24.8,24.23,24.72,2718600.0,22.1558,22.5006,21.9835,22.428,2718600.0
2015-01-21 10:00:00,24.71,24.77,24.31,24.36,361300.0,22.419,22.4734,22.056,22.1014,361300.0
2015-01-21 10:30:00,24.36,24.88,24.32,24.68,515100.0,22.1014,22.5732,22.0651,22.3917,515100.0
2015-01-21 11:00:00,24.67,24.74,24.56,24.68,343700.0,22.3827,22.4462,22.2829,22.3917,343700.0
2015-01-21 11:30:00,24.68,24.8,24.65,24.66,420500.0,22.3917,22.5006,22.3645,22.3736,420500.0
2015-01-21 12:00:00,24.66,24.76,24.64,24.73,380800.0,22.3736,22.4643,22.3554,22.4371,380800.0
2015-01-21 12:30:00,24.73,24.76,24.56,24.57,289600.0,22.4371,22.4643,22.2829,22.2919,289600.0
2015-01-21 13:00:00,24.57,24.65,24.5,24.54,183600.0,22.2919,22.3645,22.2284,22.2647,183600.0
2015-01-21 13:30:00,24.54,24.64,24.44,24.46,383400.0,22.2647,22.3554,22.174,22.1921,383400.0
2015-01-21 14:00:00,24.45,24.55,24.43,24.48,294500.0,22.1831,22.2738,22.1649,22.2103,294500.0
2015-01-21 14:30:00,24.47,24.49,24.39,24.46,295900.0,22.2012,22.2194,22.1286,22.1921,295900.0
2015-01-21 15:00:00,24.45,24.51,24.41,24.42,343600.0,22.1831,22.2375,22.1468,22.1558,343600.0
2015-01-21 15:30:00,24.42,24.53,24.41,24.48,826900.0,22.1558,22.2556,22.1468,22.2103,826900.0
2015-01-22 09:30:00,24.41,24.47,24.0,24.27,651000.0,22.1468,22.2012,21.7748,22.0198,651000.0
2015-01-22 10:00:00,24.26,24.34,24.2,24.24,338200.0,22.0107,22.0833,21.9562,21.9925,338200.0
2015-01-22 10:30:00,24.24,24.31,24.1,24.27,524700.0,21.9925,22.056,21.8655,22.0198,524700.0
2015-01-22 11:00:00,24.26,24.4,24.24,24.3,182800.0,22.0107,22.1377,21.9925,22.047,182800.0
2015-01-22 11:30:00,24.3,24.31,24.17,24.25,297700.0,22.047,22.056,21.929,22.0016,297700.0
2015-01-22 12:00:00,24.24,24.38,24.24,24.32,235700.0,21.9925,22.1196,21.9925,22.0651,235700.0
2015-01-22 12:30:00,24.33,24.34,24.24,24.25,143300.0,22.0742,22.0833,21.9925,22.0016,143300.0
2015-01-22 13:00:00,24.26,24.29,24.23,24.24,103100.0,22.0107,22.0379,21.9835,21.9925,103100.0
2015-01-22 13:30:00,24.23,24.29,24.21,24.21,105500.0,21.9835,22.0379,21.9653,21.9653,105500.0
2015-01-22 14:00:00,24.21,24.26,24.16,24.23,146900.0,21.9653,22.0107,21.92,21.9835,146900.0
2015-01-22 14:30:00,24.23,24.34,24.23,24.31,182200.0,21.9835,22.0833,21.9835,22.056,182200.0
2015-01-22 15:00:00,24.3,24.49,24.3,24.44,377100.0,22.047,22.2194,22.047,22.174,377100.0
2015-01-22 15:30:00,24.44,24.46,24.24,24.35,534600.0,22.174,22.1921,21.9925,22.0923,534600.0
2015-01-23 09:30:00,24.23,24.66,23.89,24.64,562600.0,21.9835,22.3736,21.675,22.3554,562600.0
2015-01-23 10:00:00,24.65,25.07,24.62,24.71,679000.0,22.3645,22.7456,22.3373,22.419,679000.0
2015-01-23 10:30:00,24.71,24.74,24.51,24.62,436300.0,22.419,22.4462,22.2375,22.3373,436300.0
2015-01-23 11:00:00,24.62,24.8,24.61,24.62,343700.0,22.3373,22.5006,22.3282,22.3373,343700.0
2015-01-23 11:30:00,24.61,24.62,24.38,24.43,305300.0,22.3282,22.3373,22.1196,22.1649,305300.0
2015-01-23 12:00:00,24.43,24.5,24.36,24.39,217300.0,22.1649,22.2284,22.1014,22.1286,217300.0
2015-01-23 12:30:00,24.38,24.53,24.28,24.5,414300.0,22.1196,22.2556,22.0288,22.2284,414300.0
2015-01-23 13:00:00,24.51,24.55,24.45,24.52,366200.0,22.2375,22.2738,22.1831,22.2466,366200.0
2015-01-23 13:30:00,24.53,24.6,24.5,24.59,438900.0,22.2556,22.3192,22.2284,22.3101,438900.0
2015-01-23 14:00:00,24.59,24.6,24.43,24.48,464900.0,22.3101,22.3192,22.1649,22.2103,464900.0
2015-01-23 14:30:00,24.47,24.62,24.45,24.59,427800.0,22.2012,22.3373,22.1831,22.3101,427800.0
2015-01-23 15:00:00,24.58,24.63,24.54,24.61,521500.0,22.301,22.3464,22.2647,22.3282,521500.0
2015-01-23 15:30:00,24.61,24.66,24.57,24.64,1786400.0,22.3282,22.3736,22.2919,22.3554,1786400.0
2015-01-26 09:30:00,24.47,24.96,24.47,24.93,556800.0,22.2012,22.6458,22.2012,22.6186,556800.0
2015-01-26 10:00:00,24.94,24.99,24.8,24.98,514200.0,22.6276,22.673,22.5006,22.6639,514200.0
2015-01-26 10:30:00,24.98,25.03,24.89,24.95,901600.0,22.6639,22.7093,22.5823,22.6367,901600.0
2015-01-26 11:00:00,24.95,25.0,24.92,24.96,312100.0,22.6367,22.6821,22.6095,22.6458,312100.0
2015-01-26 11:30:00,24.95,25.0,24.93,24.96,336000.0,22.6367,22.6821,22.6186,22.6458,336000.0
2015-01-26 12:00:00,24.95,25.0,24.92,24.96,438600.0,22.6367,22.6821,22.6095,22.6458,438600.0
2015-01-26 12:30:00,24.96,25.0,24.95,24.99,386200.0,22.6458,22.6821,22.6367,22.673,386200.0
2015-01-26 13:00:00,24.99,25.0,24.95,24.99,312700.0,22.673,22.6821,22.6367,22.673,312700.0
2015-01-26 13:30:00,24.99,25.01,24.95,24.99,518500.0,22.673,22.6911,22.6367,22.673,518500.0
2015-01-26 14:00:00,25.0,25.03,24.97,25.01,523500.0,22.6821,22.7093,22.6548,22.6911,523500.0
2015-01-26 14:30:00,25.01,25.04,24.95,24.98,794400.0,22.6911,22.7184,22.6367,22.6639,794400.0
2015-01-26 15:00:00,24.98,25.03,24.96,25.03,528900.0,22.6639,22.7093,22.6458,22.7093,528900.0
2015-01-26 15:30:00,25.03,25.03,24.96,25.01,1078000.0,22.7093,22.7093,22.6458,22.6911,1078000.0
2015-01-27 09:30:00,24.68,25.03,24.33,25.02,499300.0,22.3917,22.7093,22.0742,22.7002,499300.0
2015-01-27 10:00:00,25.02,25.31,24.99,25.29,1938500.0,22.7002,22.9633,22.673,22.9452,1938500.0
2015-01-27 10:30:00,25.29,25.29,24.88,25.07,673200.0,22.9452,22.9452,22.5732,22.7456,673200.0
2015-01-27 11:00:00,25.09,25.29,25.04,25.24,514000.0,22.7637,22.9452,22.7184,22.8998,514000.0
2015-01-27 11:30:00,25.25,25.35,25.22,25.26,562300.0,22.9089,22.9996,22.8817,22.918,562300.0
2015-01-27 12:00:00,25.26,25.34,25.16,25.3,339800.0,22.918,22.9905,22.8272,22.9543,339800.0
2015-01-27 12:30:00,25.3,25.34,25.24,25.28,242100.0,22.9543,22.9905,22.8998,22.9361,242100.0
2015-01-27 13:00:00,25.28,25.41,25.24,25.38,2257300.0,22.9361,23.0541,22.8998,23.0268,2257300.0
2015-01-27 13:30:00,25.38,25.48,25.34,25.47,359600.0,23.0268,23.1176,22.9905,23.1085,359600.0
2015-01-27 14:00:00,25.47,25.55,25.44,25.48,634400.0,23.1085,23.1811,23.0813,23.1176,634400.0
2015-01-27 14:30:00,25.47,25.61,25.44,25.55,653300.0,23.1085,23.2355,23.0813,23.1811,653300.0
2015-01-27 15:00:00,25.55,25.64,25.5,25.52,640400.0,23.1811,23.2627,23.1357,23.1539,640400.0
2015-01-27 15:30:00,25.52,25.52,25.27,25.33,1081700.0,23.1539,23.1539,22.927,22.9815,1081700.0
2015-01-28 09:30:00,25.46,26.08,25.38,26.01,1333300.0,23.0994,23.6619,23.0268,23.5984,1333300.0
2015-01-28 10:00:00,26.01,26.33,25.95,26.09,1477400.0,23.5984,23.8888,23.544,23.671,1477400.0
2015-01-28 10:30:00,26.09,26.14,25.75,25.95,831500.0,23.671,23.7164,23.3625,23.544,831500.0
2015-01-28 11:00:00,25.95,26.08,25.92,25.99,747200.0,23.544,23.6619,23.5168,23.5803,747200.0
2015-01-28 11:30:00,26.0,26.05,25.94,26.0,711200.0,23.5894,23.6347,23.5349,23.5894,711200.0
2015-01-28 12:00:00,26.0,26.15,25.98,26.12,4073500.0,23.5894,23.7254,23.5712,23.6982,4073500.0
2015-01-28 12:30:00,26.14,26.19,26.02,26.16,296800.0,23.7164,23.7617,23.6075,23.7345,296800.0
2015-01-28 13:00:00,26.16,26.22,26.11,26.2,338500.0,23.7345,23.789,23.6892,23.7708,338500.0
2015-01-28 13:30:00,26.2,26.21,26.01,26.02,345900.0,23.7708,23.7799,23.5984,23.6075,345900.0
2015-01-28 14:00:00,26.03,26.05,25.56,25.64,632900.0,23.6166,23.6347,23.1901,23.2627,632900.0
2015-01-28 14:30:00,25.64,25.98,25.54,25.92,542700.0,23.2627,23.5712,23.172,23.5168,542700.0
2015-01-28 15:00:00,25.91,26.0,25.8,25.99,447900.0,23.5077,23.5894,23.4079,23.5803,447900.0
2015-01-28 15:30:00,26.0,26.06,25.89,26.0,1250500.0,23.5894,23.6438,23.4895,23.5894,1250500.0
2015-01-29 09:30:00,25.39,25.98,24.52,24.92,2105700.0,23.0359,23.5712,22.2466,22.6095,2105700.0
2015-01-29 10:00:00,24.9,25.11,24.74,25.1,940500.0,22.5913,22.7819,22.4462,22.7728,940500.0
2015-01-29 10:30:00,25.11,25.11,24.8,25.0,1342000.0,22.7819,22.7819,22.5006,22.6821,1342000.0
2015-01-29 11:00:00,24.98,25.1,24.9,24.99,1017800.0,22.6639,22.7728,22.5913,22.673,1017800.0
2015-01-29 11:30:00,25.0,25.04,24.96,25.03,589600.0,22.6821,22.7184,22.6458,22.7093,589600.0
2015-01-29 12:00:00,25.03,25.04,24.8,24.91,327200.0,22.7093,22.7184,22.5006,22.6004,327200.0
2015-01-29 12:30:00,24.91,25.0,24.89,24.99,332400.0,22.6004,22.6821,22.5823,22.673,332400.0
2015-01-29 13:00:00,24.99,25.01,24.87,24.92,332200.0,22.673,22.6911,22.5641,22.6095,332200.0
2015-01-29 13:30:00,24.92,24.98,24.89,24.89,555500.0,22.6095,22.6639,22.5823,22.5823,555500.0
2015-01-29 14:00:00,24.9,24.95,24.66,24.71,459900.0,22.5913,22.6367,22.3736,22.419,459900.0
2015-01-29 14:30:00,24.7,24.97,24.69,24.82,538700.0,22.4099,22.6548,22.4008,22.5188,538700.0
2015-01-29 15:00:00,24.83,24.88,24.7,24.83,572900.0,22.5278,22.5732,22.4099,22.5278,572900.0
2015-01-29 15:30:00,24.83,24.94,24.64,24.68,2095500.0,22.5278,22.6276,22.3554,22.3917,2095500.0
2015-01-30 09:30:00,24.6,25.0,24.6,24.68,422900.0,22.3192,22.6821,22.3192,22.3917,422900.0
2015-01-30 10:00:00,24.68,24.8,24.52,24.69,368500.0,22.3917,22.5006,22.2466,22.4008,368500.0
2015-01-30 10:30:00,24.69,24.84,24.58,24.78,225800.0,22.4008,22.5369,22.301,22.4825,225800.0
2015-01-30 11:00:00,24.78,24.9,24.71,24.89,235600.0,22.4825,22.5913,22.419,22.5823,235600.0
2015-01-30 11:30:00,24.87,24.95,24.75,24.81,370100.0,22.5641,22.6367,22.4552,22.5097,370100.0
2015-01-30 12:00:00,24.81,24.88,24.76,24.85,389300.0,22.5097,22.5732,22.4643,22.546,389300.0
2015-01-30 12:30:00,24.86,24.91,24.83,24.88,166900.0,22.555,22.6004,22.5278,22.5732,166900.0
2015-01-30 13:00:00,24.88,24.91,24.76,24.8,138000.0,22.5732,22.6004,22.4643,22.5006,138000.0
2015-01-30 13:30:00,24.79,24.89,24.78,24.87,154200.0,22.4915,22.5823,22.4825,22.5641,154200.0
2015-01-30 14:00:00,24.87,24.95,24.84,24.88,318500.0,22.5641,22.6367,22.5369,22.5732,318500.0
2015-01-30 14:30:00,24.88,24.93,24.84,24.9,435100.0,22.5732,22.6186,22.5369,22.5913,435100.0
2015-01-30 15:00:00,24.9,24.99,24.89,24.98,643400.0,22.5913,22.673,22.5823,22.6639,643400.0
2015-01-30 15:30:00,24.98,25.0,24.78,24.83,1451600.0,22.6639,22.6821,22.4825,22.5278,1451600.0
2015-02-02 09:30:00,24.99,24.99,24.35,24.5,367700.0,22.673,22.673,22.0923,22.2284,367700.0
2015-02-02 10:00:00,24.5,24.95,24.36,24.89,538700.0,22.2284,22.6367,22.1014,22.5823,538700.0
2015-02-02 10:30:00,24.9,25.0,24.82,24.89,477800.0,22.5913,22.6821,22.5188,22.5823,477800.0
2015-02-02 11:00:00,24.89,24.98,24.84,24.89,522400.0,22.5823,22.6639,22.5369,22.5823,522400.0
2015-02-02 11:30:00,24.89,24.98,24.88,24.93,386800.0,22.5823,22.6639,22.5732,22.6186,386800.0
2015-02-02 12:00:00,24.92,25.07,24.91,25.03,310600.0,22.6095,22.7456,22.6004,22.7093,310600.0
2015-02-02 12:30:00,25.02,25.15,25.01,25.05,186900.0,22.7002,22.8182,22.6911,22.7274,186900.0
2015-02-02 13:00:00,25.04,25.18,24.98,25.14,269600.0,22.7184,22.8454,22.6639,22.8091,269600.0
2015-02-02 13:30:00,25.14,25.21,25.01,25.11,269300.0,22.8091,22.8726,22.6911,22.7819,269300.0
2015-02-02 14:00:00,25.1,25.21,25.09,25.21,180000.0,22.7728,22.8726,22.7637,22.8726,180000.0
2015-02-02 14:30:00,25.21,25.27,25.11,25.23,242700.0,22.8726,22.927,22.7819,22.8907,242700.0
2015-02-02 15:00:00,25.23,25.33,25.22,25.27,248500.0,22.8907,22.9815,22.8817,22.927,248500.0
2015-02-02 15:30:00,25.27,25.48,25.26,25.48,728000.0,22.927,23.1176,22.918,23.1176,728000.0
2015-02-03 09:30:00,25.63,25.9,25.46,25.87,1092400.0,23.2537,23.4986,23.0994,23.4714,1092400.0
2015-02-03 10:00:00,25.86,25.9,25.71,25.82,788600.0,23.4623,23.4986,23.3262,23.426,788600.0
2015-02-03 10:30:00,25.83,25.97,25.81,25.87,747200.0,23.4351,23.5621,23.417,23.4714,747200.0
2015-02-03 11:00:00,25.88,25.97,25.69,25.8,692500.0,23.4805,23.5621,23.3081,23.4079,692500.0
2015-02-03 11:30:00,25.8,26.02,25.77,26.02,652000.0,23.4079,23.6075,23.3807,23.6075,652000.0
2015-02-03 12:00:00,26.01,26.35,25.97,26.2,1163800.0,23.5984,23.9069,23.5621,23.7708,1163800.0
2015-02-03 12:30:00,26.21,26.4,26.11,26.32,790100.0,23.7799,23.9523,23.6892,23.8797,790100.0
2015-02-03 13:00:00,26.33,26.38,26.08,26.12,463900.0,23.8888,23.9341,23.6619,23.6982,463900.0
2015-02-03 13:30:00,26.14,26.15,25.96,26.04,694900.0,23.7164,23.7254,23.5531,23.6256,694900.0
2015-02-03 14:00:00,26.04,26.06,25.96,26.0,661700.0,23.6256,23.6438,23.5531,23.5894,661700.0
2015-02-03 14:30:00,26.0,26.24,25.98,26.24,513800.0,23.5894,23.8071,23.5712,23.8071,513800.0
2015-02-03 15:00:00,26.24,26.39,26.18,26.35,690700.0,23.8071,23.9432,23.7527,23.9069,690700.0
2015-02-03 15:30:00,26.36,26.44,26.18,26.35,1169700.0,23.916,23.9886,23.7527,23.9069,1169700.0
2015-02-04 09:30:00,26.23,26.7,26.1,26.48,1381400.0,23.798,24.2244,23.6801,24.0248,1381400.0
2015-02-04 10:00:00,26.47,26.74,26.46,26.58,862400.0,24.0158,24.2607,24.0067,24.1156,862400.0
2015-02-04 10:30:00,26.59,26.77,26.47,26.7,1437300.0,24.1246,24.288,24.0158,24.2244,1437300.0
2015-02-04 11:00:00,26.67,26.8,26.53,26.56,583500.0,24.1972,24.3152,24.0702,24.0974,583500.0
2015-02-04 11:30:00,26.56,26.67,26.56,26.65,593100.0,24.0974,24.1972,24.0974,24.1791,593100.0
2015-02-04 12:00:00,26.65,26.79,26.6,26.68,187900.0,24.1791,24.3061,24.1337,24.2063,187900.0
2015-02-04 12:30:00,26.68,26.75,26.63,26.75,247000.0,24.2063,24.2698,24.1609,24.2698,247000.0
2015-02-04 13:00:00,26.74,26.77,26.74,26.76,271300.0,24.2607,24.288,24.2607,24.2789,271300.0
2015-02-04 13:30:00,26.76,26.79,26.72,26.78,241500.0,24.2789,24.3061,24.2426,24.297,241500.0
2015-02-04 14:00:00,26.77,26.89,26.77,26.86,233100.0,24.288,24.3968,24.288,24.3696,233100.0
2015-02-04 14:30:00,26.87,26.91,26.86,26.89,224800.0,24.3787,24.415,24.3696,24.3968,224800.0
2015-02-04 15:00:00,26.89,26.89,26.78,26.79,261000.0,24.3968,24.3968,24.297,24.3061,261000.0
2015-02-04 15:30:00,26.8,26.81,26.55,26.72,962300.0,24.3152,24.3242,24.0884,24.2426,962300.0
2015-02-05 09:30:00,26.69,26.96,26.43,26.94,514900.0,24.2154,24.4603,23.9795,24.4422,514900.0
2015-02-05 10:00:00,26.95,26.99,26.85,26.92,319000.0,24.4513,24.4876,24.3605,24.4241,319000.0
2015-02-05 10:30:00,26.93,26.96,26.84,26.89,465800.0,24.4331,24.4603,24.3515,24.3968,465800.0
2015-02-05 11:00:00,26.9,26.93,26.72,26.77,655100.0,24.4059,24.4331,24.2426,24.288,655100.0
2015-02-05 11:30:00,26.78,26.91,26.76,26.9,230800.0,24.297,24.415,24.2789,24.4059,230800.0
2015-02-05 12:00:00,26.9,26.91,26.84,26.85,169500.0,24.4059,24.415,24.3515,24.3605,169500.0
2015-02-05 12:30:00,26.85,26.9,26.71,26.73,227600.0,24.3605,24.4059,24.2335,24.2517,227600.0
2015-02-05 13:00:00,26.73,26.84,26.72,26.75,122500.0,24.2517,24.3515,24.2426,24.2698,122500.0
2015-02-05 13:30:00,26.76,26.8,26.68,26.7,188200.0,24.2789,24.3152,24.2063,24.2244,188200.0
2015-02-05 14:00:00,26.7,26.76,26.65,26.69,143600.0,24.2244,24.2789,24.1791,24.2154,143600.0
2015-02-05 14:30:00,26.68,26.69,26.6,26.67,236800.0,24.2063,24.2154,24.1337,24.1972,236800.0
2015-02-05 15:00:00,26.67,26.83,26.67,26.81,286800.0,24.1972,24.3424,24.1972,24.3242,286800.0
2015-02-05 15:30:00,26.81,26.81,26.69,26.81,691200.0,24.3242,24.3242,24.2154,24.3242,691200.0
2015-02-06 09:30:00,26.66,26.88,26.05,26.12,658700.0,24.1882,24.3878,23.6347,23.6982,658700.0
2015-02-06 10:00:00,26.12,26.24,26.1,26.23,176500.0,23.6982,23.8071,23.6801,23.798,176500.0
2015-02-06 10:30:00,26.23,26.25,26.17,26.22,205000.0,23.798,23.8162,23.7436,23.789,205000.0
2015-02-06 11:00:00,26.23,26.53,26.22,26.5,451800.0,23.798,24.0702,23.789,24.043,451800.0
2015-02-06 11:30:00,26.5,26.63,26.41,26.63,293000.0,24.043,24.1609,23.9613,24.1609,293000.0
2015-02-06 12:00:00,26.63,26.84,26.59,26.75,299800.0,24.1609,24.3515,24.1246,24.2698,299800.0
2015-02-06 12:30:00,26.75,26.86,26.66,26.85,225600.0,24.2698,24.3696,24.1882,24.3605,225600.0
2015-02-06 13:00:00,26.85,26.92,26.77,26.79,354300.0,24.3605,24.4241,24.288,24.3061,354300.0
2015-02-06 13:30:00,26.79,26.85,26.55,26.57,423500.0,24.3061,24.3605,24.0884,24.1065,423500.0
2015-02-06 14:00:00,26.57,26.6,26.49,26.57,206200.0,24.1065,24.1337,24.0339,24.1065,206200.0
2015-02-06 14:30:00,26.57,26.62,26.37,26.37,313400.0,24.1065,24.1519,23.925,23.925,313400.0
2015-02-06 15:00:00,26.37,26.42,26.29,26.4,393300.0,23.925,23.9704,23.8525,23.9523,393300.0
2015-02-06 15:30:00,26.39,26.54,26.39,26.45,715000.0,23.9432,24.0793,23.9432,23.9976,715000.0
2015-02-09 09:30:00,26.81,27.19,26.52,26.96,956600.0,24.3242,24.669,24.0611,24.4603,956600.0
2015-02-09 10:00:00,26.96,27.15,26.87,27.14,1061200.0,24.4603,24.6327,24.3787,24.6237,1061200.0
2015-02-09 10:30:00,27.13,27.14,26.88,26.97,501400.0,24.6146,24.6237,24.3878,24.4694,501400.0
2015-02-09 11:00:00,26.98,27.07,26.96,27.0,324000.0,24.4785,24.5601,24.4603,24.4966,324000.0
2015-02-09 11:30:00,27.0,27.14,26.99,27.12,298000.0,24.4966,24.6237,24.4876,24.6055,298000.0
2015-02-09 12:00:00,27.11,27.18,27.03,27.17,432400.0,24.5964,24.6599,24.5239,24.6509,432400.0
2015-02-09 12:30:00,27.18,27.35,27.11,27.12,514300.0,24.6599,24.8142,24.5964,24.6055,514300.0
2015-02-09 13:00:00,27.12,27.12,26.96,27.0,810500.0,24.6055,24.6055,24.4603,24.4966,810500.0
2015-02-09 13:30:00,27.0,27.01,26.8,26.88,581800.0,24.4966,24.5057,24.3152,24.3878,581800.0
2015-02-09 14:00:00,26.88,26.91,26.68,26.74,356200.0,24.3878,24.415,24.2063,24.2607,356200.0
2015-02-09 14:30:00,26.73,26.81,26.57,26.57,261000.0,24.2517,24.3242,24.1065,24.1065,261000.0
2015-02-09 15:00:00,26.57,26.69,26.48,26.69,608200.0,24.1065,24.2154,24.0248,24.2154,608200.0
2015-02-09 15:30:00,26.69,26.69,26.57,26.62,955400.0,24.2154,24.2154,24.1065,24.1519,955400.0
2015-02-10 09:30:00,26.65,26.93,26.43,26.45,967200.0,24.1791,24.4331,23.9795,23.9976,967200.0
2015-02-10 10:00:00,26.47,26.52,26.37,26.4,414200.0,24.0158,24.0611,23.925,23.9523,414200.0
2015-02-10 10:30:00,26.39,26.48,26.32,26.47,275700.0,23.9432,24.0248,23.8797,24.0158,275700.0
2015-02-10 11:00:00,26.46,26.49,26.38,26.38,200100.0,24.0067,24.0339,23.9341,23.9341,200100.0
2015-02-10 11:30:00,26.39,26.4,26.23,26.28,233200.0,23.9432,23.9523,23.798,23.8434,233200.0
2015-02-10 12:00:00,26.28,26.4,26.26,26.31,167000.0,23.8434,23.9523,23.8252,23.8706,167000.0
2015-02-10 12:30:00,26.31,26.34,26.27,26.33,140500.0,23.8706,23.8978,23.8343,23.8888,140500.0
2015-02-10 13:00:00,26.32,26.45,26.28,26.39,187000.0,23.8797,23.9976,23.8434,23.9432,187000.0
2015-02-10 13:30:00,26.39,26.4,26.22,26.22,184500.0,23.9432,23.9523,23.789,23.789,184500.0
2015-02-10 14:00:00,26.23,26.27,26.19,26.26,178800.0,23.798,23.8343,23.7617,23.8252,178800.0
2015-02-10 14:30:00,26.27,26.35,26.2,26.35,345500.0,23.8343,23.9069,23.7708,23.9069,345500.0
2015-02-10 15:00:00,26.35,26.35,26.22,26.29,628900.0,23.9069,23.9069,23.789,23.8525,628900.0
2015-02-10 15:30:00,26.29,26.37,26.27,26.32,753000.0,23.8525,23.925,23.8343,23.8797,753000.0
2015-02-11 09:30:00,26.27,26.6,26.18,26.57,344200.0,23.8343,24.1337,23.7527,24.1065,344200.0
2015-02-11 10:00:00,26.58,26.77,26.45,26.61,948200.0,24.1156,24.288,23.9976,24.1428,948200.0
2015-02-11 10:30:00,26.61,26.78,26.56,26.75,646100.0,24.1428,24.297,24.0974,24.2698,646100.0
2015-02-11 11:00:00,26.75,26.76,26.61,26.72,576200.0,24.2698,24.2789,24.1428,24.2426,576200.0
2015-02-11 11:30:00,26.73,26.81,26.7,26.71,440500.0,24.2517,24.3242,24.2244,24.2335,440500.0
2015-02-11 12:00:00,26.71,26.74,26.58,26.59,371500.0,24.2335,24.2607,24.1156,24.1246,371500.0
2015-02-11 12:30:00,26.58,26.6,26.32,26.33,525000.0,24.1156,24.1337,23.8797,23.8888,525000.0
2015-02-11 13:00:00,26.33,26.53,26.21,26.51,617900.0,23.8888,24.0702,23.7799,24.0521,617900.0
2015-02-11 13:30:00,26.53,26.56,26.28,26.42,360800.0,24.0702,24.0974,23.8434,23.9704,360800.0
2015-02-11 14:00:00,26.42,26.54,26.32,26.52,227700.0,23.9704,24.0793,23.8797,24.0611,227700.0
2015-02-11 14:30:00,26.52,26.62,26.51,26.55,112800.0,24.0611,24.1519,24.0521,24.0884,112800.0
2015-02-11 15:00:00,26.55,26.56,26.45,26.52,211000.0,24.0884,24.0974,23.9976,24.0611,211000.0
2015-02-11 15:30:00,26.51,26.54,26.43,26.45,484200.0,24.0521,24.0793,23.9795,23.9976,484200.0
2015-02-12 09:30:00,26.67,27.0,26.54,26.89,1472400.0,24.1972,24.4966,24.0793,24.3968,1472400.0
2015-02-12 10:00:00,26.89,26.9,26.61,26.61,528600.0,24.3968,24.4059,24.1428,24.1428,528600.0
2015-02-12 10:30:00,26.61,26.71,26.4,26.71,744000.0,24.1428,24.2335,23.9523,24.2335,744000.0
2015-02-12 11:00:00,26.7,26.71,26.56,26.63,499500.0,24.2244,24.2335,24.0974,24.1609,499500.0
2015-02-12 11:30:00,26.63,26.7,26.36,26.41,378400.0,24.1609,24.2244,23.916,23.9613,378400.0
2015-02-12 12:00:00,26.41,26.57,26.36,26.57,316000.0,23.9613,24.1065,23.916,24.1065,316000.0
2015-02-12 12:30:00,26.57,26.6,26.49,26.6,276600.0,24.1065,24.1337,24.0339,24.1337,276600.0
2015-02-12 13:00:00,26.6,26.6,26.43,26.57,288900.0,24.1337,24.1337,23.9795,24.1065,288900.0
2015-02-12 13:30:00,26.57,26.61,26.5,26.58,587400.0,24.1065,24.1428,24.043,24.1156,587400.0
2015-02-12 14:00:00,26.58,26.6,26.36,26.42,813900.0,24.1156,24.1337,23.916,23.9704,813900.0
2015-02-12 14:30:00,26.42,26.58,26.36,26.58,797300.0,23.9704,24.1156,23.916,24.1156,797300.0
2015-02-12 15:00:00,26.58,26.6,26.47,26.52,287300.0,24.1156,24.1337,24.0158,24.0611,287300.0
2015-02-12 15:30:00,26.52,26.54,26.46,26.5,704100.0,24.0611,24.0793,24.0067,24.043,704100.0
2015-02-13 09:30:00,26.7,26.86,26.5,26.56,412400.0,24.2244,24.3696,24.043,24.0974,412400.0
2015-02-13 10:00:00,26.57,26.61,26.41,26.5,288500.0,24.1065,24.1428,23.9613,24.043,288500.0
2015-02-13 10:30:00,26.5,26.61,26.4,26.51,301800.0,24.043,24.1428,23.9523,24.0521,301800.0
2015-02-13 11:00:00,26.51,26.53,26.42,26.47,352600.0,24.0521,24.0702,23.9704,24.0158,352600.0
2015-02-13 11:30:00,26.48,26.49,26.28,26.33,496900.0,24.0248,24.0339,23.8434,23.8888,496900.0
2015-02-13 12:00:00,26.33,26.35,26.23,26.3,178000.0,23.8888,23.9069,23.798,23.8615,178000.0
2015-02-13 12:30:00,26.31,26.35,26.27,26.3,176800.0,23.8706,23.9069,23.8343,23.8615,176800.0
2015-02-13 13:00:00,26.3,26.4,26.28,26.35,317300.0,23.8615,23.9523,23.8434,23.9069,317300.0
2015-02-13 13:30:00,26.35,26.37,26.26,26.27,401700.0,23.9069,23.925,23.8252,23.8343,401700.0
2015-02-13 14:00:00,26.27,26.29,26.13,26.21,185600.0,23.8343,23.8525,23.7073,23.7799,185600.0
2015-02-13 14:30:00,26.21,26.25,26.15,26.21,167600.0,23.7799,23.8162,23.7254,23.7799,167600.0
2015-02-13 15:00:00,26.21,26.25,26.18,26.19,117700.0,23.7799,23.8162,23.7527,23.7617,117700.0
2015-02-13 15:30:00,26.19,26.24,26.16,26.21,317700.0,23.7617,23.8071,23.7345,23.7799,317700.0
2015-02-17 09:30:00,26.42,26.65,26.26,26.27,557400.0,23.9704,24.1791,23.8252,23.8343,557400.0
2015-02-17 10:00:00,26.3,26.34,25.98,26.02,382300.0,23.8615,23.8978,23.5712,23.6075,382300.0
2015-02-17 10:30:00,26.03,26.26,26.03,26.23,203200.0,23.6166,23.8252,23.6166,23.798,203200.0
2015-02-17 11:00:00,26.22,26.44,26.18,26.41,320600.0,23.789,23.9886,23.7527,23.9613,320600.0
2015-02-17 11:30:00,26.41,26.51,26.38,26.46,169900.0,23.9613,24.0521,23.9341,24.0067,169900.0
2015-02-17 12:00:00,26.46,26.54,26.45,26.52,204000.0,24.0067,24.0793,23.9976,24.0611,204000.0
2015-02-17 12:30:00,26.52,26.55,26.5,26.53,399800.0,24.0611,24.0884,24.043,24.0702,399800.0
2015-02-17 13:00:00,26.53,26.7,26.52,26.66,306900.0,24.0702,24.2244,24.0611,24.1882,306900.0
2015-02-17 13:30:00,26.66,26.74,26.64,26.72,244000.0,24.1882,24.2607,24.17,24.2426,244000.0
2015-02-17 14:00:00,26.73,26.85,26.71,26.83,258400.0,24.2517,24.3605,24.2335,24.3424,258400.0
2015-02-17 14:30:00,26.83,27.05,26.82,27.0,372800.0,24.3424,24.542,24.3333,24.4966,372800.0
2015-02-17 15:00:00,27.0,27.1,26.98,27.04,791500.0,24.4966,24.5874,24.4785,24.5329,791500.0
2015-02-17 15:30:00,27.03,27.31,27.03,27.3,1355200.0,24.5239,24.7779,24.5239,24.7688,1355200.0
2015-02-18 09:30:00,27.4,27.8,27.19,27.74,453300.0,24.8595,25.2225,24.669,25.168,453300.0
2015-02-18 10:00:00,27.74,27.97,27.64,27.86,842700.0,25.168,25.3767,25.0773,25.2769,842700.0
2015-02-18 10:30:00,27.85,28.19,27.75,28.14,681600.0,25.2678,25.5763,25.1771,25.5309,681600.0
2015-02-18 11:00:00,28.15,28.2,28.02,28.2,361500.0,25.54,25.5854,25.4221,25.5854,361500.0
2015-02-18 11:30:00,28.2,28.49,28.18,28.23,908800.0,25.5854,25.8485,25.5672,25.6126,908800.0
2015-02-18 12:00:00,28.22,28.24,27.95,28.01,1102100.0,25.6035,25.6217,25.3586,25.413,1102100.0
2015-02-18 12:30:00,28.01,28.32,27.94,28.31,997400.0,25.413,25.6942,25.3495,25.6852,997400.0
2015-02-18 13:00:00,28.31,28.4,28.04,28.04,714600.0,25.6852,25.7668,25.4402,25.4402,714600.0
2015-02-18 13:30:00,28.04,28.31,28.01,28.13,1082000.0,25.4402,25.6852,25.413,25.5219,1082000.0
2015-02-18 14:00:00,28.13,28.48,28.13,28.38,859300.0,25.5219,25.8394,25.5219,25.7487,859300.0
2015-02-18 14:30:00,28.38,28.45,28.2,28.25,666000.0,25.7487,25.8122,25.5854,25.6307,666000.0
2015-02-18 15:00:00,28.25,28.34,28.17,28.3,809700.0,25.6307,25.7124,25.5582,25.6761,809700.0
2015-02-18 15:30:00,28.3,28.32,27.96,28.0,1504000.0,25.6761,25.6942,25.3676,25.4039,1504000.0
2015-02-19 09:30:00,28.22,28.22,27.6,27.78,523700.0,25.6035,25.6035,25.041,25.2043,523700.0
2015-02-19 10:00:00,27.79,27.8,27.48,27.8,335500.0,25.2134,25.2225,24.9321,25.2225,335500.0
2015-02-19 10:30:00,27.78,27.78,27.49,27.55,303600.0,25.2043,25.2043,24.9412,24.9956,303600.0
2015-02-19 11:00:00,27.55,27.7,27.42,27.69,163400.0,24.9956,25.1317,24.8777,25.1227,163400.0
2015-02-19 11:30:00,27.67,27.85,27.59,27.7,303300.0,25.1045,25.2678,25.0319,25.1317,303300.0
2015-02-19 12:00:00,27.71,27.97,27.71,27.87,312700.0,25.1408,25.3767,25.1408,25.286,312700.0
2015-02-19 12:30:00,27.88,27.96,27.76,27.8,163400.0,25.295,25.3676,25.1862,25.2225,163400.0
2015-02-19 13:00:00,27.79,27.95,27.74,27.91,172000.0,25.2134,25.3586,25.168,25.3223,172000.0
2015-02-19 13:30:00,27.9,28.02,27.83,27.86,271000.0,25.3132,25.4221,25.2497,25.2769,271000.0
2015-02-19 14:00:00,27.86,27.97,27.83,27.89,199400.0,25.2769,25.3767,25.2497,25.3041,199400.0
2015-02-19 14:30:00,27.89,27.92,27.85,27.92,174000.0,25.3041,25.3313,25.2678,25.3313,174000.0
2015-02-19 15:00:00,27.92,27.97,27.85,27.91,452800.0,25.3313,25.3767,25.2678,25.3223,452800.0
2015-02-19 15:30:00,27.91,28.0,27.78,27.83,937700.0,25.3223,25.4039,25.2043,25.2497,937700.0
2015-02-20 09:30:00,27.92,27.92,27.45,27.62,392000.0,25.3313,25.3313,24.9049,25.0591,392000.0
2015-02-20 10:00:00,27.62,27.72,27.51,27.64,314900.0,25.0591,25.1499,24.9593,25.0773,314900.0
2015-02-20 10:30:00,27.64,27.86,27.6,27.82,314000.0,25.0773,25.2769,25.041,25.2406,314000.0
2015-02-20 11:00:00,27.83,27.96,27.79,27.91,422200.0,25.2497,25.3676,25.2134,25.3223,422200.0
2015-02-20 11:30:00,27.91,27.96,27.85,27.92,323800.0,25.3223,25.3676,25.2678,25.3313,323800.0
2015-02-20 12:00:00,27.93,28.03,27.91,27.95,134300.0,25.3404,25.4311,25.3223,25.3586,134300.0
2015-02-20 12:30:00,27.95,28.13,27.95,28.08,190900.0,25.3586,25.5219,25.3586,25.4765,190900.0
2015-02-20 13:00:00,28.08,28.22,28.05,28.2,305200.0,25.4765,25.6035,25.4493,25.5854,305200.0
2015-02-20 13:30:00,28.19,28.27,28.16,28.25,219100.0,25.5763,25.6489,25.5491,25.6307,219100.0
2015-02-20 14:00:00,28.25,28.25,28.07,28.11,274500.0,25.6307,25.6307,25.4674,25.5037,274500.0
2015-02-20 14:30:00,28.11,28.11,27.95,28.0,194700.0,25.5037,25.5037,25.3586,25.4039,194700.0
2015-02-20 15:00:00,28.01,28.14,27.98,28.11,239300.0,25.413,25.5309,25.3858,25.5037,239300.0
2015-02-20 15:30:00,28.12,28.24,28.1,28.22,660700.0,25.5128,25.6217,25.4946,25.6035,660700.0
2015-02-23 09:30:00,28.2,28.49,28.18,28.26,401800.0,25.5854,25.8485,25.5672,25.6398,401800.0
2015-02-23 10:00:00,28.26,28.49,28.16,28.17,807300.0,25.6398,25.8485,25.5491,25.5582,807300.0
2015-02-23 10:30:00,28.18,28.32,28.08,28.18,283200.0,25.5672,25.6942,25.4765,25.5672,283200.0
2015-02-23 11:00:00,28.19,28.26,28.0,28.02,211600.0,25.5763,25.6398,25.4039,25.4221,211600.0
2015-02-23 11:30:00,28.02,28.11,28.02,28.08,226900.0,25.4221,25.5037,25.4221,25.4765,226900.0
2015-02-23 12:00:00,28.08,28.15,28.03,28.07,319500.0,25.4765,25.54,25.4311,25.4674,319500.0
2015-02-23 12:30:00,28.07,28.08,28.02,28.05,107400.0,25.4674,25.4765,25.4221,25.4493,107400.0
2015-02-23 13:00:00,28.06,28.06,28.03,28.04,54700.0,25.4584,25.4584,25.4311,25.4402,54700.0
2015-02-23 13:30:00,28.05,28.11,28.04,28.09,145900.0,25.4493,25.5037,25.4402,25.4856,145900.0
2015-02-23 14:00:00,28.09,28.12,28.05,28.09,221100.0,25.4856,25.5128,25.4493,25.4856,221100.0
2015-02-23 14:30:00,28.09,28.1,28.05,28.08,190800.0,25.4856,25.4946,25.4493,25.4765,190800.0
2015-02-23 15:00:00,28.08,28.11,28.01,28.08,218400.0,25.4765,25.5037,25.413,25.4765,218400.0
2015-02-23 15:30:00,28.08,28.13,28.05,28.1,364200.0,25.4765,25.5219,25.4493,25.4946,364200.0
2015-02-24 09:30:00,27.9,28.14,27.8,28.1,371600.0,25.3132,25.5309,25.2225,25.4946,371600.0
2015-02-24 10:00:00,28.1,28.1,27.68,27.7,385100.0,25.4946,25.4946,25.1136,25.1317,385100.0
2015-02-24 10:30:00,27.71,27.79,27.62,27.74,270200.0,25.1408,25.2134,25.0591,25.168,270200.0
2015-02-24 11:00:00,27.74,27.85,27.72,27.8,473800.0,25.168,25.2678,25.1499,25.2225,473800.0
2015-02-24 11:30:00,27.8,27.83,27.6,27.78,148300.0,25.2225,25.2497,25.041,25.2043,148300.0
2015-02-24 12:00:00,27.77,27.82,27.64,27.67,126200.0,25.1952,25.2406,25.0773,25.1045,126200.0
2015-02-24 12:30:00,27.66,27.68,27.6,27.63,110800.0,25.0954,25.1136,25.041,25.0682,110800.0
2015-02-24 13:00:00,27.62,27.65,27.53,27.6,270800.0,25.0591,25.0864,24.9775,25.041,270800.0
2015-02-24 13:30:00,27.59,27.65,27.55,27.65,69600.0,25.0319,25.0864,24.9956,25.0864,69600.0
2015-02-24 14:00:00,27.65,27.66,27.55,27.57,215000.0,25.0864,25.0954,24.9956,25.0138,215000.0
2015-02-24 14:30:00,27.58,27.6,27.49,27.59,267900.0,25.0229,25.041,24.9412,25.0319,267900.0
2015-02-24 15:00:00,27.6,27.62,27.51,27.55,156600.0,25.041,25.0591,24.9593,24.9956,156600.0
2015-02-24 15:30:00,27.55,27.55,27.48,27.49,565900.0,24.9956,24.9956,24.9321,24.9412,565900.0
2015-02-25 09:30:00,27.34,27.66,27.1,27.11,514300.0,24.8051,25.0954,24.5874,24.5964,514300.0
2015-02-25 10:00:00,27.11,27.26,26.87,26.96,555400.0,24.5964,24.7325,24.3787,24.4603,555400.0
2015-02-25 10:30:00,26.96,27.01,26.88,26.88,726800.0,24.4603,24.5057,24.3878,24.3878,726800.0
2015-02-25 11:00:00,26.87,27.21,26.87,27.17,1002900.0,24.3787,24.6872,24.3787,24.6509,1002900.0
2015-02-25 11:30:00,27.16,27.22,27.03,27.04,337300.0,24.6418,24.6962,24.5239,24.5329,337300.0
2015-02-25 12:00:00,27.04,27.17,27.0,27.0,247400.0,24.5329,24.6509,24.4966,24.4966,247400.0
2015-02-25 12:30:00,27.01,27.16,26.98,27.08,348800.0,24.5057,24.6418,24.4785,24.5692,348800.0
2015-02-25 13:00:00,27.09,27.22,27.08,27.17,315300.0,24.5783,24.6962,24.5692,24.6509,315300.0
2015-02-25 13:30:00,27.18,27.32,27.12,27.32,466700.0,24.6599,24.787,24.6055,24.787,466700.0
2015-02-25 14:00:00,27.32,27.43,27.23,27.42,344900.0,24.787,24.8868,24.7053,24.8777,344900.0
2015-02-25 14:30:00,27.42,27.46,27.28,27.35,208500.0,24.8777,24.914,24.7507,24.8142,208500.0
2015-02-25 15:00:00,27.35,27.39,27.2,27.24,455100.0,24.8142,24.8505,24.6781,24.7144,455100.0
2015-02-25 15:30:00,27.24,27.36,27.16,27.31,666800.0,24.7144,24.8233,24.6418,24.7779,666800.0
2015-02-26 09:30:00,27.57,28.35,27.2,28.27,903700.0,25.0138,25.7215,24.6781,25.6489,903700.0
2015-02-26 10:00:00,28.29,28.33,27.97,28.19,476500.0,25.667,25.7033,25.3767,25.5763,476500.0
2015-02-26 10:30:00,28.18,28.22,28.05,28.07,439300.0,25.5672,25.6035,25.4493,25.4674,439300.0
2015-02-26 11:00:00,28.07,28.13,27.97,28.05,358200.0,25.4674,25.5219,25.3767,25.4493,358200.0
2015-02-26 11:30:00,28.06,28.06,27.99,28.05,273300.0,25.4584,25.4584,25.3948,25.4493,273300.0
2015-02-26 12:00:00,28.04,28.04,27.9,27.99,255700.0,25.4402,25.4402,25.3132,25.3948,255700.0
2015-02-26 12:30:00,27.99,28.08,27.94,27.98,372600.0,25.3948,25.4765,25.3495,25.3858,372600.0
2015-02-26 13:00:00,27.98,28.01,27.93,28.0,314900.0,25.3858,25.413,25.3404,25.4039,314900.0
2015-02-26 13:30:00,28.0,28.01,27.95,28.0,460500.0,25.4039,25.413,25.3586,25.4039,460500.0
2015-02-26 14:00:00,28.0,28.08,27.95,27.97,448200.0,25.4039,25.4765,25.3586,25.3767,448200.0
2015-02-26 14:30:00,27.98,28.0,27.9,27.94,233200.0,25.3858,25.4039,25.3132,25.3495,233200.0
2015-02-26 15:00:00,27.95,28.01,27.91,28.0,311100.0,25.3586,25.413,25.3223,25.4039,311100.0
2015-02-26 15:30:00,28.0,28.01,27.99,28.0,417400.0,25.4039,25.413,25.3948,25.4039,417400.0
2015-02-27 09:30:00,28.0,28.17,27.86,27.91,416400.0,25.4039,25.5582,25.2769,25.3223,416400.0
2015-02-27 10:00:00,27.92,27.95,27.63,27.84,601000.0,25.3313,25.3586,25.0682,25.2588,601000.0
2015-02-27 10:30:00,27.85,28.08,27.78,27.99,724700.0,25.2678,25.4765,25.2043,25.3948,724700.0
2015-02-27 11:00:00,27.99,28.02,27.65,27.68,398900.0,25.3948,25.4221,25.0864,25.1136,398900.0
2015-02-27 11:30:00,27.68,27.92,27.62,27.75,461800.0,25.1136,25.3313,25.0591,25.1771,461800.0
2015-02-27 12:00:00,27.74,27.95,27.72,27.95,604200.0,25.168,25.3586,25.1499,25.3586,604200.0
2015-02-27 12:30:00,27.94,27.94,27.57,27.58,435200.0,25.3495,25.3495,25.0138,25.0229,435200.0
2015-02-27 13:00:00,27.58,27.81,27.57,27.69,259100.0,25.0229,25.2315,25.0138,25.1227,259100.0
2015-02-27 13:30:00,27.69,27.7,27.49,27.54,392300.0,25.1227,25.1317,24.9412,24.9866,392300.0
2015-02-27 14:00:00,27.54,27.57,27.36,27.51,555500.0,24.9866,25.0138,24.8233,24.9593,555500.0
2015-02-27 14:30:00,27.5,27.61,27.34,27.44,412200.0,24.9503,25.0501,24.8051,24.8958,412200.0
2015-02-27 15:00:00,27.44,27.58,27.34,27.5,532500.0,24.8958,25.0229,24.8051,24.9503,532500.0
2015-02-27 15:30:00,27.5,27.72,27.47,27.71,1660000.0,24.9503,25.1499,24.9231,25.1408,1660000.0
2015-03-02 09:30:00,27.84,28.04,27.67,27.86,2060700.0,25.2588,25.4402,25.1045,25.2769,2060700.0
2015-03-02 10:00:00,27.86,27.96,27.73,27.87,752800.0,25.2769,25.3676,25.1589,25.286,752800.0
2015-03-02 10:30:00,27.88,27.92,27.82,27.9,509300.0,25.295,25.3313,25.2406,25.3132,509300.0
2015-03-02 11:00:00,27.9,27.96,27.87,27.91,447500.0,25.3132,25.3676,25.286,25.3223,447500.0
2015-03-02 11:30:00,27.91,28.0,27.89,28.0,478600.0,25.3223,25.4039,25.3041,25.4039,478600.0
2015-03-02 12:00:00,28.0,28.05,27.95,27.98,476400.0,25.4039,25.4493,25.3586,25.3858,476400.0
2015-03-02 12:30:00,27.97,28.0,27.79,27.9,352700.0,25.3767,25.4039,25.2134,25.3132,352700.0
2015-03-02 13:00:00,27.9,27.96,27.88,27.94,232600.0,25.3132,25.3676,25.295,25.3495,232600.0
2015-03-02 13:30:00,27.94,28.0,27.9,27.98,362400.0,25.3495,25.4039,25.3132,25.3858,362400.0
2015-03-02 14:00:00,27.99,28.02,27.92,27.99,372300.0,25.3948,25.4221,25.3313,25.3948,372300.0
2015-03-02 14:30:00,28.0,28.07,27.99,28.06,589300.0,25.4039,25.4674,25.3948,25.4584,589300.0
2015-03-02 15:00:00,28.06,28.14,27.96,28.03,950400.0,25.4584,25.5309,25.3676,25.4311,950400.0
2015-03-02 15:30:00,28.03,28.22,27.89,28.15,1973100.0,25.4311,25.6035,25.3041,25.54,1973100.0
2015-03-03 09:30:00,29.3,29.9,28.12,29.01,7728700.0,26.5834,27.1278,25.5128,26.3203,7728700.0
2015-03-03 10:00:00,29.01,29.44,28.9,29.12,2263100.0,26.3203,26.7104,26.2205,26.4201,2263100.0
2015-03-03 10:30:00,29.07,29.4,29.06,29.29,1739900.0,26.3747,26.6741,26.3656,26.5743,1739900.0
2015-03-03 11:00:00,29.3,29.36,28.77,28.88,1530800.0,26.5834,26.6378,26.1025,26.2023,1530800.0
2015-03-03 11:30:00,28.87,28.96,28.67,28.92,1474400.0,26.1933,26.2749,26.0118,26.2386,1474400.0
2015-03-03 12:00:00,28.92,28.95,28.26,28.39,1013700.0,26.2386,26.2658,25.6398,25.7578,1013700.0
2015-03-03 12:30:00,28.4,28.5,28.29,28.44,368200.0,25.7668,25.8576,25.667,25.8031,368200.0
2015-03-03 13:00:00,28.41,28.51,28.13,28.25,514400.0,25.7759,25.8666,25.5219,25.6307,514400.0
2015-03-03 13:30:00,28.24,28.25,27.95,28.02,734900.0,25.6217,25.6307,25.3586,25.4221,734900.0
2015-03-03 14:00:00,28.03,28.03,27.4,27.6,1123300.0,25.4311,25.4311,24.8595,25.041,1123300.0
2015-03-03 14:30:00,27.58,27.7,27.46,27.55,1032000.0,25.0229,25.1317,24.914,24.9956,1032000.0
2015-03-03 15:00:00,27.55,27.67,27.45,27.45,1069700.0,24.9956,25.1045,24.9049,24.9049,1069700.0
2015-03-03 15:30:00,27.46,27.62,27.34,27.53,1802100.0,24.914,25.0591,24.8051,24.9775,1802100.0
2015-03-04 09:30:00,28.0,28.2,27.42,27.76,1447900.0,25.4039,25.5854,24.8777,25.1862,1447900.0
2015-03-04 10:00:00,27.76,27.8,27.47,27.5,676000.0,25.1862,25.2225,24.9231,24.9503,676000.0
2015-03-04 10:30:00,27.5,27.65,27.3,27.51,614200.0,24.9503,25.0864,24.7688,24.9593,614200.0
2015-03-04 11:00:00,27.51,27.75,27.5,27.61,438100.0,24.9593,25.1771,24.9503,25.0501,438100.0
2015-03-04 11:30:00,27.61,27.79,27.58,27.7,361700.0,25.0501,25.2134,25.0229,25.1317,361700.0
2015-03-04 12:00:00,27.7,27.92,27.68,27.9,331300.0,25.1317,25.3313,25.1136,25.3132,331300.0
2015-03-04 12:30:00,27.9,28.03,27.86,27.99,445300.0,25.3132,25.4311,25.2769,25.3948,445300.0
2015-03-04 13:00:00,28.0,28.02,27.8,27.9,217200.0,25.4039,25.4221,25.2225,25.3132,217200.0
2015-03-04 13:30:00,27.91,27.93,27.81,27.88,218200.0,25.3223,25.3404,25.2315,25.295,218200.0
2015-03-04 14:00:00,27.88,27.91,27.82,27.89,246900.0,25.295,25.3223,25.2406,25.3041,246900.0
2015-03-04 14:30:00,27.89,27.98,27.85,27.92,457800.0,25.3041,25.3858,25.2678,25.3313,457800.0
2015-03-04 15:00:00,27.91,27.96,27.82,27.87,281900.0,25.3223,25.3676,25.2406,25.286,281900.0
2015-03-04 15:30:00,27.87,27.9,27.59,27.71,1083800.0,25.286,25.3132,25.0319,25.1408,1083800.0
2015-03-05 09:30:00,28.33,28.33,27.05,28.09,1291900.0,25.7033,25.7033,24.542,25.4856,1291900.0
2015-03-05 10:00:00,28.09,28.79,28.0,28.79,2064100.0,25.4856,26.1207,25.4039,26.1207,2064100.0
2015-03-05 10:30:00,28.79,28.91,28.64,28.77,1040400.0,26.1207,26.2295,25.9846,26.1025,1040400.0
2015-03-05 11:00:00,28.8,28.8,28.39,28.44,442900.0,26.1297,26.1297,25.7578,25.8031,442900.0
2015-03-05 11:30:00,28.44,28.69,28.42,28.58,325200.0,25.8031,26.0299,25.785,25.9301,325200.0
2015-03-05 12:00:00,28.59,28.7,28.5,28.68,154900.0,25.9392,26.039,25.8576,26.0209,154900.0
2015-03-05 12:30:00,28.69,28.69,28.5,28.58,220500.0,26.0299,26.0299,25.8576,25.9301,220500.0
2015-03-05 13:00:00,28.59,28.66,28.5,28.62,143000.0,25.9392,26.0027,25.8576,25.9664,143000.0
2015-03-05 13:30:00,28.63,28.9,28.62,28.79,513700.0,25.9755,26.2205,25.9664,26.1207,513700.0
2015-03-05 14:00:00,28.8,28.87,28.79,28.8,552600.0,26.1297,26.1933,26.1207,26.1297,552600.0
2015-03-05 14:30:00,28.8,28.89,28.72,28.81,359800.0,26.1297,26.2114,26.0572,26.1388,359800.0
2015-03-05 15:00:00,28.81,28.95,28.8,28.92,429100.0,26.1388,26.2658,26.1297,26.2386,429100.0
2015-03-05 15:30:00,28.92,29.04,28.91,28.99,2058400.0,26.2386,26.3475,26.2295,26.3021,2058400.0
2015-03-06 09:30:00,28.5,29.1,28.5,28.9,1429600.0,25.8576,26.4019,25.8576,26.2205,1429600.0
2015-03-06 10:00:00,28.9,29.27,28.88,29.26,1205700.0,26.2205,26.5562,26.2023,26.5471,1205700.0
2015-03-06 10:30:00,29.25,29.28,29.17,29.18,809000.0,26.538,26.5652,26.4654,26.4745,809000.0
2015-03-06 11:00:00,29.18,29.26,29.0,29.0,868500.0,26.4745,26.5471,26.3112,26.3112,868500.0
2015-03-06 11:30:00,29.0,29.11,28.87,29.05,657900.0,26.3112,26.411,26.1933,26.3566,657900.0
2015-03-06 12:00:00,29.05,29.22,29.01,29.08,598300.0,26.3566,26.5108,26.3203,26.3838,598300.0
2015-03-06 12:30:00,29.07,29.1,29.01,29.06,428900.0,26.3747,26.4019,26.3203,26.3656,428900.0
2015-03-06 13:00:00,29.06,29.07,28.91,28.93,1760900.0,26.3656,26.3747,26.2295,26.2477,1760900.0
2015-03-06 13:30:00,28.93,28.93,28.71,28.9,304600.0,26.2477,26.2477,26.0481,26.2205,304600.0
2015-03-06 14:00:00,28.91,28.93,28.57,28.58,401600.0,26.2295,26.2477,25.9211,25.9301,401600.0
2015-03-06 14:30:00,28.58,28.75,28.5,28.6,741600.0,25.9301,26.0844,25.8576,25.9483,741600.0
2015-03-06 15:00:00,28.6,28.78,28.57,28.74,591900.0,25.9483,26.1116,25.9211,26.0753,591900.0
2015-03-06 15:30:00,28.74,28.75,28.58,28.63,1336100.0,26.0753,26.0844,25.9301,25.9755,1336100.0
2015-03-09 09:30:00,28.52,29.16,28.52,29.07,847700.0,25.8757,26.4564,25.8757,26.3747,847700.0
2015-03-09 10:00:00,29.07,29.15,28.81,28.83,935400.0,26.3747,26.4473,26.1388,26.157,935400.0
2015-03-09 10:30:00,28.84,28.87,28.72,28.76,316100.0,26.166,26.1933,26.0572,26.0935,316100.0
2015-03-09 11:00:00,28.77,28.88,28.66,28.85,349300.0,26.1025,26.2023,26.0027,26.1751,349300.0
2015-03-09 11:30:00,28.85,28.87,28.76,28.79,193700.0,26.1751,26.1933,26.0935,26.1207,193700.0
2015-03-09 12:00:00,28.79,28.81,28.74,28.78,203500.0,26.1207,26.1388,26.0753,26.1116,203500.0
2015-03-09 12:30:00,28.78,28.81,28.67,28.76,403400.0,26.1116,26.1388,26.0118,26.0935,403400.0
2015-03-09 13:00:00,28.76,28.85,28.74,28.82,421100.0,26.0935,26.1751,26.0753,26.1479,421100.0
2015-03-09 13:30:00,28.82,28.87,28.76,28.86,280800.0,26.1479,26.1933,26.0935,26.1842,280800.0
2015-03-09 14:00:00,28.86,28.87,28.74,28.79,346000.0,26.1842,26.1933,26.0753,26.1207,346000.0
2015-03-09 14:30:00,28.78,28.87,28.77,28.83,342500.0,26.1116,26.1933,26.1025,26.157,342500.0
2015-03-09 15:00:00,28.83,28.88,28.82,28.86,282800.0,26.157,26.2023,26.1479,26.1842,282800.0
2015-03-09 15:30:00,28.86,28.95,28.85,28.93,917200.0,26.1842,26.2658,26.1751,26.2477,917200.0
2015-03-10 09:30:00,28.59,28.76,28.17,28.48,482600.0,25.9392,26.0935,25.5582,25.8394,482600.0
2015-03-10 10:00:00,28.49,28.49,28.01,28.26,355000.0,25.8485,25.8485,25.413,25.6398,355000.0
2015-03-10 10:30:00,28.26,28.3,28.0,28.21,347800.0,25.6398,25.6761,25.4039,25.5944,347800.0
2015-03-10 11:00:00,28.22,28.37,28.15,28.23,3888100.0,25.6035,25.7396,25.54,25.6126,3888100.0
2015-03-10 11:30:00,28.23,28.38,28.11,28.12,524100.0,25.6126,25.7487,25.5037,25.5128,524100.0
2015-03-10 12:00:00,28.11,28.11,27.75,28.0,825600.0,25.5037,25.5037,25.1771,25.4039,825600.0
2015-03-10 12:30:00,28.0,28.2,28.0,28.14,221000.0,25.4039,25.5854,25.4039,25.5309,221000.0
2015-03-10 13:00:00,28.14,28.18,28.09,28.14,109100.0,25.5309,25.5672,25.4856,25.5309,109100.0
2015-03-10 13:30:00,28.14,28.22,28.05,28.22,190900.0,25.5309,25.6035,25.4493,25.6035,190900.0
2015-03-10 14:00:00,28.23,28.35,28.17,28.2,314200.0,25.6126,25.7215,25.5582,25.5854,314200.0
2015-03-10 14:30:00,28.2,28.26,28.11,28.21,166200.0,25.5854,25.6398,25.5037,25.5944,166200.0
2015-03-10 15:00:00,28.21,28.26,28.07,28.12,211000.0,25.5944,25.6398,25.4674,25.5128,211000.0
2015-03-10 15:30:00,28.11,28.32,28.07,28.26,821000.0,25.5037,25.6942,25.4674,25.6398,821000.0
2015-03-11 09:30:00,28.12,28.14,27.37,27.46,766300.0,25.5128,25.5309,24.8323,24.914,766300.0
2015-03-11 10:00:00,27.48,27.56,27.11,27.17,880500.0,24.9321,25.0047,24.5964,24.6509,880500.0
2015-03-11 10:30:00,27.17,27.74,27.13,27.57,786200.0,24.6509,25.168,24.6146,25.0138,786200.0
2015-03-11 11:00:00,27.57,27.63,27.45,27.49,296400.0,25.0138,25.0682,24.9049,24.9412,296400.0
2015-03-11 11:30:00,27.49,27.69,27.46,27.54,269900.0,24.9412,25.1227,24.914,24.9866,269900.0
2015-03-11 12:00:00,27.54,27.61,27.45,27.55,352000.0,24.9866,25.0501,24.9049,24.9956,352000.0
2015-03-11 12:30:00,27.56,27.69,27.55,27.63,261400.0,25.0047,25.1227,24.9956,25.0682,261400.0
2015-03-11 13:00:00,27.62,27.62,27.55,27.55,177000.0,25.0591,25.0591,24.9956,24.9956,177000.0
2015-03-11 13:30:00,27.55,27.69,27.54,27.64,378100.0,24.9956,25.1227,24.9866,25.0773,378100.0
2015-03-11 14:00:00,27.63,27.84,27.58,27.73,389100.0,25.0682,25.2588,25.0229,25.1589,389100.0
2015-03-11 14:30:00,27.73,27.78,27.63,27.63,383100.0,25.1589,25.2043,25.0682,25.0682,383100.0
2015-03-11 15:00:00,27.63,27.64,27.4,27.5,568800.0,25.0682,25.0773,24.8595,24.9503,568800.0
2015-03-11 15:30:00,27.5,27.7,27.47,27.53,1070500.0,24.9503,25.1317,24.9231,24.9775,1070500.0
2015-03-12 09:30:00,27.78,27.87,27.53,27.69,495900.0,25.2043,25.286,24.9775,25.1227,495900.0
2015-03-12 10:00:00,27.69,27.83,27.68,27.77,287600.0,25.1227,25.2497,25.1136,25.1952,287600.0
2015-03-12 10:30:00,27.76,27.88,27.76,27.87,297400.0,25.1862,25.295,25.1862,25.286,297400.0
2015-03-12 11:00:00,27.85,27.88,27.82,27.86,363900.0,25.2678,25.295,25.2406,25.2769,363900.0
2015-03-12 11:30:00,27.86,27.97,27.84,27.95,396700.0,25.2769,25.3767,25.2588,25.3586,396700.0
2015-03-12 12:00:00,27.95,28.01,27.91,27.98,1038400.0,25.3586,25.413,25.3223,25.3858,1038400.0
2015-03-12 12:30:00,27.99,28.05,27.9,27.97,577700.0,25.3948,25.4493,25.3132,25.3767,577700.0
2015-03-12 13:00:00,27.97,28.0,27.97,27.99,234200.0,25.3767,25.4039,25.3767,25.3948,234200.0
2015-03-12 13:30:00,28.0,28.0,27.97,28.0,280900.0,25.4039,25.4039,25.3767,25.4039,280900.0
2015-03-12 14:00:00,28.0,28.03,27.98,28.03,327400.0,25.4039,25.4311,25.3858,25.4311,327400.0
2015-03-12 14:30:00,28.03,28.06,27.99,28.04,446300.0,25.4311,25.4584,25.3948,25.4402,446300.0
2015-03-12 15:00:00,28.05,28.17,28.03,28.14,410400.0,25.4493,25.5582,25.4311,25.5309,410400.0
2015-03-12 15:30:00,28.15,28.26,28.1,28.19,993500.0,25.54,25.6398,25.4946,25.5763,993500.0
2015-03-13 09:30:00,28.2,28.3,27.87,28.11,655800.0,25.5854,25.6761,25.286,25.5037,655800.0
2015-03-13 10:00:00,28.11,28.2,27.99,28.01,276300.0,25.5037,25.5854,25.3948,25.413,276300.0
2015-03-13 10:30:00,28.02,28.04,27.93,27.95,610000.0,25.4221,25.4402,25.3404,25.3586,610000.0
2015-03-13 11:00:00,27.95,28.01,27.94,27.98,665500.0,25.3586,25.413,25.3495,25.3858,665500.0
2015-03-13 11:30:00,27.98,28.0,27.91,27.98,635300.0,25.3858,25.4039,25.3223,25.3858,635300.0
2015-03-13 12:00:00,27.98,27.99,27.92,27.98,604400.0,25.3858,25.3948,25.3313,25.3858,604400.0
2015-03-13 12:30:00,27.98,27.99,27.93,27.96,295500.0,25.3858,25.3948,25.3404,25.3676,295500.0
2015-03-13 13:00:00,27.95,27.99,27.89,27.93,552800.0,25.3586,25.3948,25.3041,25.3404,552800.0
2015-03-13 13:30:00,27.93,27.99,27.92,27.94,589000.0,25.3404,25.3948,25.3313,25.3495,589000.0
2015-03-13 14:00:00,27.95,27.98,27.93,27.98,171600.0,25.3586,25.3858,25.3404,25.3858,171600.0
2015-03-13 14:30:00,27.97,28.1,27.81,27.91,1521200.0,25.3767,25.4946,25.2315,25.3223,1521200.0
2015-03-13 15:00:00,27.9,28.09,27.9,28.01,390300.0,25.3132,25.4856,25.3132,25.413,390300.0
2015-03-13 15:30:00,28.02,28.11,28.0,28.1,1670200.0,25.4221,25.5037,25.4039,25.4946,1670200.0
2015-03-16 09:30:00,27.87,28.19,27.41,27.69,669800.0,25.286,25.5763,24.8686,25.1227,669800.0
2015-03-16 10:00:00,27.68,28.04,27.66,27.94,773600.0,25.1136,25.4402,25.0954,25.3495,773600.0
2015-03-16 10:30:00,27.94,28.02,27.9,27.92,1026400.0,25.3495,25.4221,25.3132,25.3313,1026400.0
2015-03-16 11:00:00,27.91,27.92,27.64,27.64,546700.0,25.3223,25.3313,25.0773,25.0773,546700.0
2015-03-16 11:30:00,27.64,27.85,27.62,27.71,749400.0,25.0773,25.2678,25.0591,25.1408,749400.0
2015-03-16 12:00:00,27.7,27.88,27.65,27.73,698500.0,25.1317,25.295,25.0864,25.1589,698500.0
2015-03-16 12:30:00,27.72,27.84,27.65,27.77,619300.0,25.1499,25.2588,25.0864,25.1952,619300.0
2015-03-16 13:00:00,27.77,27.79,27.71,27.77,110200.0,25.1952,25.2134,25.1408,25.1952,110200.0
2015-03-16 13:30:00,27.77,27.8,27.68,27.73,413700.0,25.1952,25.2225,25.1136,25.1589,413700.0
2015-03-16 14:00:00,27.73,27.77,27.67,27.68,189700.0,25.1589,25.1952,25.1045,25.1136,189700.0
2015-03-16 14:30:00,27.68,27.95,27.66,27.85,1379700.0,25.1136,25.3586,25.0954,25.2678,1379700.0
2015-03-16 15:00:00,27.85,27.97,27.83,27.88,422800.0,25.2678,25.3767,25.2497,25.295,422800.0
2015-03-16 15:30:00,27.88,27.89,27.67,27.74,1316700.0,25.295,25.3041,25.1045,25.168,1316700.0
2015-03-17 09:30:00,28.0,28.19,27.85,28.16,1816100.0,25.4039,25.5763,25.2678,25.5491,1816100.0
2015-03-17 10:00:00,28.16,28.17,27.85,27.91,1185300.0,25.5491,25.5582,25.2678,25.3223,1185300.0
2015-03-17 10:30:00,27.89,27.91,27.69,27.78,348800.0,25.3041,25.3223,25.1227,25.2043,348800.0
2015-03-17 11:00:00,27.78,27.98,27.75,27.97,327000.0,25.2043,25.3858,25.1771,25.3767,327000.0
2015-03-17 11:30:00,27.98,28.06,27.93,28.01,2379300.0,25.3858,25.4584,25.3404,25.413,2379300.0
2015-03-17 12:00:00,28.01,28.02,27.99,28.01,656100.0,25.413,25.4221,25.3948,25.413,656100.0
2015-03-17 12:30:00,28.01,28.1,27.99,28.04,432100.0,25.413,25.4946,25.3948,25.4402,432100.0
2015-03-17 13:00:00,28.03,28.24,28.03,28.23,746900.0,25.4311,25.6217,25.4311,25.6126,746900.0
2015-03-17 13:30:00,28.23,28.42,28.19,28.39,583500.0,25.6126,25.785,25.5763,25.7578,583500.0
2015-03-17 14:00:00,28.39,28.5,28.38,28.5,751300.0,25.7578,25.8576,25.7487,25.8576,751300.0
2015-03-17 14:30:00,28.5,28.66,28.36,28.63,3476900.0,25.8576,26.0027,25.7305,25.9755,3476900.0
2015-03-17 15:00:00,28.64,28.7,28.52,28.53,529700.0,25.9846,26.039,25.8757,25.8848,529700.0
2015-03-17 15:30:00,28.53,28.69,28.46,28.53,787500.0,25.8848,26.0299,25.8213,25.8848,787500.0
2015-03-18 09:30:00,28.02,29.0,28.02,28.99,1416600.0,25.4221,26.3112,25.4221,26.3021,1416600.0
2015-03-18 10:00:00,28.98,29.0,28.65,28.77,1489300.0,26.2931,26.3112,25.9936,26.1025,1489300.0
2015-03-18 10:30:00,28.78,28.85,28.74,28.76,378900.0,26.1116,26.1751,26.0753,26.0935,378900.0
2015-03-18 11:00:00,28.76,28.82,28.69,28.73,619400.0,26.0935,26.1479,26.0299,26.0662,619400.0
2015-03-18 11:30:00,28.73,28.74,28.54,28.61,250800.0,26.0662,26.0753,25.8938,25.9574,250800.0
2015-03-18 12:00:00,28.6,28.65,28.55,28.6,218200.0,25.9483,25.9936,25.9029,25.9483,218200.0
2015-03-18 12:30:00,28.6,28.71,28.58,28.67,168300.0,25.9483,26.0481,25.9301,26.0118,168300.0
2015-03-18 13:00:00,28.67,28.69,28.55,28.66,188900.0,26.0118,26.0299,25.9029,26.0027,188900.0
2015-03-18 13:30:00,28.66,28.71,28.57,28.7,257900.0,26.0027,26.0481,25.9211,26.039,257900.0
2015-03-18 14:00:00,28.69,28.9,28.65,28.9,489600.0,26.0299,26.2205,25.9936,26.2205,489600.0
2015-03-18 14:30:00,28.9,29.0,28.85,28.91,369200.0,26.2205,26.3112,26.1751,26.2295,369200.0
2015-03-18 15:00:00,28.9,29.0,28.88,29.0,814900.0,26.2205,26.3112,26.2023,26.3112,814900.0
2015-03-18 15:30:00,28.99,29.06,28.95,29.01,1875600.0,26.3021,26.3656,26.2658,26.3203,1875600.0
2015-03-19 09:30:00,29.0,29.1,28.79,28.98,550600.0,26.3112,26.4019,26.1207,26.2931,550600.0
2015-03-19 10:00:00,28.98,29.13,28.9,28.98,755700.0,26.2931,26.4291,26.2205,26.2931,755700.0
2015-03-19 10:30:00,28.99,29.0,28.9,28.98,377400.0,26.3021,26.3112,26.2205,26.2931,377400.0
2015-03-19 11:00:00,28.98,29.0,28.91,28.92,430300.0,26.2931,26.3112,26.2295,26.2386,430300.0
2015-03-19 11:30:00,28.92,29.0,28.82,28.98,354700.0,26.2386,26.3112,26.1479,26.2931,354700.0
2015-03-19 12:00:00,28.98,29.0,28.95,28.96,240100.0,26.2931,26.3112,26.2658,26.2749,240100.0
2015-03-19 12:30:00,28.97,29.1,28.94,28.94,868000.0,26.284,26.4019,26.2568,26.2568,868000.0
2015-03-19 13:00:00,28.94,28.97,28.83,28.83,116700.0,26.2568,26.284,26.157,26.157,116700.0
2015-03-19 13:30:00,28.83,28.92,28.64,28.86,306600.0,26.157,26.2386,25.9846,26.1842,306600.0
2015-03-19 14:00:00,28.87,28.89,28.77,28.82,141800.0,26.1933,26.2114,26.1025,26.1479,141800.0
2015-03-19 14:30:00,28.81,29.01,28.81,29.0,391500.0,26.1388,26.3203,26.1388,26.3112,391500.0
2015-03-19 15:00:00,29.0,29.01,28.95,28.95,538600.0,26.3112,26.3203,26.2658,26.2658,538600.0
2015-03-19 15:30:00,28.94,29.01,28.89,28.94,1095900.0,26.2568,26.3203,26.2114,26.2568,1095900.0
2015-03-20 09:30:00,29.15,29.15,28.84,29.05,917400.0,26.4473,26.4473,26.166,26.3566,917400.0
2015-03-20 10:00:00,29.06,29.16,28.99,29.04,850600.0,26.3656,26.4564,26.3021,26.3475,850600.0
2015-03-20 10:30:00,29.03,29.13,28.91,29.08,448000.0,26.3384,26.4291,26.2295,26.3838,448000.0
2015-03-20 11:00:00,29.08,29.13,29.03,29.07,532900.0,26.3838,26.4291,26.3384,26.3747,532900.0
2015-03-20 11:30:00,29.06,29.1,29.0,29.05,254700.0,26.3656,26.4019,26.3112,26.3566,254700.0
2015-03-20 12:00:00,29.05,29.09,29.0,29.07,246900.0,26.3566,26.3929,26.3112,26.3747,246900.0
2015-03-20 12:30:00,29.08,29.13,29.04,29.11,444500.0,26.3838,26.4291,26.3475,26.411,444500.0
2015-03-20 13:00:00,29.11,29.12,29.08,29.08,133000.0,26.411,26.4201,26.3838,26.3838,133000.0
2015-03-20 13:30:00,29.08,29.15,29.07,29.09,241500.0,26.3838,26.4473,26.3747,26.3929,241500.0
2015-03-20 14:00:00,29.1,29.12,29.04,29.08,339300.0,26.4019,26.4201,26.3475,26.3838,339300.0
2015-03-20 14:30:00,29.08,29.15,29.07,29.14,187800.0,26.3838,26.4473,26.3747,26.4382,187800.0
2015-03-20 15:00:00,29.13,29.16,29.08,29.1,799400.0,26.4291,26.4564,26.3838,26.4019,799400.0
2015-03-20 15:30:00,29.1,29.14,29.05,29.1,1365200.0,26.4019,26.4382,26.3566,26.4019,1365200.0
2015-03-23 09:30:00,28.96,29.02,28.74,28.95,743900.0,26.2749,26.3293,26.0753,26.2658,743900.0
2015-03-23 10:00:00,28.96,29.1,28.86,29.01,1145900.0,26.2749,26.4019,26.1842,26.3203,1145900.0
2015-03-23 10:30:00,29.01,29.06,28.92,28.99,714500.0,26.3203,26.3656,26.2386,26.3021,714500.0
2015-03-23 11:00:00,29.0,29.05,28.92,29.04,495500.0,26.3112,26.3566,26.2386,26.3475,495500.0
2015-03-23 11:30:00,29.04,29.1,28.99,29.1,384700.0,26.3475,26.4019,26.3021,26.4019,384700.0
2015-03-23 12:00:00,29.1,29.13,29.01,29.12,571200.0,26.4019,26.4291,26.3203,26.4201,571200.0
2015-03-23 12:30:00,29.12,29.2,29.06,29.2,448600.0,26.4201,26.4927,26.3656,26.4927,448600.0
2015-03-23 13:00:00,29.2,29.2,28.99,29.04,480100.0,26.4927,26.4927,26.3021,26.3475,480100.0
2015-03-23 13:30:00,29.04,29.13,29.01,29.08,212500.0,26.3475,26.4291,26.3203,26.3838,212500.0
2015-03-23 14:00:00,29.09,29.16,29.04,29.14,316400.0,26.3929,26.4564,26.3475,26.4382,316400.0
2015-03-23 14:30:00,29.15,29.2,29.03,29.04,351900.0,26.4473,26.4927,26.3384,26.3475,351900.0
2015-03-23 15:00:00,29.04,29.07,29.0,29.02,350500.0,26.3475,26.3747,26.3112,26.3293,350500.0
2015-03-23 15:30:00,29.02,29.11,28.95,29.02,1431000.0,26.3293,26.411,26.2658,26.3293,1431000.0
2015-03-24 09:30:00,28.79,29.05,28.71,28.99,1289700.0,26.1207,26.3566,26.0481,26.3021,1289700.0
2015-03-24 10:00:00,29.0,29.44,28.99,29.35,3785800.0,26.3112,26.7104,26.3021,26.6287,3785800.0
2015-03-24 10:30:00,29.35,29.53,29.3,29.53,1153400.0,26.6287,26.7921,26.5834,26.7921,1153400.0
2015-03-24 11:00:00,29.53,29.56,29.41,29.55,1166300.0,26.7921,26.8193,26.6832,26.8102,1166300.0
2015-03-24 11:30:00,29.55,29.78,29.45,29.7,1793100.0,26.8102,27.0189,26.7195,26.9463,1793100.0
2015-03-24 12:00:00,29.7,29.81,29.59,29.61,935800.0,26.9463,27.0461,26.8465,26.8646,935800.0
2015-03-24 12:30:00,29.6,29.85,29.55,29.71,705300.0,26.8556,27.0824,26.8102,26.9554,705300.0
2015-03-24 13:00:00,29.72,29.75,29.54,29.54,472800.0,26.9644,26.9917,26.8011,26.8011,472800.0
2015-03-24 13:30:00,29.54,29.84,29.52,29.76,600000.0,26.8011,27.0733,26.783,27.0007,600000.0
2015-03-24 14:00:00,29.77,29.87,29.73,29.85,1259800.0,27.0098,27.1005,26.9735,27.0824,1259800.0
2015-03-24 14:30:00,29.85,29.99,29.83,29.85,881900.0,27.0824,27.2094,27.0642,27.0824,881900.0
2015-03-24 15:00:00,29.86,29.93,29.84,29.89,576500.0,27.0915,27.155,27.0733,27.1187,576500.0
2015-03-24 15:30:00,29.89,29.9,29.71,29.74,1479100.0,27.1187,27.1278,26.9554,26.9826,1479100.0
2015-03-25 09:30:00,29.84,30.3,29.74,29.84,3356600.0,27.0733,27.4907,26.9826,27.0733,3356600.0
2015-03-25 10:00:00,29.84,30.07,29.76,30.06,1243000.0,27.0733,27.282,27.0007,27.2729,1243000.0
2015-03-25 10:30:00,30.06,30.6,30.03,30.45,1835700.0,27.2729,27.7629,27.2457,27.6268,1835700.0
2015-03-25 11:00:00,30.46,30.55,30.25,30.31,644000.0,27.6358,27.7175,27.4453,27.4997,644000.0
2015-03-25 11:30:00,30.31,30.31,29.82,29.98,843500.0,27.4997,27.4997,27.0552,27.2003,843500.0
2015-03-25 12:00:00,29.98,30.0,29.68,29.72,672000.0,27.2003,27.2185,26.9282,26.9644,672000.0
2015-03-25 12:30:00,29.72,29.86,29.71,29.82,330600.0,26.9644,27.0915,26.9554,27.0552,330600.0
2015-03-25 13:00:00,29.82,29.97,29.75,29.9,419100.0,27.0552,27.1913,26.9917,27.1278,419100.0
2015-03-25 13:30:00,29.89,30.0,29.89,29.96,198500.0,27.1187,27.2185,27.1187,27.1822,198500.0
2015-03-25 14:00:00,29.96,30.19,29.92,30.16,441100.0,27.1822,27.3909,27.1459,27.3636,441100.0
2015-03-25 14:30:00,30.16,30.19,29.96,29.96,531700.0,27.3636,27.3909,27.1822,27.1822,531700.0
2015-03-25 15:00:00,29.96,30.0,29.86,29.98,248600.0,27.1822,27.2185,27.0915,27.2003,248600.0
2015-03-25 15:30:00,29.97,30.01,29.66,29.72,1169000.0,27.1913,27.2276,26.91,26.9644,1169000.0
2015-03-26 09:30:00,29.63,30.09,29.36,29.93,787600.0,26.8828,27.3001,26.6378,27.155,787600.0
2015-03-26 10:00:00,29.95,30.28,29.53,29.7,1047500.0,27.1731,27.4725,26.7921,26.9463,1047500.0
2015-03-26 10:30:00,29.7,29.82,29.56,29.75,452400.0,26.9463,27.0552,26.8193,26.9917,452400.0
2015-03-26 11:00:00,29.75,29.95,29.72,29.8,505600.0,26.9917,27.1731,26.9644,27.037,505600.0
2015-03-26 11:30:00,29.8,29.95,29.79,29.9,271100.0,27.037,27.1731,27.028,27.1278,271100.0
2015-03-26 12:00:00,29.91,29.97,29.77,29.79,236800.0,27.1368,27.1913,27.0098,27.028,236800.0
2015-03-26 12:30:00,29.8,29.86,29.74,29.75,133500.0,27.037,27.0915,26.9826,26.9917,133500.0
2015-03-26 13:00:00,29.76,29.81,29.67,29.71,176100.0,27.0007,27.0461,26.9191,26.9554,176100.0
2015-03-26 13:30:00,29.71,29.75,29.6,29.69,337500.0,26.9554,26.9917,26.8556,26.9372,337500.0
2015-03-26 14:00:00,29.69,29.85,29.67,29.74,227500.0,26.9372,27.0824,26.9191,26.9826,227500.0
2015-03-26 14:30:00,29.74,29.95,29.74,29.86,181500.0,26.9826,27.1731,26.9826,27.0915,181500.0
2015-03-26 15:00:00,29.85,29.87,29.76,29.82,171900.0,27.0824,27.1005,27.0007,27.0552,171900.0
2015-03-26 15:30:00,29.82,29.88,29.75,29.79,690900.0,27.0552,27.1096,26.9917,27.028,690900.0
2015-03-27 09:30:00,29.89,30.2,29.89,29.94,729800.0,27.1187,27.3999,27.1187,27.164,729800.0
2015-03-27 10:00:00,29.98,30.05,29.72,29.82,271800.0,27.2003,27.2638,26.9644,27.0552,271800.0
2015-03-27 10:30:00,29.82,30.03,29.74,29.99,307900.0,27.0552,27.2457,26.9826,27.2094,307900.0
2015-03-27 11:00:00,29.99,30.06,29.97,30.04,155500.0,27.2094,27.2729,27.1913,27.2548,155500.0
2015-03-27 11:30:00,30.05,30.06,29.97,29.97,344000.0,27.2638,27.2729,27.1913,27.1913,344000.0
2015-03-27 12:00:00,29.96,30.05,29.96,29.99,195300.0,27.1822,27.2638,27.1822,27.2094,195300.0
2015-03-27 12:30:00,29.99,30.14,29.99,30.09,344700.0,27.2094,27.3455,27.2094,27.3001,344700.0
2015-03-27 13:00:00,30.1,30.18,30.06,30.16,413200.0,27.3092,27.3818,27.2729,27.3636,413200.0
2015-03-27 13:30:00,30.17,30.2,30.09,30.16,241700.0,27.3727,27.3999,27.3001,27.3636,241700.0
2015-03-27 14:00:00,30.16,30.16,30.07,30.13,172700.0,27.3636,27.3636,27.282,27.3364,172700.0
2015-03-27 14:30:00,30.13,30.13,30.08,30.1,125500.0,27.3364,27.3364,27.2911,27.3092,125500.0
2015-03-27 15:00:00,30.09,30.15,30.02,30.08,570100.0,27.3001,27.3546,27.2366,27.2911,570100.0
2015-03-27 15:30:00,30.09,30.19,30.07,30.09,750900.0,27.3001,27.3909,27.282,27.3001,750900.0
2015-03-30 09:30:00,30.22,30.27,29.73,29.83,866000.0,27.4181,27.4634,26.9735,27.0642,866000.0
2015-03-30 10:00:00,29.82,29.83,29.45,29.48,723100.0,27.0552,27.0642,26.7195,26.7467,723100.0
2015-03-30 10:30:00,29.48,29.55,29.24,29.54,627200.0,26.7467,26.8102,26.5289,26.8011,627200.0
2015-03-30 11:00:00,29.53,29.56,29.46,29.52,286800.0,26.7921,26.8193,26.7285,26.783,286800.0
2015-03-30 11:30:00,29.52,29.55,29.49,29.52,169400.0,26.783,26.8102,26.7558,26.783,169400.0
2015-03-30 12:00:00,29.53,29.53,29.49,29.5,149000.0,26.7921,26.7921,26.7558,26.7648,149000.0
2015-03-30 12:30:00,29.51,29.53,29.49,29.52,175300.0,26.7739,26.7921,26.7558,26.783,175300.0
2015-03-30 13:00:00,29.52,29.64,29.49,29.6,215300.0,26.783,26.8919,26.7558,26.8556,215300.0
2015-03-30 13:30:00,29.62,29.68,29.55,29.67,170700.0,26.8737,26.9282,26.8102,26.9191,170700.0
2015-03-30 14:00:00,29.66,29.69,29.58,29.63,201400.0,26.91,26.9372,26.8374,26.8828,201400.0
2015-03-30 14:30:00,29.63,29.69,29.58,29.69,141300.0,26.8828,26.9372,26.8374,26.9372,141300.0
2015-03-30 15:00:00,29.68,29.89,29.63,29.86,344000.0,26.9282,27.1187,26.8828,27.0915,344000.0
2015-03-30 15:30:00,29.85,29.86,29.69,29.75,469400.0,27.0824,27.0915,26.9372,26.9917,469400.0
2015-03-31 09:30:00,29.58,29.74,29.4,29.62,710700.0,26.8374,26.9826,26.6741,26.8737,710700.0
2015-03-31 10:00:00,29.62,29.66,29.45,29.53,437400.0,26.8737,26.91,26.7195,26.7921,437400.0
2015-03-31 10:30:00,29.53,29.59,29.46,29.5,378100.0,26.7921,26.8465,26.7285,26.7648,378100.0
2015-03-31 11:00:00,29.49,29.53,29.46,29.53,268700.0,26.7558,26.7921,26.7285,26.7921,268700.0
2015-03-31 11:30:00,29.52,29.64,29.5,29.54,360100.0,26.783,26.8919,26.7648,26.8011,360100.0
2015-03-31 12:00:00,29.54,29.55,29.46,29.51,171200.0,26.8011,26.8102,26.7285,26.7739,171200.0
2015-03-31 12:30:00,29.5,29.62,29.48,29.5,168800.0,26.7648,26.8737,26.7467,26.7648,168800.0
2015-03-31 13:00:00,29.5,29.55,29.48,29.51,89200.0,26.7648,26.8102,26.7467,26.7739,89200.0
2015-03-31 13:30:00,29.51,29.57,29.46,29.5,161700.0,26.7739,26.8283,26.7285,26.7648,161700.0
2015-03-31 14:00:00,29.49,29.51,29.46,29.49,138500.0,26.7558,26.7739,26.7285,26.7558,138500.0
2015-03-31 14:30:00,29.5,29.5,29.4,29.44,210500.0,26.7648,26.7648,26.6741,26.7104,210500.0
2015-03-31 15:00:00,29.44,29.5,29.35,29.48,297700.0,26.7104,26.7648,26.6287,26.7467,297700.0
2015-03-31 15:30:00,29.48,29.49,29.35,29.38,742700.0,26.7467,26.7558,26.6287,26.656,742700.0
2015-04-01 09:30:00,29.45,29.81,29.3,29.49,671200.0,26.7195,27.0461,26.5834,26.7558,671200.0
2015-04-01 10:00:00,29.49,29.51,29.01,29.04,1023000.0,26.7558,26.7739,26.3203,26.3475,1023000.0
2015-04-01 10:30:00,29.05,29.26,29.03,29.14,284900.0,26.3566,26.5471,26.3384,26.4382,284900.0
2015-04-01 11:00:00,29.13,29.3,29.08,29.26,427300.0,26.4291,26.5834,26.3838,26.5471,427300.0
2015-04-01 11:30:00,29.26,29.46,29.23,29.4,276700.0,26.5471,26.7285,26.5199,26.6741,276700.0
2015-04-01 12:00:00,29.4,29.47,29.24,29.34,239500.0,26.6741,26.7376,26.5289,26.6197,239500.0
2015-04-01 12:30:00,29.34,29.34,29.2,29.25,168500.0,26.6197,26.6197,26.4927,26.538,168500.0
2015-04-01 13:00:00,29.25,29.29,29.17,29.19,206200.0,26.538,26.5743,26.4654,26.4836,206200.0
2015-04-01 13:30:00,29.18,29.26,29.16,29.21,177200.0,26.4745,26.5471,26.4564,26.5017,177200.0
2015-04-01 14:00:00,29.22,29.25,29.19,29.21,170600.0,26.5108,26.538,26.4836,26.5017,170600.0
2015-04-01 14:30:00,29.21,29.24,29.15,29.2,194800.0,26.5017,26.5289,26.4473,26.4927,194800.0
2015-04-01 15:00:00,29.2,29.22,29.1,29.17,236800.0,26.4927,26.5108,26.4019,26.4654,236800.0
2015-04-01 15:30:00,29.17,29.29,29.15,29.23,551400.0,26.4654,26.5743,26.4473,26.5199,551400.0
2015-04-02 09:30:00,29.4,29.99,29.3,29.92,1107900.0,26.6741,27.2094,26.5834,27.1459,1107900.0
2015-04-02 10:00:00,29.92,30.08,29.79,29.9,774700.0,27.1459,27.2911,27.028,27.1278,774700.0
2015-04-02 10:30:00,29.88,29.9,29.53,29.63,395700.0,27.1096,27.1278,26.7921,26.8828,395700.0
2015-04-02 11:00:00,29.62,29.85,29.6,29.77,217600.0,26.8737,27.0824,26.8556,27.0098,217600.0
2015-04-02 11:30:00,29.77,29.81,29.4,29.52,433400.0,27.0098,27.0461,26.6741,26.783,433400.0
2015-04-02 12:00:00,29.51,29.76,29.46,29.71,175500.0,26.7739,27.0007,26.7285,26.9554,175500.0
2015-04-02 12:30:00,29.71,29.79,29.62,29.64,221500.0,26.9554,27.028,26.8737,26.8919,221500.0
2015-04-02 13:00:00,29.65,29.67,29.46,29.49,321300.0,26.9009,26.9191,26.7285,26.7558,321300.0
2015-04-02 13:30:00,29.49,29.55,29.37,29.49,309100.0,26.7558,26.8102,26.6469,26.7558,309100.0
2015-04-02 14:00:00,29.48,29.5,29.3,29.46,298000.0,26.7467,26.7648,26.5834,26.7285,298000.0
2015-04-02 14:30:00,29.45,29.51,29.38,29.45,201700.0,26.7195,26.7739,26.656,26.7195,201700.0
2015-04-02 15:00:00,29.45,29.5,29.42,29.45,228600.0,26.7195,26.7648,26.6923,26.7195,228600.0
2015-04-02 15:30:00,29.45,29.5,29.37,29.49,1035000.0,26.7195,26.7648,26.6469,26.7558,1035000.0
2015-04-06 09:30:00,29.44,30.03,29.4,29.98,748400.0,26.7104,27.2457,26.6741,27.2003,748400.0
2015-04-06 10:00:00,29.97,30.24,29.92,29.95,2942300.0,27.1913,27.4362,27.1459,27.1731,2942300.0
2015-04-06 10:30:00,29.96,30.01,29.86,29.99,788200.0,27.1822,27.2276,27.0915,27.2094,788200.0
2015-04-06 11:00:00,30.0,30.12,29.97,30.09,1222400.0,27.2185,27.3274,27.1913,27.3001,1222400.0
2015-04-06 11:30:00,30.09,30.52,30.08,30.38,1081400.0,27.3001,27.6903,27.2911,27.5632,1081400.0
2015-04-06 12:00:00,30.38,30.5,30.33,30.38,425900.0,27.5632,27.6721,27.5179,27.5632,425900.0
2015-04-06 12:30:00,30.38,30.4,30.2,30.25,234700.0,27.5632,27.5814,27.3999,27.4453,234700.0
2015-04-06 13:00:00,30.24,30.29,30.18,30.2,350900.0,27.4362,27.4816,27.3818,27.3999,350900.0
2015-04-06 13:30:00,30.2,30.21,30.12,30.15,232700.0,27.3999,27.409,27.3274,27.3546,232700.0
2015-04-06 14:00:00,30.16,30.3,30.12,30.22,843600.0,27.3636,27.4907,27.3274,27.4181,843600.0
2015-04-06 14:30:00,30.22,30.24,30.09,30.09,214900.0,27.4181,27.4362,27.3001,27.3001,214900.0
2015-04-06 15:00:00,30.09,30.18,30.08,30.11,183400.0,27.3001,27.3818,27.2911,27.3183,183400.0
2015-04-06 15:30:00,30.11,30.12,30.02,30.03,997100.0,27.3183,27.3274,27.2366,27.2457,997100.0
2015-04-07 09:30:00,30.13,31.5,30.12,31.46,2042200.0,27.3364,28.5794,27.3274,28.5431,2042200.0
2015-04-07 10:00:00,31.46,31.84,31.26,31.37,1820200.0,28.5431,28.8879,28.3617,28.4615,1820200.0
2015-04-07 10:30:00,31.37,31.55,31.28,31.43,1062100.0,28.4615,28.6248,28.3798,28.5159,1062100.0
2015-04-07 11:00:00,31.44,31.45,31.11,31.12,1458700.0,28.525,28.534,28.2256,28.2346,1458700.0
2015-04-07 11:30:00,31.13,31.33,31.05,31.33,1012200.0,28.2437,28.4252,28.1711,28.4252,1012200.0
2015-04-07 12:00:00,31.33,31.39,31.21,31.35,517700.0,28.4252,28.4796,28.3163,28.4433,517700.0
2015-04-07 12:30:00,31.35,31.38,31.02,31.11,485000.0,28.4433,28.4705,28.1439,28.2256,485000.0
2015-04-07 13:00:00,31.11,31.2,30.96,31.0,265000.0,28.2256,28.3072,28.0895,28.1258,265000.0
2015-04-07 13:30:00,31.01,31.09,30.93,31.0,262700.0,28.1348,28.2074,28.0623,28.1258,262700.0
2015-04-07 14:00:00,31.0,31.13,31.0,31.06,283100.0,28.1258,28.2437,28.1258,28.1802,283100.0
2015-04-07 14:30:00,31.06,31.2,31.04,31.14,294000.0,28.1802,28.3072,28.1621,28.2528,294000.0
2015-04-07 15:00:00,31.14,31.28,30.91,30.99,554500.0,28.2528,28.3798,28.0441,28.1167,554500.0
2015-04-07 15:30:00,30.99,31.0,30.93,31.0,854600.0,28.1167,28.1258,28.0623,28.1258,854600.0
2015-04-08 09:30:00,31.47,32.25,31.45,31.97,2101700.0,28.5522,29.2599,28.534,29.0058,2101700.0
2015-04-08 10:00:00,31.99,32.07,31.81,31.95,940300.0,29.024,29.0966,28.8607,28.9877,940300.0
2015-04-08 10:30:00,31.95,32.2,31.93,32.18,860500.0,28.9877,29.2145,28.9695,29.1964,860500.0
2015-04-08 11:00:00,32.18,32.74,32.15,32.46,1340400.0,29.1964,29.7044,29.1691,29.4504,1340400.0
2015-04-08 11:30:00,32.44,32.79,32.44,32.75,677600.0,29.4323,29.7498,29.4323,29.7135,677600.0
2015-04-08 12:00:00,32.74,32.86,32.65,32.76,591500.0,29.7044,29.8133,29.6228,29.7226,591500.0
2015-04-08 12:30:00,32.76,32.86,32.69,32.7,411700.0,29.7226,29.8133,29.6591,29.6681,411700.0
2015-04-08 13:00:00,32.71,32.88,32.64,32.83,300900.0,29.6772,29.8315,29.6137,29.7861,300900.0
2015-04-08 13:30:00,32.83,32.94,32.73,32.79,445300.0,29.7861,29.8859,29.6954,29.7498,445300.0
2015-04-08 14:00:00,32.79,32.9,32.52,32.85,468700.0,29.7498,29.8496,29.5048,29.8042,468700.0
2015-04-08 14:30:00,32.85,32.95,32.82,32.85,741300.0,29.8042,29.895,29.777,29.8042,741300.0
2015-04-08 15:00:00,32.85,32.86,32.59,32.7,839800.0,29.8042,29.8133,29.5683,29.6681,839800.0
2015-04-08 15:30:00,32.7,32.71,32.59,32.65,1220500.0,29.6681,29.6772,29.5683,29.6228,1220500.0
2015-04-09 09:30:00,33.0,33.71,32.61,33.14,2177700.0,29.9403,30.5845,29.5865,30.0673,2177700.0
2015-04-09 10:00:00,33.13,33.15,32.6,32.75,866300.0,30.0583,30.0764,29.5774,29.7135,866300.0
2015-04-09 10:30:00,32.77,32.8,32.37,32.68,514100.0,29.7317,29.7589,29.3687,29.65,514100.0
2015-04-09 11:00:00,32.68,32.75,32.56,32.61,643700.0,29.65,29.7135,29.5411,29.5865,643700.0
2015-04-09 11:30:00,32.62,32.67,32.36,32.58,363200.0,29.5956,29.6409,29.3597,29.5593,363200.0
2015-04-09 12:00:00,32.57,32.69,32.5,32.61,257500.0,29.5502,29.6591,29.4867,29.5865,257500.0
2015-04-09 12:30:00,32.62,32.69,32.62,32.66,271000.0,29.5956,29.6591,29.5956,29.6319,271000.0
2015-04-09 13:00:00,32.66,32.75,32.54,32.59,422300.0,29.6319,29.7135,29.523,29.5683,422300.0
2015-04-09 13:30:00,32.59,32.63,32.45,32.45,229300.0,29.5683,29.6046,29.4413,29.4413,229300.0
2015-04-09 14:00:00,32.45,32.63,32.39,32.61,145000.0,29.4413,29.6046,29.3869,29.5865,145000.0
2015-04-09 14:30:00,32.62,32.68,32.5,32.57,187600.0,29.5956,29.65,29.4867,29.5502,187600.0
2015-04-09 15:00:00,32.58,32.6,32.46,32.47,391800.0,29.5593,29.5774,29.4504,29.4595,391800.0
2015-04-09 15:30:00,32.47,32.78,32.45,32.69,1228600.0,29.4595,29.7407,29.4413,29.6591,1228600.0
2015-04-10 09:30:00,32.7,33.25,32.54,33.05,830300.0,29.6681,30.1671,29.523,29.9857,830300.0
2015-04-10 10:00:00,33.07,33.52,32.97,33.22,930300.0,30.0038,30.4121,29.9131,30.1399,930300.0
2015-04-10 10:30:00,33.21,33.33,33.16,33.27,402000.0,30.1309,30.2397,30.0855,30.1853,402000.0
2015-04-10 11:00:00,33.27,33.56,33.23,33.27,624800.0,30.1853,30.4484,30.149,30.1853,624800.0
2015-04-10 11:30:00,33.28,33.47,33.23,33.3,276300.0,30.1944,30.3668,30.149,30.2125,276300.0
2015-04-10 12:00:00,33.31,33.4,33.13,33.22,887100.0,30.2216,30.3032,30.0583,30.1399,887100.0
2015-04-10 12:30:00,33.22,33.3,33.16,33.2,215000.0,30.1399,30.2125,30.0855,30.1218,215000.0
2015-04-10 13:00:00,33.2,33.23,33.14,33.19,209900.0,30.1218,30.149,30.0673,30.1127,209900.0
2015-04-10 13:30:00,33.19,33.28,33.18,33.28,269200.0,30.1127,30.1944,30.1036,30.1944,269200.0
2015-04-10 14:00:00,33.28,33.39,33.17,33.23,357700.0,30.1944,30.2942,30.0946,30.149,357700.0
2015-04-10 14:30:00,33.23,33.32,33.21,33.22,269700.0,30.149,30.2307,30.1309,30.1399,269700.0
2015-04-10 15:00:00,33.21,33.3,33.18,33.21,336000.0,30.1309,30.2125,30.1036,30.1309,336000.0
2015-04-10 15:30:00,33.21,33.27,33.18,33.24,974200.0,30.1309,30.1853,30.1036,30.1581,974200.0
2015-04-13 09:30:00,33.39,34.28,33.05,34.12,2844600.0,30.2942,31.1017,29.9857,30.9565,2844600.0
2015-04-13 10:00:00,34.1,34.77,33.99,34.48,1921000.0,30.9383,31.5462,30.8385,31.2831,1921000.0
2015-04-13 10:30:00,34.5,34.61,34.0,34.29,2118900.0,31.3013,31.4011,30.8476,31.1107,2118900.0
2015-04-13 11:00:00,34.29,34.37,34.0,34.25,1249600.0,31.1107,31.1833,30.8476,31.0744,1249600.0
2015-04-13 11:30:00,34.26,34.52,34.11,34.44,1096900.0,31.0835,31.3194,30.9474,31.2468,1096900.0
2015-04-13 12:00:00,34.44,34.55,34.17,34.45,937900.0,31.2468,31.3466,31.0018,31.2559,937900.0
2015-04-13 12:30:00,34.45,34.53,34.25,34.32,479200.0,31.2559,31.3285,31.0744,31.1379,479200.0
2015-04-13 13:00:00,34.32,34.33,34.05,34.1,776100.0,31.1379,31.147,30.893,30.9383,776100.0
2015-04-13 13:30:00,34.11,34.23,34.1,34.13,499400.0,30.9474,31.0563,30.9383,30.9656,499400.0
2015-04-13 14:00:00,34.13,34.13,33.97,34.0,1029900.0,30.9656,30.9656,30.8204,30.8476,1029900.0
2015-04-13 14:30:00,33.99,34.03,33.88,33.99,1039600.0,30.8385,30.8748,30.7387,30.8385,1039600.0
2015-04-13 15:00:00,34.0,34.3,33.95,34.23,1246700.0,30.8476,31.1198,30.8022,31.0563,1246700.0
2015-04-13 15:30:00,34.23,34.41,34.1,34.13,1749300.0,31.0563,31.2196,30.9383,30.9656,1749300.0
2015-04-14 09:30:00,33.77,33.82,33.21,33.28,1628800.0,30.6389,30.6843,30.1309,30.1944,1628800.0
2015-04-14 10:00:00,33.29,33.29,32.7,32.8,1767600.0,30.2034,30.2034,29.6681,29.7589,1767600.0
2015-04-14 10:30:00,32.8,33.05,32.77,32.97,715800.0,29.7589,29.9857,29.7317,29.9131,715800.0
2015-04-14 11:00:00,32.97,33.04,32.77,33.02,617400.0,29.9131,29.9766,29.7317,29.9585,617400.0
2015-04-14 11:30:00,33.01,33.03,32.82,32.95,441200.0,29.9494,29.9675,29.777,29.895,441200.0
2015-04-14 12:00:00,32.95,33.29,32.9,33.2,647400.0,29.895,30.2034,29.8496,30.1218,647400.0
2015-04-14 12:30:00,33.2,33.38,33.02,33.05,471000.0,30.1218,30.2851,29.9585,29.9857,471000.0
2015-04-14 13:00:00,33.05,33.25,32.99,33.19,356200.0,29.9857,30.1671,29.9313,30.1127,356200.0
2015-04-14 13:30:00,33.21,33.24,33.09,33.2,346000.0,30.1309,30.1581,30.022,30.1218,346000.0
2015-04-14 14:00:00,33.2,33.21,33.09,33.12,426400.0,30.1218,30.1309,30.022,30.0492,426400.0
2015-04-14 14:30:00,33.13,33.17,32.92,33.08,724800.0,30.0583,30.0946,29.8677,30.0129,724800.0
2015-04-14 15:00:00,33.08,33.24,32.98,33.17,551500.0,30.0129,30.1581,29.9222,30.0946,551500.0
2015-04-14 15:30:00,33.17,33.29,33.12,33.23,1200200.0,30.0946,30.2034,30.0492,30.149,1200200.0
2015-04-15 09:30:00,33.83,34.23,33.72,34.14,1787000.0,30.6934,31.0563,30.5936,30.9746,1787000.0
2015-04-15 10:00:00,34.15,34.19,33.52,33.73,920200.0,30.9837,31.02,30.4121,30.6026,920200.0
2015-04-15 10:30:00,33.74,33.94,33.57,33.91,387300.0,30.6117,30.7932,30.4575,30.766,387300.0
2015-04-15 11:00:00,33.92,34.0,33.81,33.84,402600.0,30.775,30.8476,30.6752,30.7024,402600.0
2015-04-15 11:30:00,33.82,33.85,33.61,33.67,327900.0,30.6843,30.7115,30.4938,30.5482,327900.0
2015-04-15 12:00:00,33.68,33.71,33.56,33.65,340200.0,30.5573,30.5845,30.4484,30.5301,340200.0
2015-04-15 12:30:00,33.64,33.75,33.56,33.75,394700.0,30.521,30.6208,30.4484,30.6208,394700.0
2015-04-15 13:00:00,33.75,33.75,33.55,33.61,311000.0,30.6208,30.6208,30.4393,30.4938,311000.0
2015-04-15 13:30:00,33.6,33.65,33.52,33.63,370200.0,30.4847,30.5301,30.4121,30.5119,370200.0
2015-04-15 14:00:00,33.63,33.65,33.55,33.57,423900.0,30.5119,30.5301,30.4393,30.4575,423900.0
2015-04-15 14:30:00,33.57,33.62,33.51,33.55,350300.0,30.4575,30.5028,30.403,30.4393,350300.0
2015-04-15 15:00:00,33.54,33.58,33.4,33.49,454900.0,30.4303,30.4666,30.3032,30.3849,454900.0
2015-04-15 15:30:00,33.49,33.56,33.47,33.55,800500.0,30.3849,30.4484,30.3668,30.4393,800500.0
2015-04-16 09:30:00,33.55,33.73,33.04,33.61,822000.0,30.4393,30.6026,29.9766,30.4938,822000.0
2015-04-16 10:00:00,33.67,34.0,33.5,33.7,658100.0,30.5482,30.8476,30.394,30.5754,658100.0
2015-04-16 10:30:00,33.7,33.73,33.61,33.71,299600.0,30.5754,30.6026,30.4938,30.5845,299600.0
2015-04-16 11:00:00,33.72,33.75,33.62,33.71,336300.0,30.5936,30.6208,30.5028,30.5845,336300.0
2015-04-16 11:30:00,33.71,33.98,33.7,33.98,617700.0,30.5845,30.8295,30.5754,30.8295,617700.0
2015-04-16 12:00:00,33.98,34.08,33.93,33.99,422500.0,30.8295,30.9202,30.7841,30.8385,422500.0
2015-04-16 12:30:00,33.99,34.04,33.84,33.89,321500.0,30.8385,30.8839,30.7024,30.7478,321500.0
2015-04-16 13:00:00,33.88,33.94,33.84,33.89,244500.0,30.7387,30.7932,30.7024,30.7478,244500.0
2015-04-16 13:30:00,33.89,33.99,33.86,33.89,323600.0,30.7478,30.8385,30.7206,30.7478,323600.0
2015-04-16 14:00:00,33.9,34.0,33.89,33.98,378300.0,30.7569,30.8476,30.7478,30.8295,378300.0
2015-04-16 14:30:00,33.99,33.99,33.89,33.89,318200.0,30.8385,30.8385,30.7478,30.7478,318200.0
2015-04-16 15:00:00,33.89,33.99,33.84,33.94,608400.0,30.7478,30.8385,30.7024,30.7932,608400.0
2015-04-16 15:30:00,33.95,33.96,33.84,33.95,1036200.0,30.8022,30.8113,30.7024,30.8022,1036200.0
2015-04-17 09:30:00,33.13,33.72,33.11,33.45,877500.0,30.0583,30.5936,30.0401,30.3486,877500.0
2015-04-17 10:00:00,33.45,33.51,33.13,33.23,1067200.0,30.3486,30.403,30.0583,30.149,1067200.0
2015-04-17 10:30:00,33.23,33.4,33.18,33.3,266900.0,30.149,30.3032,30.1036,30.2125,266900.0
2015-04-17 11:00:00,33.29,33.46,33.11,33.18,486500.0,30.2034,30.3577,30.0401,30.1036,486500.0
2015-04-17 11:30:00,33.18,33.18,32.82,33.08,694200.0,30.1036,30.1036,29.777,30.0129,694200.0
2015-04-17 12:00:00,33.07,33.11,32.86,32.88,268000.0,30.0038,30.0401,29.8133,29.8315,268000.0
2015-04-17 12:30:00,32.87,32.96,32.72,32.95,329600.0,29.8224,29.904,29.6863,29.895,329600.0
2015-04-17 13:00:00,32.94,33.08,32.93,33.06,211300.0,29.8859,30.0129,29.8768,29.9948,211300.0
2015-04-17 13:30:00,33.06,33.06,32.89,32.98,229700.0,29.9948,29.9948,29.8405,29.9222,229700.0
2015-04-17 14:00:00,32.98,32.98,32.65,32.8,359900.0,29.9222,29.9222,29.6228,29.7589,359900.0
2015-04-17 14:30:00,32.8,32.87,32.75,32.8,344700.0,29.7589,29.8224,29.7135,29.7589,344700.0
2015-04-17 15:00:00,32.81,32.89,32.77,32.85,382200.0,29.7679,29.8405,29.7317,29.8042,382200.0
2015-04-17 15:30:00,32.85,33.32,32.84,33.19,1308200.0,29.8042,30.2307,29.7952,30.1127,1308200.0
2015-04-20 09:30:00,33.3,33.39,32.67,33.0,1299400.0,30.2125,30.2942,29.6409,29.9403,1299400.0
2015-04-20 10:00:00,32.99,33.0,32.73,32.84,666400.0,29.9313,29.9403,29.6954,29.7952,666400.0
2015-04-20 10:30:00,32.84,33.0,32.81,32.9,490400.0,29.7952,29.9403,29.7679,29.8496,490400.0
2015-04-20 11:00:00,32.91,32.99,32.87,32.97,378600.0,29.8587,29.9313,29.8224,29.9131,378600.0
2015-04-20 11:30:00,32.96,32.99,32.88,32.9,410000.0,29.904,29.9313,29.8315,29.8496,410000.0
2015-04-20 12:00:00,32.9,32.91,32.72,32.89,592200.0,29.8496,29.8587,29.6863,29.8405,592200.0
2015-04-20 12:30:00,32.89,33.0,32.87,32.93,538200.0,29.8405,29.9403,29.8224,29.8768,538200.0
2015-04-20 13:00:00,32.93,32.99,32.9,32.94,369400.0,29.8768,29.9313,29.8496,29.8859,369400.0
2015-04-20 13:30:00,32.94,33.08,32.94,33.02,565600.0,29.8859,30.0129,29.8859,29.9585,565600.0
2015-04-20 14:00:00,33.02,33.06,32.95,32.95,374200.0,29.9585,29.9948,29.895,29.895,374200.0
2015-04-20 14:30:00,32.96,33.03,32.89,33.0,484400.0,29.904,29.9675,29.8405,29.9403,484400.0
2015-04-20 15:00:00,33.0,33.01,32.89,32.9,547200.0,29.9403,29.9494,29.8405,29.8496,547200.0
2015-04-20 15:30:00,32.9,33.01,32.89,32.99,1322200.0,29.8496,29.9494,29.8405,29.9313,1322200.0
2015-04-21 09:30:00,33.07,33.45,32.87,33.37,834900.0,30.0038,30.3486,29.8224,30.276,834900.0
2015-04-21 10:00:00,33.37,33.44,33.15,33.21,346900.0,30.276,30.3395,30.0764,30.1309,346900.0
2015-04-21 10:30:00,33.21,33.34,33.19,33.32,479500.0,30.1309,30.2488,30.1127,30.2307,479500.0
2015-04-21 11:00:00,33.32,33.42,33.3,33.31,586700.0,30.2307,30.3214,30.2125,30.2216,586700.0
2015-04-21 11:30:00,33.3,33.45,33.21,33.4,508900.0,30.2125,30.3486,30.1309,30.3032,508900.0
2015-04-21 12:00:00,33.4,33.81,33.4,33.74,737200.0,30.3032,30.6752,30.3032,30.6117,737200.0
2015-04-21 12:30:00,33.74,33.77,33.56,33.64,232000.0,30.6117,30.6389,30.4484,30.521,232000.0
2015-04-21 13:00:00,33.64,33.81,33.63,33.71,197100.0,30.521,30.6752,30.5119,30.5845,197100.0
2015-04-21 13:30:00,33.7,33.85,33.67,33.8,225100.0,30.5754,30.7115,30.5482,30.6662,225100.0
2015-04-21 14:00:00,33.8,33.85,33.77,33.8,213000.0,30.6662,30.7115,30.6389,30.6662,213000.0
2015-04-21 14:30:00,33.8,33.81,33.61,33.62,215500.0,30.6662,30.6752,30.4938,30.5028,215500.0
2015-04-21 15:00:00,33.63,33.74,33.62,33.7,209200.0,30.5119,30.6117,30.5028,30.5754,209200.0
2015-04-21 15:30:00,33.71,33.75,33.58,33.73,796600.0,30.5845,30.6208,30.4666,30.6026,796600.0
2015-04-22 09:30:00,33.89,34.05,33.67,33.67,1372600.0,30.7478,30.893,30.5482,30.5482,1372600.0
2015-04-22 10:00:00,33.66,33.78,33.47,33.74,632200.0,30.5391,30.648,30.3668,30.6117,632200.0
2015-04-22 10:30:00,33.75,33.77,33.58,33.71,685100.0,30.6208,30.6389,30.4666,30.5845,685100.0
2015-04-22 11:00:00,33.7,33.71,33.59,33.67,488800.0,30.5754,30.5845,30.4756,30.5482,488800.0
2015-04-22 11:30:00,33.68,33.68,33.49,33.64,426200.0,30.5573,30.5573,30.3849,30.521,426200.0
2015-04-22 12:00:00,33.65,33.73,33.6,33.68,190400.0,30.5301,30.6026,30.4847,30.5573,190400.0
2015-04-22 12:30:00,33.68,33.87,33.65,33.87,275300.0,30.5573,30.7297,30.5301,30.7297,275300.0
2015-04-22 13:00:00,33.87,33.91,33.76,33.8,247000.0,30.7297,30.766,30.6299,30.6662,247000.0
2015-04-22 13:30:00,33.8,33.9,33.77,33.88,171900.0,30.6662,30.7569,30.6389,30.7387,171900.0
2015-04-22 14:00:00,33.87,33.89,33.69,33.71,226200.0,30.7297,30.7478,30.5664,30.5845,226200.0
2015-04-22 14:30:00,33.72,33.8,33.69,33.75,205800.0,30.5936,30.6662,30.5664,30.6208,205800.0
2015-04-22 15:00:00,33.76,33.81,33.74,33.77,221200.0,30.6299,30.6752,30.6117,30.6389,221200.0
2015-04-22 15:30:00,33.78,33.78,33.71,33.76,558300.0,30.648,30.648,30.5845,30.6299,558300.0
2015-04-23 09:30:00,33.93,34.04,33.85,33.9,940300.0,30.7841,30.8839,30.7115,30.7569,940300.0
2015-04-23 10:00:00,33.9,33.95,33.67,33.85,381100.0,30.7569,30.8022,30.5482,30.7115,381100.0
2015-04-23 10:30:00,33.85,34.0,33.85,33.93,426300.0,30.7115,30.8476,30.7115,30.7841,426300.0
2015-04-23 11:00:00,33.92,33.92,33.74,33.82,321300.0,30.775,30.775,30.6117,30.6843,321300.0
2015-04-23 11:30:00,33.82,33.89,33.73,33.75,632300.0,30.6843,30.7478,30.6026,30.6208,632300.0
2015-04-23 12:00:00,33.74,33.79,33.62,33.63,111800.0,30.6117,30.6571,30.5028,30.5119,111800.0
2015-04-23 12:30:00,33.63,33.67,33.57,33.66,173000.0,30.5119,30.5482,30.4575,30.5391,173000.0
2015-04-23 13:00:00,33.67,33.75,33.59,33.61,260800.0,30.5482,30.6208,30.4756,30.4938,260800.0
2015-04-23 13:30:00,33.61,33.68,33.59,33.66,325300.0,30.4938,30.5573,30.4756,30.5391,325300.0
2015-04-23 14:00:00,33.66,33.67,33.58,33.59,239300.0,30.5391,30.5482,30.4666,30.4756,239300.0
2015-04-23 14:30:00,33.59,33.67,33.5,33.59,187600.0,30.4756,30.5482,30.394,30.4756,187600.0
2015-04-23 15:00:00,33.6,33.62,33.58,33.61,175900.0,30.4847,30.5028,30.4666,30.4938,175900.0
2015-04-23 15:30:00,33.61,33.66,33.57,33.65,662200.0,30.4938,30.5391,30.4575,30.5301,662200.0
2015-04-24 09:30:00,33.8,34.5,33.8,34.48,2064800.0,30.6662,31.3013,30.6662,31.2831,2064800.0
2015-04-24 10:00:00,34.49,34.91,34.38,34.84,1781300.0,31.2922,31.6732,31.1924,31.6097,1781300.0
2015-04-24 10:30:00,34.84,35.29,34.8,35.13,1499700.0,31.6097,32.018,31.5734,31.8728,1499700.0
2015-04-24 11:00:00,35.12,35.19,35.0,35.15,628500.0,31.8638,31.9273,31.7549,31.891,628500.0
2015-04-24 11:30:00,35.17,35.24,34.93,34.94,500500.0,31.9091,31.9726,31.6914,31.7005,500500.0
2015-04-24 12:00:00,34.95,35.04,34.95,34.98,344500.0,31.7095,31.7912,31.7095,31.7367,344500.0
2015-04-24 12:30:00,34.98,35.0,34.75,34.85,318600.0,31.7367,31.7549,31.5281,31.6188,318600.0
2015-04-24 13:00:00,34.86,35.04,34.82,35.02,483200.0,31.6279,31.7912,31.5916,31.773,483200.0
2015-04-24 13:30:00,35.01,35.04,34.88,34.97,202400.0,31.764,31.7912,31.646,31.7277,202400.0
2015-04-24 14:00:00,34.98,35.0,34.95,35.0,196700.0,31.7367,31.7549,31.7095,31.7549,196700.0
2015-04-24 14:30:00,35.0,35.0,34.61,34.62,425100.0,31.7549,31.7549,31.4011,31.4101,425100.0
2015-04-24 15:00:00,34.62,34.76,34.61,34.66,708400.0,31.4101,31.5371,31.4011,31.4464,708400.0
2015-04-24 15:30:00,34.66,34.78,34.64,34.73,1189200.0,31.4464,31.5553,31.4283,31.5099,1189200.0
2015-04-27 09:30:00,34.93,36.45,34.93,36.17,2687900.0,31.6914,33.0705,31.6914,32.8164,2687900.0
2015-04-27 10:00:00,36.17,36.51,35.99,36.44,1019800.0,32.8164,33.1249,32.6531,33.0614,1019800.0
2015-04-27 10:30:00,36.44,36.75,36.35,36.36,1623000.0,33.0614,33.3426,32.9797,32.9888,1623000.0
2015-04-27 11:00:00,36.35,36.35,35.89,35.95,1142700.0,32.9797,32.9797,32.5624,32.6168,1142700.0
2015-04-27 11:30:00,35.93,36.26,35.91,36.02,485600.0,32.5987,32.8981,32.5805,32.6803,485600.0
2015-04-27 12:00:00,36.02,36.04,35.61,35.71,1274100.0,32.6803,32.6985,32.3083,32.3991,1274100.0
2015-04-27 12:30:00,35.72,35.8,35.66,35.67,270600.0,32.4081,32.4807,32.3537,32.3628,270600.0
2015-04-27 13:00:00,35.67,35.68,35.46,35.54,622700.0,32.3628,32.3718,32.1722,32.2448,622700.0
2015-04-27 13:30:00,35.54,35.65,35.49,35.5,878900.0,32.2448,32.3446,32.1995,32.2085,878900.0
2015-04-27 14:00:00,35.52,35.64,35.5,35.52,334800.0,32.2267,32.3356,32.2085,32.2267,334800.0
2015-04-27 14:30:00,35.53,35.64,35.37,35.47,995300.0,32.2358,32.3356,32.0906,32.1813,995300.0
2015-04-27 15:00:00,35.46,35.5,35.22,35.29,1011700.0,32.1722,32.2085,31.9545,32.018,1011700.0
2015-04-27 15:30:00,35.29,35.46,35.21,35.26,1442500.0,32.018,32.1722,31.9454,31.9908,1442500.0
2015-04-28 09:30:00,35.45,35.5,34.75,34.98,1715300.0,32.1632,32.2085,31.5281,31.7367,1715300.0
2015-04-28 10:00:00,34.97,35.0,34.43,34.79,1633300.0,31.7277,31.7549,31.2377,31.5644,1633300.0
2015-04-28 10:30:00,34.79,34.99,34.71,34.97,327000.0,31.5644,31.7458,31.4918,31.7277,327000.0
2015-04-28 11:00:00,34.97,35.0,34.78,34.88,382800.0,31.7277,31.7549,31.5553,31.646,382800.0
2015-04-28 11:30:00,34.88,35.1,34.88,35.0,377100.0,31.646,31.8456,31.646,31.7549,377100.0
2015-04-28 12:00:00,35.0,35.16,34.92,34.98,258300.0,31.7549,31.9001,31.6823,31.7367,258300.0
2015-04-28 12:30:00,34.97,35.05,34.96,35.03,140600.0,31.7277,31.8003,31.7186,31.7821,140600.0
2015-04-28 13:00:00,35.03,35.24,35.0,35.14,312100.0,31.7821,31.9726,31.7549,31.8819,312100.0
2015-04-28 13:30:00,35.15,35.16,34.97,35.05,335000.0,31.891,31.9001,31.7277,31.8003,335000.0
2015-04-28 14:00:00,35.05,35.08,34.93,34.95,267600.0,31.8003,31.8275,31.6914,31.7095,267600.0
2015-04-28 14:30:00,34.94,35.17,34.91,35.05,190400.0,31.7005,31.9091,31.6732,31.8003,190400.0
2015-04-28 15:00:00,35.05,35.17,34.96,34.99,305700.0,31.8003,31.9091,31.7186,31.7458,305700.0
2015-04-28 15:30:00,35.0,35.07,34.89,35.01,754200.0,31.7549,31.8184,31.6551,31.764,754200.0
2015-04-29 09:30:00,34.78,34.97,34.45,34.58,1461500.0,31.5553,31.7277,31.2559,31.3738,1461500.0
2015-04-29 10:00:00,34.58,34.59,34.02,34.51,866000.0,31.3738,31.3829,30.8658,31.3103,866000.0
2015-04-29 10:30:00,34.51,34.54,34.26,34.3,929300.0,31.3103,31.3375,31.0835,31.1198,929300.0
2015-04-29 11:00:00,34.28,34.49,34.16,34.39,641800.0,31.1017,31.2922,30.9928,31.2015,641800.0
2015-04-29 11:30:00,34.39,34.4,34.14,34.16,318900.0,31.2015,31.2105,30.9746,30.9928,318900.0
2015-04-29 12:00:00,34.16,34.27,34.13,34.16,521300.0,30.9928,31.0926,30.9656,30.9928,521300.0
2015-04-29 12:30:00,34.16,34.2,34.0,34.05,301900.0,30.9928,31.0291,30.8476,30.893,301900.0
2015-04-29 13:00:00,34.07,34.23,34.04,34.06,170400.0,30.9111,31.0563,30.8839,30.902,170400.0
2015-04-29 13:30:00,34.07,34.25,34.01,34.25,303000.0,30.9111,31.0744,30.8567,31.0744,303000.0
2015-04-29 14:00:00,34.23,34.25,34.09,34.22,295600.0,31.0563,31.0744,30.9293,31.0472,295600.0
2015-04-29 14:30:00,34.21,34.53,34.21,34.42,552200.0,31.0381,31.3285,31.0381,31.2287,552200.0
2015-04-29 15:00:00,34.41,34.44,34.19,34.27,435600.0,31.2196,31.2468,31.02,31.0926,435600.0
2015-04-29 15:30:00,34.27,34.29,34.1,34.19,974800.0,31.0926,31.1107,30.9383,31.02,974800.0
2015-04-30 09:30:00,34.2,34.51,33.93,34.24,542600.0,31.0291,31.3103,30.7841,31.0654,542600.0
2015-04-30 10:00:00,34.23,34.24,34.0,34.04,312900.0,31.0563,31.0654,30.8476,30.8839,312900.0
2015-04-30 10:30:00,34.04,34.12,33.9,33.98,396000.0,30.8839,30.9565,30.7569,30.8295,396000.0
2015-04-30 11:00:00,33.99,34.0,33.6,33.81,422500.0,30.8385,30.8476,30.4847,30.6752,422500.0
2015-04-30 11:30:00,33.82,33.99,33.7,33.7,491400.0,30.6843,30.8385,30.5754,30.5754,491400.0
2015-04-30 12:00:00,33.7,33.79,33.5,33.53,560900.0,30.5754,30.6571,30.394,30.4212,560900.0
2015-04-30 12:30:00,33.52,33.56,33.12,33.34,545600.0,30.4121,30.4484,30.0492,30.2488,545600.0
2015-04-30 13:00:00,33.34,33.67,33.29,33.63,202700.0,30.2488,30.5482,30.2034,30.5119,202700.0
2015-04-30 13:30:00,33.62,33.65,33.51,33.55,179300.0,30.5028,30.5301,30.403,30.4393,179300.0
2015-04-30 14:00:00,33.54,33.58,33.42,33.45,205400.0,30.4303,30.4666,30.3214,30.3486,205400.0
2015-04-30 14:30:00,33.46,33.55,33.41,33.51,234100.0,30.3577,30.4393,30.3123,30.403,234100.0
2015-04-30 15:00:00,33.5,33.64,33.44,33.55,377300.0,30.394,30.521,30.3395,30.4393,377300.0
2015-04-30 15:30:00,33.55,33.69,33.49,33.54,861600.0,30.4393,30.5664,30.3849,30.4303,861600.0
2015-05-01 09:30:00,33.88,34.0,32.88,32.96,476100.0,30.7387,30.8476,29.8315,29.904,476100.0
2015-05-01 10:00:00,32.98,33.07,32.75,32.91,725000.0,29.9222,30.0038,29.7135,29.8587,725000.0
2015-05-01 10:30:00,32.9,32.95,32.71,32.84,543400.0,29.8496,29.895,29.6772,29.7952,543400.0
2015-05-01 11:00:00,32.85,32.91,32.8,32.9,406800.0,29.8042,29.8587,29.7589,29.8496,406800.0
2015-05-01 11:30:00,32.9,32.98,32.79,32.81,573000.0,29.8496,29.9222,29.7498,29.7679,573000.0
2015-05-01 12:00:00,32.82,33.12,32.81,33.12,319500.0,29.777,30.0492,29.7679,30.0492,319500.0
2015-05-01 12:30:00,33.11,33.26,33.1,33.25,230600.0,30.0401,30.1762,30.0311,30.1671,230600.0
2015-05-01 13:00:00,33.21,33.26,33.11,33.25,173800.0,30.1309,30.1762,30.0401,30.1671,173800.0
2015-05-01 13:30:00,33.24,33.38,33.21,33.38,145000.0,30.1581,30.2851,30.1309,30.2851,145000.0
2015-05-01 14:00:00,33.38,33.6,33.33,33.6,280200.0,30.2851,30.4847,30.2397,30.4847,280200.0
2015-05-01 14:30:00,33.6,33.77,33.6,33.72,246300.0,30.4847,30.6389,30.4847,30.5936,246300.0
2015-05-01 15:00:00,33.73,33.8,33.58,33.61,220200.0,30.6026,30.6662,30.4666,30.4938,220200.0
2015-05-01 15:30:00,33.62,33.64,33.45,33.52,566700.0,30.5028,30.521,30.3486,30.4121,566700.0
2015-05-04 09:30:00,34.01,34.91,33.7,34.15,1191100.0,30.8567,31.6732,30.5754,30.9837,1191100.0
2015-05-04 10:00:00,34.15,34.26,33.9,34.21,721300.0,30.9837,31.0835,30.7569,31.0381,721300.0
2015-05-04 10:30:00,34.2,34.42,34.14,34.21,419100.0,31.0291,31.2287,30.9746,31.0381,419100.0
2015-05-04 11:00:00,34.21,34.45,34.15,34.41,804400.0,31.0381,31.2559,30.9837,31.2196,804400.0
2015-05-04 11:30:00,34.41,34.51,34.23,34.34,574900.0,31.2196,31.3103,31.0563,31.1561,574900.0
2015-05-04 12:00:00,34.34,34.36,34.15,34.23,385800.0,31.1561,31.1742,30.9837,31.0563,385800.0
2015-05-04 12:30:00,34.23,34.3,34.21,34.26,272500.0,31.0563,31.1198,31.0381,31.0835,272500.0
2015-05-04 13:00:00,34.26,34.41,34.25,34.36,356900.0,31.0835,31.2196,31.0744,31.1742,356900.0
2015-05-04 13:30:00,34.36,34.37,34.29,34.32,271900.0,31.1742,31.1833,31.1107,31.1379,271900.0
2015-05-04 14:00:00,34.32,34.35,34.22,34.24,272500.0,31.1379,31.1652,31.0472,31.0654,272500.0
2015-05-04 14:30:00,34.24,34.28,34.22,34.24,330000.0,31.0654,31.1017,31.0472,31.0654,330000.0
2015-05-04 15:00:00,34.24,34.33,34.2,34.32,604200.0,31.0654,31.147,31.0291,31.1379,604200.0
2015-05-04 15:30:00,34.33,34.37,34.23,34.3,1052000.0,31.147,31.1833,31.0563,31.1198,1052000.0
2015-05-05 09:30:00,34.0,34.14,33.39,33.6,604000.0,30.8476,30.9746,30.2942,30.4847,604000.0
2015-05-05 10:00:00,33.59,33.6,33.15,33.45,568600.0,30.4756,30.4847,30.0764,30.3486,568600.0
2015-05-05 10:30:00,33.45,33.75,33.4,33.62,326400.0,30.3486,30.6208,30.3032,30.5028,326400.0
2015-05-05 11:00:00,33.61,33.77,33.5,33.52,202300.0,30.4938,30.6389,30.394,30.4121,202300.0
2015-05-05 11:30:00,33.51,33.65,33.42,33.65,287100.0,30.403,30.5301,30.3214,30.5301,287100.0
2015-05-05 12:00:00,33.65,33.76,33.62,33.68,173500.0,30.5301,30.6299,30.5028,30.5573,173500.0
2015-05-05 12:30:00,33.68,33.7,33.57,33.62,205900.0,30.5573,30.5754,30.4575,30.5028,205900.0
2015-05-05 13:00:00,33.61,33.64,33.34,33.41,262300.0,30.4938,30.521,30.2488,30.3123,262300.0
2015-05-05 13:30:00,33.41,33.6,33.39,33.5,207900.0,30.3123,30.4847,30.2942,30.394,207900.0
2015-05-05 14:00:00,33.5,33.74,33.45,33.71,139000.0,30.394,30.6117,30.3486,30.5845,139000.0
2015-05-05 14:30:00,33.72,33.76,33.64,33.71,132400.0,30.5936,30.6299,30.521,30.5845,132400.0
2015-05-05 15:00:00,33.71,33.76,33.65,33.65,215500.0,30.5845,30.6299,30.5301,30.5301,215500.0
2015-05-05 15:30:00,33.65,33.72,33.58,33.7,563000.0,30.5301,30.5936,30.4666,30.5754,563000.0
2015-05-06 09:30:00,33.55,33.65,32.7,32.83,874800.0,30.4393,30.5301,29.6681,29.7861,874800.0
2015-05-06 10:00:00,32.82,32.86,32.38,32.82,890100.0,29.777,29.8133,29.3778,29.777,890100.0
2015-05-06 10:30:00,32.82,32.87,32.58,32.6,535100.0,29.777,29.8224,29.5593,29.5774,535100.0
2015-05-06 11:00:00,32.61,32.67,32.48,32.58,724300.0,29.5865,29.6409,29.4685,29.5593,724300.0
2015-05-06 11:30:00,32.59,32.81,32.51,32.69,450900.0,29.5683,29.7679,29.4958,29.6591,450900.0
2015-05-06 12:00:00,32.68,32.84,32.55,32.77,424000.0,29.65,29.7952,29.5321,29.7317,424000.0
2015-05-06 12:30:00,32.76,32.82,32.72,32.77,216000.0,29.7226,29.777,29.6863,29.7317,216000.0
2015-05-06 13:00:00,32.77,32.87,32.63,32.64,253000.0,29.7317,29.8224,29.6046,29.6137,253000.0
2015-05-06 13:30:00,32.63,32.76,32.6,32.73,297500.0,29.6046,29.7226,29.5774,29.6954,297500.0
2015-05-06 14:00:00,32.73,32.75,32.58,32.61,294200.0,29.6954,29.7135,29.5593,29.5865,294200.0
2015-05-06 14:30:00,32.61,32.62,32.43,32.48,411200.0,29.5865,29.5956,29.4232,29.4685,411200.0
2015-05-06 15:00:00,32.48,32.6,32.48,32.59,609900.0,29.4685,29.5774,29.4685,29.5683,609900.0
2015-05-06 15:30:00,32.59,32.62,32.45,32.48,1128300.0,29.5683,29.5956,29.4413,29.4685,1128300.0
2015-05-07 09:30:00,33.8,33.8,32.5,32.62,1646700.0,30.6662,30.6662,29.4867,29.5956,1646700.0
2015-05-07 10:00:00,32.63,32.94,32.54,32.73,571400.0,29.6046,29.8859,29.523,29.6954,571400.0
2015-05-07 10:30:00,32.73,32.94,32.61,32.67,605200.0,29.6954,29.8859,29.5865,29.6409,605200.0
2015-05-07 11:00:00,32.67,32.75,32.52,32.54,614000.0,29.6409,29.7135,29.5048,29.523,614000.0
2015-05-07 11:30:00,32.53,32.59,32.5,32.53,447000.0,29.5139,29.5683,29.4867,29.5139,447000.0
2015-05-07 12:00:00,32.53,32.63,32.36,32.61,844800.0,29.5139,29.6046,29.3597,29.5865,844800.0
2015-05-07 12:30:00,32.6,32.79,32.42,32.5,771200.0,29.5774,29.7498,29.4141,29.4867,771200.0
2015-05-07 13:00:00,32.52,32.87,32.51,32.72,614200.0,29.5048,29.8224,29.4958,29.6863,614200.0
2015-05-07 13:30:00,32.72,32.85,32.65,32.85,381800.0,29.6863,29.8042,29.6228,29.8042,381800.0
2015-05-07 14:00:00,32.84,33.02,32.84,32.97,501000.0,29.7952,29.9585,29.7952,29.9131,501000.0
2015-05-07 14:30:00,32.98,33.01,32.88,32.97,556900.0,29.9222,29.9494,29.8315,29.9131,556900.0
2015-05-07 15:00:00,32.97,32.99,32.75,32.77,501800.0,29.9131,29.9313,29.7135,29.7317,501800.0
2015-05-07 15:30:00,32.77,33.09,32.69,33.08,1310100.0,29.7317,30.022,29.6591,30.0129,1310100.0
2015-05-08 09:30:00,32.96,33.31,32.1,33.3,3564800.0,29.904,30.2216,29.1238,30.2125,3564800.0
2015-05-08 10:00:00,33.3,33.76,33.2,33.68,1652300.0,30.2125,30.6299,30.1218,30.5573,1652300.0
2015-05-08 10:30:00,33.68,33.72,32.9,33.04,983900.0,30.5573,30.5936,29.8496,29.9766,983900.0
2015-05-08 11:00:00,33.03,33.5,33.03,33.4,432900.0,29.9675,30.394,29.9675,30.3032,432900.0
2015-05-08 11:30:00,33.4,33.56,33.29,33.35,338400.0,30.3032,30.4484,30.2034,30.2579,338400.0
2015-05-08 12:00:00,33.37,33.47,33.32,33.44,253900.0,30.276,30.3668,30.2307,30.3395,253900.0
2015-05-08 12:30:00,33.44,33.65,33.38,33.64,369000.0,30.3395,30.5301,30.2851,30.521,369000.0
2015-05-08 13:00:00,33.65,33.76,33.56,33.72,372500.0,30.5301,30.6299,30.4484,30.5936,372500.0
2015-05-08 13:30:00,33.72,33.8,33.63,33.7,358900.0,30.5936,30.6662,30.5119,30.5754,358900.0
2015-05-08 14:00:00,33.7,33.77,33.6,33.75,303100.0,30.5754,30.6389,30.4847,30.6208,303100.0
2015-05-08 14:30:00,33.76,33.84,33.68,33.83,578500.0,30.6299,30.7024,30.5573,30.6934,578500.0
2015-05-08 15:00:00,33.82,33.85,33.72,33.77,340100.0,30.6843,30.7115,30.5936,30.6389,340100.0
2015-05-08 15:30:00,33.77,33.83,33.7,33.73,916600.0,30.6389,30.6934,30.5754,30.6026,916600.0
2015-05-11 09:30:00,34.0,34.5,33.51,34.3,1040700.0,30.8476,31.3013,30.403,31.1198,1040700.0
2015-05-11 10:00:00,34.29,34.38,33.94,34.08,538900.0,31.1107,31.1924,30.7932,30.9202,538900.0
2015-05-11 10:30:00,34.07,34.23,33.9,34.08,691500.0,30.9111,31.0563,30.7569,30.9202,691500.0
2015-05-11 11:00:00,34.07,34.08,33.91,33.98,273900.0,30.9111,30.9202,30.766,30.8295,273900.0
2015-05-11 11:30:00,33.98,34.21,33.98,34.18,293800.0,30.8295,31.0381,30.8295,31.0109,293800.0
2015-05-11 12:00:00,34.18,34.25,34.18,34.24,408300.0,31.0109,31.0744,31.0109,31.0654,408300.0
2015-05-11 12:30:00,34.24,34.28,34.16,34.2,318900.0,31.0654,31.1017,30.9928,31.0291,318900.0
2015-05-11 13:00:00,34.2,34.23,34.16,34.19,351600.0,31.0291,31.0563,30.9928,31.02,351600.0
2015-05-11 13:30:00,34.2,34.26,34.2,34.23,209600.0,31.0291,31.0835,31.0291,31.0563,209600.0
2015-05-11 14:00:00,34.23,34.37,34.23,34.37,383900.0,31.0563,31.1833,31.0563,31.1833,383900.0
2015-05-11 14:30:00,34.37,34.44,34.3,34.4,380200.0,31.1833,31.2468,31.1198,31.2105,380200.0
2015-05-11 15:00:00,34.4,34.43,34.31,34.41,533400.0,31.2105,31.2377,31.1289,31.2196,533400.0
2015-05-11 15:30:00,34.42,34.52,34.41,34.48,1242600.0,31.2287,31.3194,31.2196,31.2831,1242600.0
2015-05-12 09:30:00,34.19,34.43,33.64,33.65,1295800.0,31.02,31.2377,30.521,30.5301,1295800.0
2015-05-12 10:00:00,33.64,33.97,33.58,33.76,987700.0,30.521,30.8204,30.4666,30.6299,987700.0
2015-05-12 10:30:00,33.76,33.9,33.71,33.81,599100.0,30.6299,30.7569,30.5845,30.6752,599100.0
2015-05-12 11:00:00,33.81,33.92,33.71,33.75,715300.0,30.6752,30.775,30.5845,30.6208,715300.0
2015-05-12 11:30:00,33.76,33.77,33.5,33.67,867100.0,30.6299,30.6389,30.394,30.5482,867100.0
2015-05-12 12:00:00,33.67,33.7,33.5,33.6,441100.0,30.5482,30.5754,30.394,30.4847,441100.0
2015-05-12 12:30:00,33.6,33.64,33.17,33.27,531200.0,30.4847,30.521,30.0946,30.1853,531200.0
2015-05-12 13:00:00,33.27,33.4,32.94,32.95,925400.0,30.1853,30.3032,29.8859,29.895,925400.0
2015-05-12 13:30:00,32.95,33.03,32.72,32.8,508500.0,29.895,29.9675,29.6863,29.7589,508500.0
2015-05-12 14:00:00,32.79,32.86,32.6,32.7,673900.0,29.7498,29.8133,29.5774,29.6681,673900.0
2015-05-12 14:30:00,32.71,33.06,32.71,32.95,749900.0,29.6772,29.9948,29.6772,29.895,749900.0
2015-05-12 15:00:00,32.95,32.98,32.85,32.88,890700.0,29.895,29.9222,29.8042,29.8315,890700.0
2015-05-12 15:30:00,32.89,32.89,32.74,32.77,1304300.0,29.8405,29.8405,29.7044,29.7317,1304300.0
2015-05-13 09:30:00,32.76,32.89,32.4,32.66,976800.0,29.7226,29.8405,29.396,29.6319,976800.0
2015-05-13 10:00:00,32.65,32.77,32.47,32.63,625900.0,29.6228,29.7317,29.4595,29.6046,625900.0
2015-05-13 10:30:00,32.62,32.67,32.5,32.57,437100.0,29.5956,29.6409,29.4867,29.5502,437100.0
2015-05-13 11:00:00,32.57,32.66,32.28,32.61,1141500.0,29.5502,29.6319,29.2871,29.5865,1141500.0
2015-05-13 11:30:00,32.62,32.65,32.37,32.38,838800.0,29.5956,29.6228,29.3687,29.3778,838800.0
2015-05-13 12:00:00,32.37,32.52,32.3,32.4,546700.0,29.3687,29.5048,29.3052,29.396,546700.0
2015-05-13 12:30:00,32.4,32.48,32.39,32.41,194100.0,29.396,29.4685,29.3869,29.405,194100.0
2015-05-13 13:00:00,32.4,32.52,32.4,32.49,171100.0,29.396,29.5048,29.396,29.4776,171100.0
2015-05-13 13:30:00,32.48,32.49,32.39,32.4,199300.0,29.4685,29.4776,29.3869,29.396,199300.0
2015-05-13 14:00:00,32.4,32.4,32.3,32.38,445300.0,29.396,29.396,29.3052,29.3778,445300.0
2015-05-13 14:30:00,32.38,32.52,32.3,32.44,361100.0,29.3778,29.5048,29.3052,29.4323,361100.0
2015-05-13 15:00:00,32.44,32.59,32.43,32.55,778700.0,29.4323,29.5683,29.4232,29.5321,778700.0
2015-05-13 15:30:00,32.55,32.88,32.53,32.76,1855300.0,29.5321,29.8315,29.5139,29.7226,1855300.0
2015-05-14 09:30:00,32.97,33.64,32.7,33.24,951400.0,29.9131,30.521,29.6681,30.1581,951400.0
2015-05-14 10:00:00,33.23,33.56,33.08,33.46,733800.0,30.149,30.4484,30.0129,30.3577,733800.0
2015-05-14 10:30:00,33.47,33.5,33.27,33.37,651300.0,30.3668,30.394,30.1853,30.276,651300.0
2015-05-14 11:00:00,33.37,33.54,33.34,33.41,559000.0,30.276,30.4303,30.2488,30.3123,559000.0
2015-05-14 11:30:00,33.42,33.43,33.19,33.25,577500.0,30.3214,30.3305,30.1127,30.1671,577500.0
2015-05-14 12:00:00,33.25,33.38,33.21,33.21,152400.0,30.1671,30.2851,30.1309,30.1309,152400.0
2015-05-14 12:30:00,33.2,33.38,33.06,33.37,653100.0,30.1218,30.2851,29.9948,30.276,653100.0
2015-05-14 13:00:00,33.37,33.44,33.36,33.43,262800.0,30.276,30.3395,30.267,30.3305,262800.0
2015-05-14 13:30:00,33.43,33.45,33.27,33.32,255500.0,30.3305,30.3486,30.1853,30.2307,255500.0
2015-05-14 14:00:00,33.33,33.54,33.28,33.4,364000.0,30.2397,30.4303,30.1944,30.3032,364000.0
2015-05-14 14:30:00,33.4,33.54,33.38,33.5,616100.0,30.3032,30.4303,30.2851,30.394,616100.0
2015-05-14 15:00:00,33.5,33.53,33.44,33.49,353200.0,30.394,30.4212,30.3395,30.3849,353200.0
2015-05-14 15:30:00,33.48,33.53,33.37,33.38,649700.0,30.3758,30.4212,30.276,30.2851,649700.0
2015-05-15 09:30:00,33.0,33.29,32.4,32.44,1127900.0,29.9403,30.2034,29.396,29.4323,1127900.0
2015-05-15 10:00:00,32.49,32.53,32.3,32.41,925700.0,29.4776,29.5139,29.3052,29.405,925700.0
2015-05-15 10:30:00,32.41,32.48,32.32,32.43,599200.0,29.405,29.4685,29.3234,29.4232,599200.0
2015-05-15 11:00:00,32.42,32.69,32.38,32.47,757900.0,29.4141,29.6591,29.3778,29.4595,757900.0
2015-05-15 11:30:00,32.47,32.94,32.46,32.94,443700.0,29.4595,29.8859,29.4504,29.8859,443700.0
2015-05-15 12:00:00,32.92,33.19,32.89,33.14,510000.0,29.8677,30.1127,29.8405,30.0673,510000.0
2015-05-15 12:30:00,33.13,33.2,33.09,33.12,340700.0,30.0583,30.1218,30.022,30.0492,340700.0
2015-05-15 13:00:00,33.12,33.49,33.12,33.24,658000.0,30.0492,30.3849,30.0492,30.1581,658000.0
2015-05-15 13:30:00,33.25,33.45,33.14,33.36,370000.0,30.1671,30.3486,30.0673,30.267,370000.0
2015-05-15 14:00:00,33.38,33.61,33.33,33.5,462400.0,30.2851,30.4938,30.2397,30.394,462400.0
2015-05-15 14:30:00,33.51,33.77,33.47,33.73,695000.0,30.403,30.6389,30.3668,30.6026,695000.0
2015-05-15 15:00:00,33.73,33.85,33.59,33.59,1012500.0,30.6026,30.7115,30.4756,30.4756,1012500.0
2015-05-15 15:30:00,33.6,33.61,33.37,33.41,1034300.0,30.4847,30.4938,30.276,30.3123,1034300.0
2015-05-18 09:30:00,33.44,34.18,33.3,33.96,1362900.0,30.3395,31.0109,30.2125,30.8113,1362900.0
2015-05-18 10:00:00,33.95,34.25,33.89,34.09,800300.0,30.8022,31.0744,30.7478,30.9293,800300.0
2015-05-18 10:30:00,34.08,34.17,33.85,33.95,626800.0,30.9202,31.0018,30.7115,30.8022,626800.0
2015-05-18 11:00:00,33.95,34.14,33.95,34.02,391100.0,30.8022,30.9746,30.8022,30.8658,391100.0
2015-05-18 11:30:00,34.01,34.1,33.91,33.96,409900.0,30.8567,30.9383,30.766,30.8113,409900.0
2015-05-18 12:00:00,33.96,34.2,33.94,34.09,639700.0,30.8113,31.0291,30.7932,30.9293,639700.0
2015-05-18 12:30:00,34.1,34.13,34.0,34.0,286700.0,30.9383,30.9656,30.8476,30.8476,286700.0
2015-05-18 13:00:00,34.0,34.04,33.93,33.97,293500.0,30.8476,30.8839,30.7841,30.8204,293500.0
2015-05-18 13:30:00,33.97,34.0,33.78,33.78,235600.0,30.8204,30.8476,30.648,30.648,235600.0
2015-05-18 14:00:00,33.78,33.93,33.77,33.81,252100.0,30.648,30.7841,30.6389,30.6752,252100.0
2015-05-18 14:30:00,33.81,33.9,33.77,33.87,225900.0,30.6752,30.7569,30.6389,30.7297,225900.0
2015-05-18 15:00:00,33.87,33.94,33.82,33.84,372500.0,30.7297,30.7932,30.6843,30.7024,372500.0
2015-05-18 15:30:00,33.84,33.93,33.81,33.91,852000.0,30.7024,30.7841,30.6752,30.766,852000.0
2015-05-19 09:30:00,33.95,34.14,33.57,34.02,1251700.0,30.8022,30.9746,30.4575,30.8658,1251700.0
2015-05-19 10:00:00,34.01,34.2,33.9,34.08,805900.0,30.8567,31.0291,30.7569,30.9202,805900.0
2015-05-19 10:30:00,34.08,34.15,33.78,33.82,448600.0,30.9202,30.9837,30.648,30.6843,448600.0
2015-05-19 11:00:00,33.82,33.93,33.71,33.84,433800.0,30.6843,30.7841,30.5845,30.7024,433800.0
2015-05-19 11:30:00,33.84,33.96,33.8,33.94,457600.0,30.7024,30.8113,30.6662,30.7932,457600.0
2015-05-19 12:00:00,33.94,34.01,33.86,33.93,437900.0,30.7932,30.8567,30.7206,30.7841,437900.0
2015-05-19 12:30:00,33.93,33.98,33.89,33.94,100200.0,30.7841,30.8295,30.7478,30.7932,100200.0
2015-05-19 13:00:00,33.95,34.01,33.93,34.0,222700.0,30.8022,30.8567,30.7841,30.8476,222700.0
2015-05-19 13:30:00,34.0,34.01,33.97,34.0,173100.0,30.8476,30.8567,30.8204,30.8476,173100.0
2015-05-19 14:00:00,34.0,34.12,33.95,34.07,379600.0,30.8476,30.9565,30.8022,30.9111,379600.0
2015-05-19 14:30:00,34.08,34.13,34.04,34.07,226800.0,30.9202,30.9656,30.8839,30.9111,226800.0
2015-05-19 15:00:00,34.06,34.15,34.01,34.15,671100.0,30.902,30.9837,30.8567,30.9837,671100.0
2015-05-19 15:30:00,34.14,34.16,33.89,34.16,1241900.0,30.9746,30.9928,30.7478,30.9928,1241900.0
2015-05-20 09:30:00,34.08,34.35,33.99,34.07,1242900.0,30.9202,31.1652,30.8385,30.9111,1242900.0
2015-05-20 10:00:00,34.05,34.23,33.99,34.21,529800.0,30.893,31.0563,30.8385,31.0381,529800.0
2015-05-20 10:30:00,34.19,34.24,33.99,34.02,498500.0,31.02,31.0654,30.8385,30.8658,498500.0
2015-05-20 11:00:00,34.02,34.08,33.89,33.91,467800.0,30.8658,30.9202,30.7478,30.766,467800.0
2015-05-20 11:30:00,33.91,34.04,33.77,33.92,516900.0,30.766,30.8839,30.6389,30.775,516900.0
2015-05-20 12:00:00,33.93,33.94,33.67,33.72,250200.0,30.7841,30.7932,30.5482,30.5936,250200.0
2015-05-20 12:30:00,33.73,33.74,33.56,33.6,304900.0,30.6026,30.6117,30.4484,30.4847,304900.0
2015-05-20 13:00:00,33.6,33.74,33.55,33.71,154300.0,30.4847,30.6117,30.4393,30.5845,154300.0
2015-05-20 13:30:00,33.7,33.7,33.46,33.52,171500.0,30.5754,30.5754,30.3577,30.4121,171500.0
2015-05-20 14:00:00,33.53,33.79,33.52,33.77,220600.0,30.4212,30.6571,30.4121,30.6389,220600.0
2015-05-20 14:30:00,33.77,33.81,33.64,33.7,191800.0,30.6389,30.6752,30.521,30.5754,191800.0
2015-05-20 15:00:00,33.7,33.74,33.57,33.64,192300.0,30.5754,30.6117,30.4575,30.521,192300.0
2015-05-20 15:30:00,33.63,33.78,33.6,33.72,531800.0,30.5119,30.648,30.4847,30.5936,531800.0
2015-05-21 09:30:00,33.82,34.0,33.47,33.71,565200.0,30.6843,30.8476,30.3668,30.5845,565200.0
2015-05-21 10:00:00,33.7,34.07,33.54,33.98,911000.0,30.5754,30.9111,30.4303,30.8295,911000.0
2015-05-21 10:30:00,33.98,34.09,33.85,33.89,343200.0,30.8295,30.9293,30.7115,30.7478,343200.0
2015-05-21 11:00:00,33.9,34.01,33.85,33.86,784600.0,30.7569,30.8567,30.7115,30.7206,784600.0
2015-05-21 11:30:00,33.87,33.98,33.68,33.9,821400.0,30.7297,30.8295,30.5573,30.7569,821400.0
2015-05-21 12:00:00,33.91,33.92,33.73,33.75,1027900.0,30.766,30.775,30.6026,30.6208,1027900.0
2015-05-21 12:30:00,33.75,33.84,33.69,33.74,426500.0,30.6208,30.7024,30.5664,30.6117,426500.0
2015-05-21 13:00:00,33.74,33.9,33.65,33.87,436300.0,30.6117,30.7569,30.5301,30.7297,436300.0
2015-05-21 13:30:00,33.87,33.99,33.85,33.98,380100.0,30.7297,30.8385,30.7115,30.8295,380100.0
2015-05-21 14:00:00,33.99,34.01,33.91,34.0,545900.0,30.8385,30.8567,30.766,30.8476,545900.0
2015-05-21 14:30:00,33.99,34.01,33.92,33.98,369000.0,30.8385,30.8567,30.775,30.8295,369000.0
2015-05-21 15:00:00,33.98,33.99,33.75,33.86,569200.0,30.8295,30.8385,30.6208,30.7206,569200.0
2015-05-21 15:30:00,33.86,33.96,33.79,33.86,1005700.0,30.7206,30.8113,30.6571,30.7206,1005700.0
2015-05-22 09:30:00,34.06,34.22,33.8,34.17,1089200.0,30.902,31.0472,30.6662,31.0018,1089200.0
2015-05-22 10:00:00,34.18,34.3,34.17,34.28,429200.0,31.0109,31.1198,31.0018,31.1017,429200.0
2015-05-22 10:30:00,34.28,34.5,34.28,34.46,1020100.0,31.1017,31.3013,31.1017,31.265,1020100.0
2015-05-22 11:00:00,34.46,34.47,34.23,34.4,1812000.0,31.265,31.274,31.0563,31.2105,1812000.0
2015-05-22 11:30:00,34.39,34.5,34.34,34.49,570900.0,31.2015,31.3013,31.1561,31.2922,570900.0
2015-05-22 12:00:00,34.5,34.5,34.34,34.5,825600.0,31.3013,31.3013,31.1561,31.3013,825600.0
2015-05-22 12:30:00,34.5,34.5,34.41,34.49,260100.0,31.3013,31.3013,31.2196,31.2922,260100.0
2015-05-22 13:00:00,34.48,34.7,34.44,34.7,695700.0,31.2831,31.4827,31.2468,31.4827,695700.0
2015-05-22 13:30:00,34.7,34.78,34.68,34.72,267300.0,31.4827,31.5553,31.4646,31.5009,267300.0
2015-05-22 14:00:00,34.74,34.8,34.63,34.64,525200.0,31.519,31.5734,31.4192,31.4283,525200.0
2015-05-22 14:30:00,34.64,34.8,34.63,34.73,437400.0,31.4283,31.5734,31.4192,31.5099,437400.0
2015-05-22 15:00:00,34.72,34.81,34.54,34.77,700800.0,31.5009,31.5825,31.3375,31.5462,700800.0
2015-05-22 15:30:00,34.77,34.89,34.74,34.89,1017100.0,31.5462,31.6551,31.519,31.6551,1017100.0
2015-05-26 09:30:00,35.07,35.37,34.79,34.93,1742400.0,31.8184,32.0906,31.5644,31.6914,1742400.0
2015-05-26 10:00:00,34.92,35.0,34.84,34.95,1062500.0,31.6823,31.7549,31.6097,31.7095,1062500.0
2015-05-26 10:30:00,34.94,34.97,34.65,34.68,924700.0,31.7005,31.7277,31.4373,31.4646,924700.0
2015-05-26 11:00:00,34.68,34.71,34.39,34.45,562500.0,31.4646,31.4918,31.2015,31.2559,562500.0
2015-05-26 11:30:00,34.44,34.53,34.32,34.41,352100.0,31.2468,31.3285,31.1379,31.2196,352100.0
2015-05-26 12:00:00,34.41,34.42,34.06,34.13,524100.0,31.2196,31.2287,30.902,30.9656,524100.0
2015-05-26 12:30:00,34.13,34.33,34.05,34.13,511300.0,30.9656,31.147,30.893,30.9656,511300.0
2015-05-26 13:00:00,34.16,34.2,34.08,34.13,141900.0,30.9928,31.0291,30.9202,30.9656,141900.0
2015-05-26 13:30:00,34.12,34.18,34.02,34.02,420500.0,30.9565,31.0109,30.8658,30.8658,420500.0
2015-05-26 14:00:00,34.02,34.16,33.96,34.05,298200.0,30.8658,30.9928,30.8113,30.893,298200.0
2015-05-26 14:30:00,34.05,34.24,34.04,34.12,216000.0,30.893,31.0654,30.8839,30.9565,216000.0
2015-05-26 15:00:00,34.12,34.18,34.06,34.13,461500.0,30.9565,31.0109,30.902,30.9656,461500.0
2015-05-26 15:30:00,34.13,34.24,34.12,34.21,744900.0,30.9656,31.0654,30.9565,31.0381,744900.0
2015-05-27 09:30:00,34.1,34.47,33.91,34.04,656400.0,30.9383,31.274,30.766,30.8839,656400.0
2015-05-27 10:00:00,34.04,34.08,33.67,33.67,561000.0,30.8839,30.9202,30.5482,30.5482,561000.0
2015-05-27 10:30:00,33.66,33.75,33.52,33.62,479600.0,30.5391,30.6208,30.4121,30.5028,479600.0
2015-05-27 11:00:00,33.62,33.77,33.51,33.7,257100.0,30.5028,30.6389,30.403,30.5754,257100.0
2015-05-27 11:30:00,33.7,33.71,33.36,33.5,325000.0,30.5754,30.5845,30.267,30.394,325000.0
2015-05-27 12:00:00,33.5,33.83,33.49,33.68,209000.0,30.394,30.6934,30.3849,30.5573,209000.0
2015-05-27 12:30:00,33.68,33.81,33.66,33.78,116400.0,30.5573,30.6752,30.5391,30.648,116400.0
2015-05-27 13:00:00,33.78,33.94,33.72,33.91,284700.0,30.648,30.7932,30.5936,30.766,284700.0
2015-05-27 13:30:00,33.91,34.04,33.91,33.98,237700.0,30.766,30.8839,30.766,30.8295,237700.0
2015-05-27 14:00:00,33.99,34.08,33.99,34.06,176700.0,30.8385,30.9202,30.8385,30.902,176700.0
2015-05-27 14:30:00,34.07,34.17,34.06,34.15,240600.0,30.9111,31.0018,30.902,30.9837,240600.0
2015-05-27 15:00:00,34.15,34.25,34.11,34.12,316900.0,30.9837,31.0744,30.9474,30.9565,316900.0
2015-05-27 15:30:00,34.13,34.26,34.11,34.25,657200.0,30.9656,31.0835,30.9474,31.0744,657200.0
2015-05-28 09:30:00,33.73,33.99,33.49,33.98,998700.0,30.6026,30.8385,30.3849,30.8295,998700.0
2015-05-28 10:00:00,33.98,34.25,33.86,34.12,709900.0,30.8295,31.0744,30.7206,30.9565,709900.0
2015-05-28 10:30:00,34.14,34.24,34.0,34.06,434600.0,30.9746,31.0654,30.8476,30.902,434600.0
2015-05-28 11:00:00,34.06,34.09,34.01,34.06,294500.0,30.902,30.9293,30.8567,30.902,294500.0
2015-05-28 11:30:00,34.05,34.22,34.0,34.0,628100.0,30.893,31.0472,30.8476,30.8476,628100.0
2015-05-28 12:00:00,34.0,34.08,33.92,34.06,288100.0,30.8476,30.9202,30.775,30.902,288100.0
2015-05-28 12:30:00,34.05,34.06,33.84,33.87,219900.0,30.893,30.902,30.7024,30.7297,219900.0
2015-05-28 13:00:00,33.86,33.98,33.82,33.87,180300.0,30.7206,30.8295,30.6843,30.7297,180300.0
2015-05-28 13:30:00,33.87,33.97,33.81,33.85,199200.0,30.7297,30.8204,30.6752,30.7115,199200.0
2015-05-28 14:00:00,33.86,33.93,33.82,33.92,169800.0,30.7206,30.7841,30.6843,30.775,169800.0
2015-05-28 14:30:00,33.91,33.96,33.86,33.86,223200.0,30.766,30.8113,30.7206,30.7206,223200.0
2015-05-28 15:00:00,33.87,33.92,33.73,33.73,323100.0,30.7297,30.775,30.6026,30.6026,323100.0
2015-05-28 15:30:00,33.72,34.06,33.72,34.02,995100.0,30.5936,30.902,30.5936,30.8658,995100.0
2015-05-29 09:30:00,33.95,34.37,33.9,34.16,611527.0,30.8022,31.1833,30.7569,30.9928,611527.0
2015-05-29 10:00:00,34.16,34.28,33.99,34.12,740020.0,30.9928,31.1017,30.8385,30.9565,740020.0
2015-05-29 10:30:00,34.12,34.22,34.03,34.11,851234.0,30.9565,31.0472,30.8748,30.9474,851234.0
2015-05-29 11:00:00,34.1,34.13,33.9,33.91,473769.0,30.9383,30.9656,30.7569,30.766,473769.0
2015-05-29 11:30:00,33.9,34.13,33.72,34.08,584060.0,30.7569,30.9656,30.5936,30.9202,584060.0
2015-05-29 12:00:00,34.09,34.1,33.99,34.07,291935.0,30.9293,30.9383,30.8385,30.9111,291935.0
2015-05-29 12:30:00,34.07,34.12,34.03,34.08,341735.0,30.9111,30.9565,30.8748,30.9202,341735.0
2015-05-29 13:00:00,34.09,34.11,33.98,33.98,230302.0,30.9293,30.9474,30.8295,30.8295,230302.0
2015-05-29 13:30:00,33.98,34.03,33.85,33.86,264468.0,30.8295,30.8748,30.7115,30.7206,264468.0
2015-05-29 14:00:00,33.85,33.86,33.6,33.63,991669.0,30.7115,30.7206,30.4847,30.5119,991669.0
2015-05-29 14:30:00,33.63,33.73,33.4,33.69,752595.0,30.5119,30.6026,30.3032,30.5664,752595.0
2015-05-29 15:00:00,33.69,33.69,33.47,33.63,599898.0,30.5664,30.5664,30.3668,30.5119,599898.0
2015-05-29 15:30:00,33.63,33.76,33.54,33.69,1120328.0,30.5119,30.6299,30.4303,30.5664,1120328.0
2015-06-01 09:30:00,33.88,34.28,33.8,34.01,1210188.0,30.7387,31.1017,30.6662,30.8567,1210188.0
2015-06-01 10:00:00,33.97,34.37,33.92,34.28,496242.0,30.8204,31.1833,30.775,31.1017,496242.0
2015-06-01 10:30:00,34.28,34.36,34.13,34.33,661132.0,31.1017,31.1742,30.9656,31.147,661132.0
2015-06-01 11:00:00,34.32,34.83,34.3,34.55,1147076.0,31.1379,31.6007,31.1198,31.3466,1147076.0
2015-06-01 11:30:00,34.56,34.72,34.54,34.6,357045.0,31.3557,31.5009,31.3375,31.392,357045.0
2015-06-01 12:00:00,34.6,34.78,34.52,34.77,495375.0,31.392,31.5553,31.3194,31.5462,495375.0
2015-06-01 12:30:00,34.77,34.96,34.71,34.94,687285.0,31.5462,31.7186,31.4918,31.7005,687285.0
2015-06-01 13:00:00,34.94,34.95,34.8,34.84,681752.0,31.7005,31.7095,31.5734,31.6097,681752.0
2015-06-01 13:30:00,34.84,34.85,34.68,34.74,623178.0,31.6097,31.6188,31.4646,31.519,623178.0
2015-06-01 14:00:00,34.74,34.78,34.6,34.69,360048.0,31.519,31.5553,31.392,31.4736,360048.0
2015-06-01 14:30:00,34.69,34.81,34.69,34.79,679999.0,31.4736,31.5825,31.4736,31.5644,679999.0
2015-06-01 15:00:00,34.79,34.8,34.62,34.8,413399.0,31.5644,31.5734,31.4101,31.5734,413399.0
2015-06-01 15:30:00,34.8,34.85,34.66,34.76,1370486.0,31.5734,31.6188,31.4464,31.5371,1370486.0
2015-06-02 09:30:00,34.29,34.93,34.0,34.9,1409306.0,31.1107,31.6914,30.8476,31.6642,1409306.0
2015-06-02 10:00:00,34.9,35.05,34.73,34.91,1325536.0,31.6642,31.8003,31.5099,31.6732,1325536.0
2015-06-02 10:30:00,34.91,34.95,34.62,34.86,603962.0,31.6732,31.7095,31.4101,31.6279,603962.0
2015-06-02 11:00:00,34.86,34.97,34.57,34.61,400231.0,31.6279,31.7277,31.3648,31.4011,400231.0
2015-06-02 11:30:00,34.6,34.92,34.58,34.89,390366.0,31.392,31.6823,31.3738,31.6551,390366.0
2015-06-02 12:00:00,34.9,34.93,34.84,34.9,181178.0,31.6642,31.6914,31.6097,31.6642,181178.0
2015-06-02 12:30:00,34.9,34.91,34.87,34.87,129781.0,31.6642,31.6732,31.6369,31.6369,129781.0
2015-06-02 13:00:00,34.88,34.89,34.73,34.76,248809.0,31.646,31.6551,31.5099,31.5371,248809.0
2015-06-02 13:30:00,34.76,34.9,34.75,34.87,214519.0,31.5371,31.6642,31.5281,31.6369,214519.0
2015-06-02 14:00:00,34.88,34.88,34.7,34.7,232363.0,31.646,31.646,31.4827,31.4827,232363.0
2015-06-02 14:30:00,34.7,34.75,34.61,34.75,191964.0,31.4827,31.5281,31.4011,31.5281,191964.0
2015-06-02 15:00:00,34.75,34.89,34.74,34.87,464993.0,31.5281,31.6551,31.519,31.6369,464993.0
2015-06-02 15:30:00,34.87,34.91,34.72,34.81,884663.0,31.6369,31.6732,31.5009,31.5825,884663.0
2015-06-03 09:30:00,34.96,35.19,34.57,35.02,1065189.0,31.7186,31.9273,31.3648,31.773,1065189.0
2015-06-03 10:00:00,35.01,35.01,34.75,34.89,573270.0,31.764,31.764,31.5281,31.6551,573270.0
2015-06-03 10:30:00,34.89,34.95,34.76,34.87,873789.0,31.6551,31.7095,31.5371,31.6369,873789.0
2015-06-03 11:00:00,34.88,34.95,34.73,34.73,915774.0,31.646,31.7095,31.5099,31.5099,915774.0
2015-06-03 11:30:00,34.73,34.88,34.66,34.86,468939.0,31.5099,31.646,31.4464,31.6279,468939.0
2015-06-03 12:00:00,34.85,34.93,34.71,34.86,566505.0,31.6188,31.6914,31.4918,31.6279,566505.0
2015-06-03 12:30:00,34.87,34.91,34.79,34.86,349772.0,31.6369,31.6732,31.5644,31.6279,349772.0
2015-06-03 13:00:00,34.85,34.92,34.75,34.75,211587.0,31.6188,31.6823,31.5281,31.5281,211587.0
2015-06-03 13:30:00,34.76,34.83,34.71,34.75,498483.0,31.5371,31.6007,31.4918,31.5281,498483.0
2015-06-03 14:00:00,34.75,34.88,34.74,34.82,296803.0,31.5281,31.646,31.519,31.5916,296803.0
2015-06-03 14:30:00,34.82,34.84,34.71,34.76,327207.0,31.5916,31.6097,31.4918,31.5371,327207.0
2015-06-03 15:00:00,34.76,34.8,34.7,34.73,451639.0,31.5371,31.5734,31.4827,31.5099,451639.0
2015-06-03 15:30:00,34.73,34.8,34.67,34.76,1408782.0,31.5099,31.5734,31.4555,31.5371,1408782.0
2015-06-04 09:30:00,34.62,34.62,34.1,34.27,660192.0,31.4101,31.4101,30.9383,31.0926,660192.0
2015-06-04 10:00:00,34.26,34.35,33.91,34.05,774739.0,31.0835,31.1652,30.766,30.893,774739.0
2015-06-04 10:30:00,34.02,34.22,33.98,34.02,632936.0,30.8658,31.0472,30.8295,30.8658,632936.0
2015-06-04 11:00:00,34.01,34.22,33.99,34.18,536591.0,30.8567,31.0472,30.8385,31.0109,536591.0
2015-06-04 11:30:00,34.18,34.21,34.12,34.2,270137.0,31.0109,31.0381,30.9565,31.0291,270137.0
2015-06-04 12:00:00,34.19,34.24,34.1,34.12,403217.0,31.02,31.0654,30.9383,30.9565,403217.0
2015-06-04 12:30:00,34.12,34.2,34.11,34.12,143361.0,30.9565,31.0291,30.9474,30.9565,143361.0
2015-06-04 13:00:00,34.12,34.16,33.93,34.01,385206.0,30.9565,30.9928,30.7841,30.8567,385206.0
2015-06-04 13:30:00,34.01,34.02,33.89,34.0,381264.0,30.8567,30.8658,30.7478,30.8476,381264.0
2015-06-04 14:00:00,34.0,34.13,33.96,34.1,213771.0,30.8476,30.9656,30.8113,30.9383,213771.0
2015-06-04 14:30:00,34.1,34.1,34.01,34.06,167775.0,30.9383,30.9383,30.8567,30.902,167775.0
2015-06-04 15:00:00,34.07,34.12,34.05,34.06,330329.0,30.9111,30.9565,30.893,30.902,330329.0
2015-06-04 15:30:00,34.06,34.12,34.0,34.12,1021305.0,30.902,30.9565,30.8476,30.9565,1021305.0
2015-06-05 09:30:00,34.08,34.76,33.95,34.72,830750.0,30.9202,31.5371,30.8022,31.5009,830750.0
2015-06-05 10:00:00,34.72,35.3,34.64,35.3,2446872.0,31.5009,32.0271,31.4283,32.0271,2446872.0
2015-06-05 10:30:00,35.3,36.59,35.29,35.78,4490310.0,32.0271,33.1975,32.018,32.4626,4490310.0
2015-06-05 11:00:00,35.77,36.04,35.65,35.7,1528918.0,32.4535,32.6985,32.3446,32.39,1528918.0
2015-06-05 11:30:00,35.7,35.83,35.45,35.61,1971546.0,32.39,32.5079,32.1632,32.3083,1971546.0
2015-06-05 12:00:00,35.59,35.67,35.32,35.37,653459.0,32.2902,32.3628,32.0452,32.0906,653459.0
2015-06-05 12:30:00,35.38,35.63,35.28,35.52,761407.0,32.0997,32.3265,32.0089,32.2267,761407.0
2015-06-05 13:00:00,35.51,35.69,35.4,35.52,1544902.0,32.2176,32.3809,32.1178,32.2267,1544902.0
2015-06-05 13:30:00,35.51,35.6,35.32,35.47,1198568.0,32.2176,32.2993,32.0452,32.1813,1198568.0
2015-06-05 14:00:00,35.46,35.53,35.36,35.5,623381.0,32.1722,32.2358,32.0815,32.2085,623381.0
2015-06-05 14:30:00,35.5,35.59,35.43,35.53,903039.0,32.2085,32.2902,32.145,32.2358,903039.0
2015-06-05 15:00:00,35.53,35.55,35.41,35.52,1115168.0,32.2358,32.2539,32.1269,32.2267,1115168.0
2015-06-05 15:30:00,35.51,35.71,35.5,35.67,2009089.0,32.2176,32.3991,32.2085,32.3628,2009089.0
2015-06-08 09:30:00,36.01,37.0,35.77,36.75,3555698.0,32.6713,33.5695,32.4535,33.3426,3555698.0
2015-06-08 10:00:00,36.76,37.06,36.13,36.2,3058297.0,33.3517,33.6239,32.7801,32.8436,3058297.0
2015-06-08 10:30:00,36.2,36.7,36.17,36.24,2300380.0,32.8436,33.2973,32.8164,32.8799,2300380.0
2015-06-08 11:00:00,36.24,36.62,36.04,36.49,1495299.0,32.8799,33.2247,32.6985,33.1067,1495299.0
2015-06-08 11:30:00,36.51,36.82,36.2,36.42,1102910.0,33.1249,33.4061,32.8436,33.0432,1102910.0
2015-06-08 12:00:00,36.42,36.6,36.4,36.48,1061837.0,33.0432,33.2065,33.0251,33.0977,1061837.0
2015-06-08 12:30:00,36.48,36.57,36.35,36.53,1227110.0,33.0977,33.1793,32.9797,33.143,1227110.0
2015-06-08 13:00:00,36.52,36.53,36.32,36.34,971041.0,33.134,33.143,32.9525,32.9707,971041.0
2015-06-08 13:30:00,36.32,36.33,35.89,36.14,1168434.0,32.9525,32.9616,32.5624,32.7892,1168434.0
2015-06-08 14:00:00,36.14,36.5,36.05,36.45,717937.0,32.7892,33.1158,32.7075,33.0705,717937.0
2015-06-08 14:30:00,36.45,36.52,36.25,36.36,545685.0,33.0705,33.134,32.889,32.9888,545685.0
2015-06-08 15:00:00,36.35,36.41,36.24,36.3,661684.0,32.9797,33.0342,32.8799,32.9344,661684.0
2015-06-08 15:30:00,36.31,36.33,36.18,36.22,1228833.0,32.9434,32.9616,32.8255,32.8618,1228833.0
2015-06-09 09:30:00,36.3,36.5,36.02,36.26,1615109.0,32.9344,33.1158,32.6803,32.8981,1615109.0
2015-06-09 10:00:00,36.26,36.26,35.45,35.5,1691908.0,32.8981,32.8981,32.1632,32.2085,1691908.0
2015-06-09 10:30:00,35.51,35.93,35.5,35.74,1057871.0,32.2176,32.5987,32.2085,32.4263,1057871.0
2015-06-09 11:00:00,35.75,36.0,35.65,35.95,887004.0,32.4354,32.6622,32.3446,32.6168,887004.0
2015-06-09 11:30:00,35.94,36.08,35.94,36.03,620958.0,32.6077,32.7348,32.6077,32.6894,620958.0
2015-06-09 12:00:00,36.03,36.06,35.78,35.97,477059.0,32.6894,32.7166,32.4626,32.635,477059.0
2015-06-09 12:30:00,35.96,36.14,35.92,36.08,468201.0,32.6259,32.7892,32.5896,32.7348,468201.0
2015-06-09 13:00:00,36.08,36.5,36.08,36.43,823945.0,32.7348,33.1158,32.7348,33.0523,823945.0
2015-06-09 13:30:00,36.43,36.66,36.41,36.46,875437.0,33.0523,33.261,33.0342,33.0795,875437.0
2015-06-09 14:00:00,36.47,36.56,36.34,36.43,850623.0,33.0886,33.1703,32.9707,33.0523,850623.0
2015-06-09 14:30:00,36.43,36.58,36.42,36.48,541618.0,33.0523,33.1884,33.0432,33.0977,541618.0
2015-06-09 15:00:00,36.48,36.57,36.4,36.42,617150.0,33.0977,33.1793,33.0251,33.0432,617150.0
2015-06-09 15:30:00,36.41,36.54,36.38,36.44,1030138.0,33.0342,33.1521,33.0069,33.0614,1030138.0
2015-06-10 09:30:00,36.0,36.23,35.78,36.08,1630800.0,32.6622,32.8709,32.4626,32.7348,1630800.0
2015-06-10 10:00:00,36.08,36.38,36.08,36.31,523190.0,32.7348,33.0069,32.7348,32.9434,523190.0
2015-06-10 10:30:00,36.31,36.48,36.1,36.19,654340.0,32.9434,33.0977,32.7529,32.8346,654340.0
2015-06-10 11:00:00,36.18,36.6,36.13,36.53,610265.0,32.8255,33.2065,32.7801,33.143,610265.0
2015-06-10 11:30:00,36.52,36.52,36.26,36.33,588244.0,33.134,33.134,32.8981,32.9616,588244.0
2015-06-10 12:00:00,36.33,36.35,36.21,36.25,345878.0,32.9616,32.9797,32.8527,32.889,345878.0
2015-06-10 12:30:00,36.25,36.32,36.09,36.21,377283.0,32.889,32.9525,32.7438,32.8527,377283.0
2015-06-10 13:00:00,36.21,36.22,35.97,36.1,516549.0,32.8527,32.8618,32.635,32.7529,516549.0
2015-06-10 13:30:00,36.11,36.13,36.0,36.07,292715.0,32.762,32.7801,32.6622,32.7257,292715.0
2015-06-10 14:00:00,36.07,36.21,36.0,36.01,279401.0,32.7257,32.8527,32.6622,32.6713,279401.0
2015-06-10 14:30:00,36.01,36.07,35.92,36.07,497161.0,32.6713,32.7257,32.5896,32.7257,497161.0
2015-06-10 15:00:00,36.07,36.09,35.98,36.01,318249.0,32.7257,32.7438,32.644,32.6713,318249.0
2015-06-10 15:30:00,36.0,36.29,35.95,36.26,925960.0,32.6622,32.9253,32.6168,32.8981,925960.0
2015-06-11 09:30:00,36.37,37.15,36.34,36.9,1458798.0,32.9979,33.7056,32.9707,33.4787,1458798.0
2015-06-11 10:00:00,36.92,37.02,36.89,36.98,843363.0,33.4969,33.5876,33.4697,33.5513,843363.0
2015-06-11 10:30:00,36.98,36.98,36.81,36.82,533860.0,33.5513,33.5513,33.3971,33.4061,533860.0
2015-06-11 11:00:00,36.82,36.86,36.61,36.63,416349.0,33.4061,33.4424,33.2156,33.2338,416349.0
2015-06-11 11:30:00,36.63,36.84,36.61,36.84,212199.0,33.2338,33.4243,33.2156,33.4243,212199.0
2015-06-11 12:00:00,36.84,36.93,36.8,36.93,195416.0,33.4243,33.506,33.388,33.506,195416.0
2015-06-11 12:30:00,36.93,36.94,36.75,36.89,204973.0,33.506,33.515,33.3426,33.4697,204973.0
2015-06-11 13:00:00,36.89,36.96,36.88,36.95,262110.0,33.4697,33.5332,33.4606,33.5241,262110.0
2015-06-11 13:30:00,36.96,36.99,36.8,36.91,303425.0,33.5332,33.5604,33.388,33.4878,303425.0
2015-06-11 14:00:00,36.92,36.99,36.87,36.98,277618.0,33.4969,33.5604,33.4515,33.5513,277618.0
2015-06-11 14:30:00,36.98,36.99,36.85,36.87,143701.0,33.5513,33.5604,33.4334,33.4515,143701.0
2015-06-11 15:00:00,36.88,36.95,36.86,36.93,172948.0,33.4606,33.5241,33.4424,33.506,172948.0
2015-06-11 15:30:00,36.93,36.98,36.77,36.87,779235.0,33.506,33.5513,33.3608,33.4515,779235.0
2015-06-12 09:30:00,36.97,38.0,36.86,37.98,1835044.0,33.5422,34.4767,33.4424,34.4586,1835044.0
2015-06-12 10:00:00,37.97,38.0,37.53,37.57,1415680.0,34.4495,34.4767,34.0503,34.0866,1415680.0
2015-06-12 10:30:00,37.57,37.63,37.21,37.34,998523.0,34.0866,34.141,33.76,33.8779,998523.0
2015-06-12 11:00:00,37.34,37.43,37.08,37.21,635910.0,33.8779,33.9596,33.642,33.76,635910.0
2015-06-12 11:30:00,37.22,37.35,37.12,37.16,393790.0,33.7691,33.887,33.6783,33.7146,393790.0
2015-06-12 12:00:00,37.16,37.54,37.16,37.52,497820.0,33.7146,34.0594,33.7146,34.0412,497820.0
2015-06-12 12:30:00,37.53,37.61,37.48,37.5,308702.0,34.0503,34.1229,34.005,34.0231,308702.0
2015-06-12 13:00:00,37.51,37.6,37.37,37.59,570533.0,34.0322,34.1138,33.9052,34.1048,570533.0
2015-06-12 13:30:00,37.6,37.67,37.57,37.66,419318.0,34.1138,34.1773,34.0866,34.1683,419318.0
2015-06-12 14:00:00,37.66,37.85,37.65,37.82,544832.0,34.1683,34.3407,34.1592,34.3134,544832.0
2015-06-12 14:30:00,37.84,37.89,37.69,37.84,548345.0,34.3316,34.3769,34.1955,34.3316,548345.0
2015-06-12 15:00:00,37.84,37.94,37.83,37.94,302292.0,34.3316,34.4223,34.3225,34.4223,302292.0
2015-06-12 15:30:00,37.94,38.0,37.83,37.96,1391585.0,34.4223,34.4767,34.3225,34.4405,1391585.0
2015-06-15 09:30:00,37.27,37.82,37.05,37.27,797451.0,33.8144,34.3134,33.6148,33.8144,797451.0
2015-06-15 10:00:00,37.31,37.39,37.12,37.26,380484.0,33.8507,33.9233,33.6783,33.8054,380484.0
2015-06-15 10:30:00,37.26,37.26,36.92,37.03,575648.0,33.8054,33.8054,33.4969,33.5967,575648.0
2015-06-15 11:00:00,37.02,37.15,36.68,36.77,546035.0,33.5876,33.7056,33.2791,33.3608,546035.0
2015-06-15 11:30:00,36.78,36.96,36.77,36.88,272589.0,33.3699,33.5332,33.3608,33.4606,272589.0
2015-06-15 12:00:00,36.88,36.96,36.74,36.77,526864.0,33.4606,33.5332,33.3336,33.3608,526864.0
2015-06-15 12:30:00,36.77,36.87,36.54,36.76,533260.0,33.3608,33.4515,33.1521,33.3517,533260.0
2015-06-15 13:00:00,36.76,36.77,36.59,36.59,197293.0,33.3517,33.3608,33.1975,33.1975,197293.0
2015-06-15 13:30:00,36.58,36.7,36.53,36.67,429304.0,33.1884,33.2973,33.143,33.2701,429304.0
2015-06-15 14:00:00,36.68,36.71,36.59,36.64,287023.0,33.2791,33.3063,33.1975,33.2428,287023.0
2015-06-15 14:30:00,36.64,36.64,36.6,36.62,260211.0,33.2428,33.2428,33.2065,33.2247,260211.0
2015-06-15 15:00:00,36.62,36.63,36.56,36.59,336397.0,33.2247,33.2338,33.1703,33.1975,336397.0
2015-06-15 15:30:00,36.58,36.69,36.54,36.63,634520.0,33.1884,33.2882,33.1521,33.2338,634520.0
2015-06-16 09:30:00,36.43,37.0,36.36,36.69,797742.0,33.0523,33.5695,32.9888,33.2882,797742.0
2015-06-16 10:00:00,36.68,36.81,36.53,36.64,441097.0,33.2791,33.3971,33.143,33.2428,441097.0
2015-06-16 10:30:00,36.64,36.82,36.63,36.76,231866.0,33.2428,33.4061,33.2338,33.3517,231866.0
2015-06-16 11:00:00,36.76,36.85,36.58,36.59,262344.0,33.3517,33.4334,33.1884,33.1975,262344.0
2015-06-16 11:30:00,36.58,36.6,36.24,36.4,331268.0,33.1884,33.2065,32.8799,33.0251,331268.0
2015-06-16 12:00:00,36.41,36.49,36.33,36.47,185042.0,33.0342,33.1067,32.9616,33.0886,185042.0
2015-06-16 12:30:00,36.47,36.49,36.35,36.44,375499.0,33.0886,33.1067,32.9797,33.0614,375499.0
2015-06-16 13:00:00,36.45,36.49,36.29,36.48,496067.0,33.0705,33.1067,32.9253,33.0977,496067.0
2015-06-16 13:30:00,36.49,36.54,36.39,36.42,237606.0,33.1067,33.1521,33.016,33.0432,237606.0
2015-06-16 14:00:00,36.43,36.49,36.39,36.47,195991.0,33.0523,33.1067,33.016,33.0886,195991.0
2015-06-16 14:30:00,36.47,36.48,36.35,36.44,444527.0,33.0886,33.0977,32.9797,33.0614,444527.0
2015-06-16 15:00:00,36.44,36.49,36.4,36.48,283909.0,33.0614,33.1067,33.0251,33.0977,283909.0
2015-06-16 15:30:00,36.48,36.52,36.41,36.5,560306.0,33.0977,33.134,33.0342,33.1158,560306.0
2015-06-17 09:30:00,37.03,37.15,36.52,36.84,948655.0,33.5967,33.7056,33.134,33.4243,948655.0
2015-06-17 10:00:00,36.86,36.94,36.8,36.9,279558.0,33.4424,33.515,33.388,33.4787,279558.0
2015-06-17 10:30:00,36.9,36.97,36.8,36.81,393854.0,33.4787,33.5422,33.388,33.3971,393854.0
2015-06-17 11:00:00,36.81,36.84,36.56,36.58,727153.0,33.3971,33.4243,33.1703,33.1884,727153.0
2015-06-17 11:30:00,36.58,36.6,36.3,36.35,682298.0,33.1884,33.2065,32.9344,32.9797,682298.0
2015-06-17 12:00:00,36.35,36.37,35.8,35.89,933659.0,32.9797,32.9979,32.4807,32.5624,933659.0
2015-06-17 12:30:00,35.89,35.89,35.53,35.65,929241.0,32.5624,32.5624,32.2358,32.3446,929241.0
2015-06-17 13:00:00,35.66,35.8,35.59,35.79,653774.0,32.3537,32.4807,32.2902,32.4716,653774.0
2015-06-17 13:30:00,35.79,35.91,35.57,35.57,503343.0,32.4716,32.5805,32.272,32.272,503343.0
2015-06-17 14:00:00,35.57,35.8,35.55,35.72,425125.0,32.272,32.4807,32.2539,32.4081,425125.0
2015-06-17 14:30:00,35.73,35.77,35.5,35.5,679714.0,32.4172,32.4535,32.2085,32.2085,679714.0
2015-06-17 15:00:00,35.51,35.65,35.45,35.57,903356.0,32.2176,32.3446,32.1632,32.272,903356.0
2015-06-17 15:30:00,35.57,35.6,35.38,35.46,1842350.0,32.272,32.2993,32.0997,32.1722,1842350.0
2015-06-18 09:30:00,35.5,35.74,35.06,35.3,1430281.0,32.2085,32.4263,31.8093,32.0271,1430281.0
2015-06-18 10:00:00,35.3,35.36,35.06,35.08,694447.0,32.0271,32.0815,31.8093,31.8275,694447.0
2015-06-18 10:30:00,35.09,35.3,35.05,35.28,637014.0,31.8365,32.0271,31.8003,32.0089,637014.0
2015-06-18 11:00:00,35.29,35.55,35.13,35.52,791808.0,32.018,32.2539,31.8728,32.2267,791808.0
2015-06-18 11:30:00,35.52,35.68,35.43,35.66,634525.0,32.2267,32.3718,32.145,32.3537,634525.0
2015-06-18 12:00:00,35.66,35.9,35.57,35.87,541118.0,32.3537,32.5714,32.272,32.5442,541118.0
2015-06-18 12:30:00,35.87,35.87,35.64,35.7,363456.0,32.5442,32.5442,32.3356,32.39,363456.0
2015-06-18 13:00:00,35.7,35.73,35.54,35.64,284081.0,32.39,32.4172,32.2448,32.3356,284081.0
2015-06-18 13:30:00,35.63,35.7,35.58,35.68,207049.0,32.3265,32.39,32.2811,32.3718,207049.0
2015-06-18 14:00:00,35.68,35.71,35.56,35.63,274122.0,32.3718,32.3991,32.263,32.3265,274122.0
2015-06-18 14:30:00,35.64,35.66,35.32,35.46,475252.0,32.3356,32.3537,32.0452,32.1722,475252.0
2015-06-18 15:00:00,35.45,35.57,35.42,35.55,398188.0,32.1632,32.272,32.136,32.2539,398188.0
2015-06-18 15:30:00,35.54,35.65,35.53,35.58,626058.0,32.2448,32.3446,32.2358,32.2811,626058.0
2015-06-19 09:30:00,35.0,35.22,34.2,34.22,1515256.0,31.7549,31.9545,31.0291,31.0472,1515256.0
2015-06-19 10:00:00,34.22,34.38,34.06,34.11,1319137.0,31.0472,31.1924,30.902,30.9474,1319137.0
2015-06-19 10:30:00,34.11,34.29,33.92,34.1,923761.0,30.9474,31.1107,30.775,30.9383,923761.0
2015-06-19 11:00:00,34.09,34.37,33.99,34.37,677806.0,30.9293,31.1833,30.8385,31.1833,677806.0
2015-06-19 11:30:00,34.36,34.62,34.36,34.54,693545.0,31.1742,31.4101,31.1742,31.3375,693545.0
2015-06-19 12:00:00,34.53,34.72,34.5,34.71,371471.0,31.3285,31.5009,31.3013,31.4918,371471.0
2015-06-19 12:30:00,34.71,34.8,34.62,34.67,334948.0,31.4918,31.5734,31.4101,31.4555,334948.0
2015-06-19 13:00:00,34.66,34.67,34.51,34.54,271510.0,31.4464,31.4555,31.3103,31.3375,271510.0
2015-06-19 13:30:00,34.55,34.63,34.46,34.46,383528.0,31.3466,31.4192,31.265,31.265,383528.0
2015-06-19 14:00:00,34.45,34.46,34.22,34.25,353808.0,31.2559,31.265,31.0472,31.0744,353808.0
2015-06-19 14:30:00,34.25,34.39,34.22,34.26,257980.0,31.0744,31.2015,31.0472,31.0835,257980.0
2015-06-19 15:00:00,34.25,34.56,34.23,34.51,594016.0,31.0744,31.3557,31.0563,31.3103,594016.0
2015-06-19 15:30:00,34.52,34.72,34.5,34.6,1110631.0,31.3194,31.5009,31.3013,31.392,1110631.0
2015-06-22 09:30:00,34.95,35.04,34.61,34.89,959104.0,31.7095,31.7912,31.4011,31.6551,959104.0
2015-06-22 10:00:00,34.89,34.91,34.65,34.67,465218.0,31.6551,31.6732,31.4373,31.4555,465218.0
2015-06-22 10:30:00,34.68,34.72,34.44,34.51,416675.0,31.4646,31.5009,31.2468,31.3103,416675.0
2015-06-22 11:00:00,34.51,34.68,34.49,34.58,482136.0,31.3103,31.4646,31.2922,31.3738,482136.0
2015-06-22 11:30:00,34.57,34.61,34.49,34.5,265643.0,31.3648,31.4011,31.2922,31.3013,265643.0
2015-06-22 12:00:00,34.49,34.55,34.45,34.46,174965.0,31.2922,31.3466,31.2559,31.265,174965.0
2015-06-22 12:30:00,34.46,34.54,34.42,34.54,228706.0,31.265,31.3375,31.2287,31.3375,228706.0
2015-06-22 13:00:00,34.54,34.55,34.45,34.46,153379.0,31.3375,31.3466,31.2559,31.265,153379.0
2015-06-22 13:30:00,34.45,34.52,34.41,34.51,135889.0,31.2559,31.3194,31.2196,31.3103,135889.0
2015-06-22 14:00:00,34.52,34.6,34.5,34.57,225528.0,31.3194,31.392,31.3013,31.3648,225528.0
2015-06-22 14:30:00,34.57,34.64,34.57,34.62,325766.0,31.3648,31.4283,31.3648,31.4101,325766.0
2015-06-22 15:00:00,34.62,34.76,34.61,34.66,334390.0,31.4101,31.5371,31.4011,31.4464,334390.0
2015-06-22 15:30:00,34.66,34.71,34.52,34.59,603205.0,31.4464,31.4918,31.3194,31.3829,603205.0
2015-06-23 09:30:00,35.0,35.0,34.47,34.49,552154.0,31.7549,31.7549,31.274,31.2922,552154.0
2015-06-23 10:00:00,34.5,34.71,34.41,34.59,324118.0,31.3013,31.4918,31.2196,31.3829,324118.0
2015-06-23 10:30:00,34.6,34.74,34.49,34.72,317456.0,31.392,31.519,31.2922,31.5009,317456.0
2015-06-23 11:00:00,34.71,34.72,34.56,34.57,272787.0,31.4918,31.5009,31.3557,31.3648,272787.0
2015-06-23 11:30:00,34.57,34.64,34.48,34.59,325142.0,31.3648,31.4283,31.2831,31.3829,325142.0
2015-06-23 12:00:00,34.6,34.62,34.44,34.49,263939.0,31.392,31.4101,31.2468,31.2922,263939.0
2015-06-23 12:30:00,34.5,34.6,34.47,34.51,204656.0,31.3013,31.392,31.274,31.3103,204656.0
2015-06-23 13:00:00,34.51,34.64,34.48,34.51,296446.0,31.3103,31.4283,31.2831,31.3103,296446.0
2015-06-23 13:30:00,34.52,34.57,34.5,34.57,242130.0,31.3194,31.3648,31.3013,31.3648,242130.0
2015-06-23 14:00:00,34.56,34.62,34.56,34.58,212764.0,31.3557,31.4101,31.3557,31.3738,212764.0
2015-06-23 14:30:00,34.59,34.78,34.56,34.7,414195.0,31.3829,31.5553,31.3557,31.4827,414195.0
2015-06-23 15:00:00,34.7,34.74,34.67,34.7,418308.0,31.4827,31.519,31.4555,31.4827,418308.0
2015-06-23 15:30:00,34.7,34.73,34.57,34.6,680958.0,31.4827,31.5099,31.3648,31.392,680958.0
2015-06-24 09:30:00,34.9,35.48,34.67,35.14,953982.0,31.6642,32.1904,31.4555,31.8819,953982.0
2015-06-24 10:00:00,35.14,35.15,34.68,34.78,552680.0,31.8819,31.891,31.4646,31.5553,552680.0
2015-06-24 10:30:00,34.78,34.94,34.77,34.87,593925.0,31.5553,31.7005,31.5462,31.6369,593925.0
2015-06-24 11:00:00,34.87,35.09,34.85,35.04,360544.0,31.6369,31.8365,31.6188,31.7912,360544.0
2015-06-24 11:30:00,35.05,35.07,34.95,35.0,221931.0,31.8003,31.8184,31.7095,31.7549,221931.0
2015-06-24 12:00:00,35.0,35.03,34.9,34.95,191198.0,31.7549,31.7821,31.6642,31.7095,191198.0
2015-06-24 12:30:00,34.95,34.95,34.8,34.88,180951.0,31.7095,31.7095,31.5734,31.646,180951.0
2015-06-24 13:00:00,34.87,34.95,34.83,34.84,98233.0,31.6369,31.7095,31.6007,31.6097,98233.0
2015-06-24 13:30:00,34.84,34.93,34.84,34.9,160980.0,31.6097,31.6914,31.6097,31.6642,160980.0
2015-06-24 14:00:00,34.91,34.92,34.77,34.78,115033.0,31.6732,31.6823,31.5462,31.5553,115033.0
2015-06-24 14:30:00,34.78,34.88,34.76,34.84,126869.0,31.5553,31.646,31.5371,31.6097,126869.0
2015-06-24 15:00:00,34.83,34.85,34.74,34.74,120325.0,31.6007,31.6188,31.519,31.519,120325.0
2015-06-24 15:30:00,34.74,34.82,34.73,34.77,410704.0,31.519,31.5916,31.5099,31.5462,410704.0
2015-06-25 09:30:00,34.57,34.74,34.12,34.53,386892.0,31.3648,31.519,30.9565,31.3285,386892.0
2015-06-25 10:00:00,34.56,34.65,34.53,34.56,104885.0,31.3557,31.4373,31.3285,31.3557,104885.0
2015-06-25 10:30:00,34.55,34.65,34.46,34.52,248994.0,31.3466,31.4373,31.265,31.3194,248994.0
2015-06-25 11:00:00,34.51,34.52,34.16,34.19,480273.0,31.3103,31.3194,30.9928,31.02,480273.0
2015-06-25 11:30:00,34.19,34.38,34.07,34.08,355473.0,31.02,31.1924,30.9111,30.9202,355473.0
2015-06-25 12:00:00,34.08,34.14,33.71,33.88,559731.0,30.9202,30.9746,30.5845,30.7387,559731.0
2015-06-25 12:30:00,33.89,33.96,33.75,33.86,261795.0,30.7478,30.8113,30.6208,30.7206,261795.0
2015-06-25 13:00:00,33.86,34.0,33.64,33.91,310355.0,30.7206,30.8476,30.521,30.766,310355.0
2015-06-25 13:30:00,33.91,33.93,33.75,33.82,173922.0,30.766,30.7841,30.6208,30.6843,173922.0
2015-06-25 14:00:00,33.81,33.86,33.72,33.75,134765.0,30.6752,30.7206,30.5936,30.6208,134765.0
2015-06-25 14:30:00,33.75,33.95,33.73,33.9,160461.0,30.6208,30.8022,30.6026,30.7569,160461.0
2015-06-25 15:00:00,33.9,34.02,33.88,34.0,349926.0,30.7569,30.8658,30.7387,30.8476,349926.0
2015-06-25 15:30:00,34.0,34.06,33.97,34.05,752929.0,30.8476,30.902,30.8204,30.893,752929.0
2015-06-26 09:30:00,33.1,33.33,32.08,33.2,2057879.0,30.0311,30.2397,29.1056,30.1218,2057879.0
2015-06-26 10:00:00,33.22,33.43,32.99,33.25,767700.0,30.1399,30.3305,29.9313,30.1671,767700.0
2015-06-26 10:30:00,33.25,33.55,33.17,33.22,993171.0,30.1671,30.4393,30.0946,30.1399,993171.0
2015-06-26 11:00:00,33.22,33.28,33.01,33.04,588962.0,30.1399,30.1944,29.9494,29.9766,588962.0
2015-06-26 11:30:00,33.04,33.04,32.8,32.88,734856.0,29.9766,29.9766,29.7589,29.8315,734856.0
2015-06-26 12:00:00,32.88,33.0,32.85,32.95,465533.0,29.8315,29.9403,29.8042,29.895,465533.0
2015-06-26 12:30:00,32.96,33.01,32.88,32.93,483292.0,29.904,29.9494,29.8315,29.8768,483292.0
2015-06-26 13:00:00,32.93,32.98,32.63,32.87,441848.0,29.8768,29.9222,29.6046,29.8224,441848.0
2015-06-26 13:30:00,32.9,33.05,32.86,32.88,238806.0,29.8496,29.9857,29.8133,29.8315,238806.0
2015-06-26 14:00:00,32.89,32.99,32.78,32.88,264679.0,29.8405,29.9313,29.7407,29.8315,264679.0
2015-06-26 14:30:00,32.87,33.1,32.85,33.07,494560.0,29.8224,30.0311,29.8042,30.0038,494560.0
2015-06-26 15:00:00,33.06,33.34,33.04,33.11,726386.0,29.9948,30.2488,29.9766,30.0401,726386.0
2015-06-26 15:30:00,33.11,33.49,33.09,33.45,1830278.0,30.0401,30.3849,30.022,30.3486,1830278.0
2015-06-29 09:30:00,32.62,33.18,32.28,32.84,1065390.0,29.5956,30.1036,29.2871,29.7952,1065390.0
2015-06-29 10:00:00,32.84,32.85,32.37,32.4,940433.0,29.7952,29.8042,29.3687,29.396,940433.0
2015-06-29 10:30:00,32.4,32.4,31.72,31.98,1330884.0,29.396,29.396,28.779,29.0149,1330884.0
2015-06-29 11:00:00,31.99,32.05,31.81,31.93,892371.0,29.024,29.0784,28.8607,28.9695,892371.0
2015-06-29 11:30:00,31.93,32.05,31.86,32.0,524108.0,28.9695,29.0784,28.906,29.033,524108.0
2015-06-29 12:00:00,32.0,32.0,31.9,31.95,501571.0,29.033,29.033,28.9423,28.9877,501571.0
2015-06-29 12:30:00,31.94,31.94,31.8,31.85,383145.0,28.9786,28.9786,28.8516,28.897,383145.0
2015-06-29 13:00:00,31.85,31.95,31.76,31.91,256638.0,28.897,28.9877,28.8153,28.9514,256638.0
2015-06-29 13:30:00,31.91,32.02,31.91,32.0,218959.0,28.9514,29.0512,28.9514,29.033,218959.0
2015-06-29 14:00:00,31.99,32.11,31.97,32.03,277213.0,29.024,29.1328,29.0058,29.0603,277213.0
2015-06-29 14:30:00,32.04,32.68,32.03,32.56,575150.0,29.0693,29.65,29.0603,29.5411,575150.0
2015-06-29 15:00:00,32.57,32.58,32.26,32.36,564784.0,29.5502,29.5593,29.2689,29.3597,564784.0
2015-06-29 15:30:00,32.36,32.56,32.15,32.53,1397956.0,29.3597,29.5411,29.1691,29.5139,1397956.0
2015-06-30 09:30:00,33.07,33.93,33.03,33.6,1041304.0,30.0038,30.7841,29.9675,30.4847,1041304.0
2015-06-30 10:00:00,33.59,33.64,33.39,33.59,562751.0,30.4756,30.521,30.2942,30.4756,562751.0
2015-06-30 10:30:00,33.58,33.59,33.38,33.45,394040.0,30.4666,30.4756,30.2851,30.3486,394040.0
2015-06-30 11:00:00,33.45,33.76,33.41,33.58,667625.0,30.3486,30.6299,30.3123,30.4666,667625.0
2015-06-30 11:30:00,33.57,33.82,33.49,33.82,585058.0,30.4575,30.6843,30.3849,30.6843,585058.0
2015-06-30 12:00:00,33.82,33.88,33.58,33.63,588511.0,30.6843,30.7387,30.4666,30.5119,588511.0
2015-06-30 12:30:00,33.63,33.83,33.57,33.79,560794.0,30.5119,30.6934,30.4575,30.6571,560794.0
2015-06-30 13:00:00,33.79,33.8,33.71,33.73,340148.0,30.6571,30.6662,30.5845,30.6026,340148.0
2015-06-30 13:30:00,33.73,33.88,33.55,33.87,613131.0,30.6026,30.7387,30.4393,30.7297,613131.0
2015-06-30 14:00:00,33.86,33.94,33.77,33.83,407013.0,30.7206,30.7932,30.6389,30.6934,407013.0
2015-06-30 14:30:00,33.84,33.88,33.75,33.79,485746.0,30.7024,30.7387,30.6208,30.6571,485746.0
2015-06-30 15:00:00,33.79,33.87,33.78,33.85,702942.0,30.6571,30.7297,30.648,30.7115,702942.0
2015-06-30 15:30:00,33.85,34.1,33.83,34.1,1549589.0,30.7115,30.9383,30.6934,30.9383,1549589.0
2015-07-01 09:30:00,34.08,34.21,33.87,34.03,928451.0,30.9202,31.0381,30.7297,30.8748,928451.0
2015-07-01 10:00:00,34.03,34.18,33.92,33.98,703379.0,30.8748,31.0109,30.775,30.8295,703379.0
2015-07-01 10:30:00,33.97,34.1,33.85,33.9,534656.0,30.8204,30.9383,30.7115,30.7569,534656.0
2015-07-01 11:00:00,33.89,34.07,33.88,33.91,453112.0,30.7478,30.9111,30.7387,30.766,453112.0
2015-07-01 11:30:00,33.92,33.93,33.72,33.74,445758.0,30.775,30.7841,30.5936,30.6117,445758.0
2015-07-01 12:00:00,33.74,33.75,33.56,33.62,454938.0,30.6117,30.6208,30.4484,30.5028,454938.0
2015-07-01 12:30:00,33.62,33.64,33.43,33.5,380654.0,30.5028,30.521,30.3305,30.394,380654.0
2015-07-01 13:00:00,33.49,33.56,33.39,33.43,472408.0,30.3849,30.4484,30.2942,30.3305,472408.0
2015-07-01 13:30:00,33.41,33.43,33.26,33.26,360746.0,30.3123,30.3305,30.1762,30.1762,360746.0
2015-07-01 14:00:00,33.26,33.27,32.93,33.0,694337.0,30.1762,30.1853,29.8768,29.9403,694337.0
2015-07-01 14:30:00,33.0,33.19,32.94,33.15,410724.0,29.9403,30.1127,29.8859,30.0764,410724.0
2015-07-01 15:00:00,33.15,33.22,33.03,33.22,531405.0,30.0764,30.1399,29.9675,30.1399,531405.0
2015-07-01 15:30:00,33.22,33.3,33.2,33.26,1074914.0,30.1399,30.2125,30.1218,30.1762,1074914.0
2015-07-02 09:30:00,33.48,33.64,33.16,33.42,682510.0,30.3758,30.521,30.0855,30.3214,682510.0
2015-07-02 10:00:00,33.41,33.48,33.11,33.43,547866.0,30.3123,30.3758,30.0401,30.3305,547866.0
2015-07-02 10:30:00,33.42,33.47,33.23,33.35,192634.0,30.3214,30.3668,30.149,30.2579,192634.0
2015-07-02 11:00:00,33.36,33.36,33.14,33.25,248361.0,30.267,30.267,30.0673,30.1671,248361.0
2015-07-02 11:30:00,33.25,33.25,33.06,33.1,274219.0,30.1671,30.1671,29.9948,30.0311,274219.0
2015-07-02 12:00:00,33.09,33.13,32.97,33.03,219008.0,30.022,30.0583,29.9131,29.9675,219008.0
2015-07-02 12:30:00,33.04,33.07,32.84,32.85,216555.0,29.9766,30.0038,29.7952,29.8042,216555.0
2015-07-02 13:00:00,32.86,33.03,32.8,32.97,191739.0,29.8133,29.9675,29.7589,29.9131,191739.0
2015-07-02 13:30:00,32.98,33.1,32.96,33.04,156412.0,29.9222,30.0311,29.904,29.9766,156412.0
2015-07-02 14:00:00,33.04,33.2,33.03,33.05,182806.0,29.9766,30.1218,29.9675,29.9857,182806.0
2015-07-02 14:30:00,33.05,33.08,32.97,33.06,185280.0,29.9857,30.0129,29.9131,29.9948,185280.0
2015-07-02 15:00:00,33.07,33.13,32.99,33.08,250481.0,30.0038,30.0583,29.9313,30.0129,250481.0
2015-07-02 15:30:00,33.08,33.19,33.03,33.14,460741.0,30.0129,30.1127,29.9675,30.0673,460741.0
2015-07-06 09:30:00,31.6,31.74,31.2,31.6,2226672.0,28.6701,28.7972,28.3072,28.6701,2226672.0
2015-07-06 10:00:00,31.59,32.07,31.59,31.88,856717.0,28.6611,29.0966,28.6611,28.9242,856717.0
2015-07-06 10:30:00,31.87,32.4,31.87,32.12,677270.0,28.9151,29.396,28.9151,29.1419,677270.0
2015-07-06 11:00:00,32.1,32.12,31.8,31.89,761061.0,29.1238,29.1419,28.8516,28.9332,761061.0
2015-07-06 11:30:00,31.88,31.95,31.77,31.92,508287.0,28.9242,28.9877,28.8244,28.9605,508287.0
2015-07-06 12:00:00,31.92,32.0,31.86,32.0,355641.0,28.9605,29.033,28.906,29.033,355641.0
2015-07-06 12:30:00,31.99,32.04,31.86,32.02,705018.0,29.024,29.0693,28.906,29.0512,705018.0
2015-07-06 13:00:00,32.02,32.03,31.76,31.8,436505.0,29.0512,29.0603,28.8153,28.8516,436505.0
2015-07-06 13:30:00,31.8,31.82,31.64,31.69,323851.0,28.8516,28.8697,28.7064,28.7518,323851.0
2015-07-06 14:00:00,31.7,31.71,31.59,31.63,314938.0,28.7609,28.7699,28.6611,28.6974,314938.0
2015-07-06 14:30:00,31.64,31.83,31.61,31.76,360822.0,28.7064,28.8788,28.6792,28.8153,360822.0
2015-07-06 15:00:00,31.76,31.89,31.7,31.85,582291.0,28.8153,28.9332,28.7609,28.897,582291.0
2015-07-06 15:30:00,31.83,31.92,31.76,31.88,1049924.0,28.8788,28.9605,28.8153,28.9242,1049924.0
2015-07-07 09:30:00,30.2,30.5,28.79,29.14,6340482.0,27.3999,27.6721,26.1207,26.4382,6340482.0
2015-07-07 10:00:00,29.13,29.29,28.13,29.0,4407369.0,26.4291,26.5743,25.5219,26.3112,4407369.0
2015-07-07 10:30:00,29.0,29.24,28.75,29.06,2300763.0,26.3112,26.5289,26.0844,26.3656,2300763.0
2015-07-07 11:00:00,29.06,29.9,29.04,29.73,1805634.0,26.3656,27.1278,26.3475,26.9735,1805634.0
2015-07-07 11:30:00,29.73,30.88,29.61,30.58,2156864.0,26.9735,28.0169,26.8646,27.7447,2156864.0
2015-07-07 12:00:00,30.6,30.97,30.4,30.41,1019844.0,27.7629,28.0985,27.5814,27.5905,1019844.0
2015-07-07 12:30:00,30.42,30.48,30.08,30.18,801873.0,27.5995,27.654,27.2911,27.3818,801873.0
2015-07-07 13:00:00,30.19,30.36,30.06,30.12,958439.0,27.3909,27.5451,27.2729,27.3274,958439.0
2015-07-07 13:30:00,30.13,30.45,30.06,30.3,747405.0,27.3364,27.6268,27.2729,27.4907,747405.0
2015-07-07 14:00:00,30.3,30.42,30.16,30.29,466486.0,27.4907,27.5995,27.3636,27.4816,466486.0
2015-07-07 14:30:00,30.28,30.64,30.24,30.6,853235.0,27.4725,27.7991,27.4362,27.7629,853235.0
2015-07-07 15:00:00,30.59,30.83,30.5,30.66,1110582.0,27.7538,27.9715,27.6721,27.8173,1110582.0
2015-07-07 15:30:00,30.66,30.67,30.5,30.62,1399180.0,27.8173,27.8264,27.6721,27.781,1399180.0
2015-07-08 09:30:00,28.91,30.85,28.71,30.65,3534958.0,26.2295,27.9897,26.0481,27.8082,3534958.0
2015-07-08 10:00:00,30.71,30.86,30.24,30.27,1105801.0,27.8627,27.9987,27.4362,27.4634,1105801.0
2015-07-08 10:30:00,30.26,30.76,30.23,30.55,1111656.0,27.4544,27.908,27.4272,27.7175,1111656.0
2015-07-08 11:00:00,30.55,30.63,30.26,30.38,736279.0,27.7175,27.7901,27.4544,27.5632,736279.0
2015-07-08 11:30:00,30.39,30.47,30.24,30.25,546910.0,27.5723,27.6449,27.4362,27.4453,546910.0
2015-07-08 12:00:00,30.25,30.35,30.24,30.24,697979.0,27.4453,27.536,27.4362,27.4362,697979.0
2015-07-08 12:30:00,30.25,30.25,30.01,30.17,618642.0,27.4453,27.4453,27.2276,27.3727,618642.0
2015-07-08 13:00:00,30.17,30.41,30.13,30.35,526775.0,27.3727,27.5905,27.3364,27.536,526775.0
2015-07-08 13:30:00,30.35,30.41,30.27,30.39,738989.0,27.536,27.5905,27.4634,27.5723,738989.0
2015-07-08 14:00:00,30.41,30.61,30.38,30.47,784445.0,27.5905,27.7719,27.5632,27.6449,784445.0
2015-07-08 14:30:00,30.47,30.48,30.24,30.25,549206.0,27.6449,27.654,27.4362,27.4453,549206.0
2015-07-08 15:00:00,30.24,30.33,30.17,30.18,858252.0,27.4362,27.5179,27.3727,27.3818,858252.0
2015-07-08 15:30:00,30.2,30.34,30.14,30.32,1422086.0,27.3999,27.527,27.3455,27.5088,1422086.0
2015-07-09 09:30:00,32.84,33.42,31.88,32.7,4185250.0,29.7952,30.3214,28.9242,29.6681,4185250.0
2015-07-09 10:00:00,32.65,32.79,32.36,32.43,1190997.0,29.6228,29.7498,29.3597,29.4232,1190997.0
2015-07-09 10:30:00,32.43,32.6,32.3,32.56,585446.0,29.4232,29.5774,29.3052,29.5411,585446.0
2015-07-09 11:00:00,32.56,32.96,32.55,32.78,808921.0,29.5411,29.904,29.5321,29.7407,808921.0
2015-07-09 11:30:00,32.77,32.94,32.59,32.93,455388.0,29.7317,29.8859,29.5683,29.8768,455388.0
2015-07-09 12:00:00,32.92,33.16,32.83,32.98,708551.0,29.8677,30.0855,29.7861,29.9222,708551.0
2015-07-09 12:30:00,32.99,33.09,32.9,32.92,366885.0,29.9313,30.022,29.8496,29.8677,366885.0
2015-07-09 13:00:00,32.93,32.93,32.65,32.78,538283.0,29.8768,29.8768,29.6228,29.7407,538283.0
2015-07-09 13:30:00,32.79,32.93,32.76,32.93,631373.0,29.7498,29.8768,29.7226,29.8768,631373.0
2015-07-09 14:00:00,32.93,32.96,32.76,32.8,492406.0,29.8768,29.904,29.7226,29.7589,492406.0
2015-07-09 14:30:00,32.8,33.05,32.77,33.03,478103.0,29.7589,29.9857,29.7317,29.9675,478103.0
2015-07-09 15:00:00,33.04,33.19,32.84,32.86,935388.0,29.9766,30.1127,29.7952,29.8133,935388.0
2015-07-09 15:30:00,32.84,32.99,32.78,32.78,1240374.0,29.7952,29.9313,29.7407,29.7407,1240374.0
2015-07-10 09:30:00,32.88,33.26,32.48,32.82,1581986.0,29.8315,30.1762,29.4685,29.777,1581986.0
2015-07-10 10:00:00,32.82,32.85,32.55,32.72,652477.0,29.777,29.8042,29.5321,29.6863,652477.0
2015-07-10 10:30:00,32.71,32.83,32.44,32.65,446697.0,29.6772,29.7861,29.4323,29.6228,446697.0
2015-07-10 11:00:00,32.65,32.74,32.48,32.55,356115.0,29.6228,29.7044,29.4685,29.5321,356115.0
2015-07-10 11:30:00,32.55,32.59,32.35,32.38,392420.0,29.5321,29.5683,29.3506,29.3778,392420.0
2015-07-10 12:00:00,32.38,32.54,32.37,32.52,257311.0,29.3778,29.523,29.3687,29.5048,257311.0
2015-07-10 12:30:00,32.53,32.58,32.46,32.47,287558.0,29.5139,29.5593,29.4504,29.4595,287558.0
2015-07-10 13:00:00,32.46,32.5,32.39,32.41,124433.0,29.4504,29.4867,29.3869,29.405,124433.0
2015-07-10 13:30:00,32.42,32.52,32.4,32.48,242100.0,29.4141,29.5048,29.396,29.4685,242100.0
2015-07-10 14:00:00,32.47,32.58,32.39,32.41,425891.0,29.4595,29.5593,29.3869,29.405,425891.0
2015-07-10 14:30:00,32.41,32.45,32.36,32.42,256309.0,29.405,29.4413,29.3597,29.4141,256309.0
2015-07-10 15:00:00,32.44,32.5,32.4,32.45,440567.0,29.4323,29.4867,29.396,29.4413,440567.0
2015-07-10 15:30:00,32.44,32.5,32.37,32.39,921219.0,29.4323,29.4867,29.3687,29.3869,921219.0
2015-07-13 09:30:00,32.95,33.82,32.95,33.77,1579665.0,29.895,30.6843,29.895,30.6389,1579665.0
2015-07-13 10:00:00,33.77,34.2,33.71,34.08,1408270.0,30.6389,31.0291,30.5845,30.9202,1408270.0
2015-07-13 10:30:00,34.08,34.2,33.84,33.98,859216.0,30.9202,31.0291,30.7024,30.8295,859216.0
2015-07-13 11:00:00,33.97,34.1,33.97,34.09,292848.0,30.8204,30.9383,30.8204,30.9293,292848.0
2015-07-13 11:30:00,34.09,34.25,34.05,34.14,576359.0,30.9293,31.0744,30.893,30.9746,576359.0
2015-07-13 12:00:00,34.15,34.4,34.1,34.3,367610.0,30.9837,31.2105,30.9383,31.1198,367610.0
2015-07-13 12:30:00,34.31,34.45,34.27,34.33,525426.0,31.1289,31.2559,31.0926,31.147,525426.0
2015-07-13 13:00:00,34.32,34.33,34.05,34.1,223259.0,31.1379,31.147,30.893,30.9383,223259.0
2015-07-13 13:30:00,34.1,34.1,33.84,34.05,224514.0,30.9383,30.9383,30.7024,30.893,224514.0
2015-07-13 14:00:00,34.05,34.12,33.95,33.97,238374.0,30.893,30.9565,30.8022,30.8204,238374.0
2015-07-13 14:30:00,33.98,34.17,33.97,34.08,317697.0,30.8295,31.0018,30.8204,30.9202,317697.0
2015-07-13 15:00:00,34.08,34.36,33.93,34.16,650942.0,30.9202,31.1742,30.7841,30.9928,650942.0
2015-07-13 15:30:00,34.16,34.22,33.89,33.89,687860.0,30.9928,31.0472,30.7478,30.7478,687860.0
2015-07-14 09:30:00,33.66,33.86,33.5,33.66,529660.0,30.5391,30.7206,30.394,30.5391,529660.0
2015-07-14 10:00:00,33.66,34.37,33.65,34.2,588107.0,30.5391,31.1833,30.5301,31.0291,588107.0
2015-07-14 10:30:00,34.22,34.3,34.02,34.09,609611.0,31.0472,31.1198,30.8658,30.9293,609611.0
2015-07-14 11:00:00,34.09,34.35,34.09,34.16,584410.0,30.9293,31.1652,30.9293,30.9928,584410.0
2015-07-14 11:30:00,34.15,34.22,33.99,34.05,261860.0,30.9837,31.0472,30.8385,30.893,261860.0
2015-07-14 12:00:00,34.05,34.13,33.97,34.02,226065.0,30.893,30.9656,30.8204,30.8658,226065.0
2015-07-14 12:30:00,34.01,34.08,33.81,33.89,194919.0,30.8567,30.9202,30.6752,30.7478,194919.0
2015-07-14 13:00:00,33.89,33.95,33.8,33.9,265758.0,30.7478,30.8022,30.6662,30.7569,265758.0
2015-07-14 13:30:00,33.9,34.01,33.87,33.96,166556.0,30.7569,30.8567,30.7297,30.8113,166556.0
2015-07-14 14:00:00,33.95,33.99,33.88,33.95,125269.0,30.8022,30.8385,30.7387,30.8022,125269.0
2015-07-14 14:30:00,33.94,34.02,33.9,33.99,259207.0,30.7932,30.8658,30.7569,30.8385,259207.0
2015-07-14 15:00:00,33.98,34.05,33.93,33.98,211311.0,30.8295,30.893,30.7841,30.8295,211311.0
2015-07-14 15:30:00,33.97,34.0,33.91,33.92,430649.0,30.8204,30.8476,30.766,30.775,430649.0
2015-07-15 09:30:00,33.47,34.0,33.01,33.92,620481.0,30.3668,30.8476,29.9494,30.775,620481.0
2015-07-15 10:00:00,33.89,34.0,33.5,33.5,649998.0,30.7478,30.8476,30.394,30.394,649998.0
2015-07-15 10:30:00,33.5,33.7,33.45,33.55,195493.0,30.394,30.5754,30.3486,30.4393,195493.0
2015-07-15 11:00:00,33.56,33.7,33.47,33.52,182509.0,30.4484,30.5754,30.3668,30.4121,182509.0
2015-07-15 11:30:00,33.51,33.59,33.36,33.39,255027.0,30.403,30.4756,30.267,30.2942,255027.0
2015-07-15 12:00:00,33.39,33.46,33.32,33.45,93515.0,30.2942,30.3577,30.2307,30.3486,93515.0
2015-07-15 12:30:00,33.46,33.49,33.2,33.3,292092.0,30.3577,30.3849,30.1218,30.2125,292092.0
2015-07-15 13:00:00,33.3,33.3,32.78,32.99,520778.0,30.2125,30.2125,29.7407,29.9313,520778.0
2015-07-15 13:30:00,32.99,32.99,32.81,32.84,218380.0,29.9313,29.9313,29.7679,29.7952,218380.0
2015-07-15 14:00:00,32.85,32.92,32.77,32.85,514552.0,29.8042,29.8677,29.7317,29.8042,514552.0
2015-07-15 14:30:00,32.85,32.85,32.28,32.44,623867.0,29.8042,29.8042,29.2871,29.4323,623867.0
2015-07-15 15:00:00,32.46,32.59,32.4,32.44,622390.0,29.4504,29.5683,29.396,29.4323,622390.0
2015-07-15 15:30:00,32.45,32.45,32.15,32.41,1464428.0,29.4413,29.4413,29.1691,29.405,1464428.0
2015-07-16 09:30:00,32.8,33.24,32.8,32.94,1009559.0,29.7589,30.1581,29.7589,29.8859,1009559.0
2015-07-16 10:00:00,32.92,33.4,32.73,33.11,725653.0,29.8677,30.3032,29.6954,30.0401,725653.0
2015-07-16 10:30:00,33.1,33.29,33.02,33.28,321891.0,30.0311,30.2034,29.9585,30.1944,321891.0
2015-07-16 11:00:00,33.27,33.5,33.27,33.49,372131.0,30.1853,30.394,30.1853,30.3849,372131.0
2015-07-16 11:30:00,33.48,33.59,33.4,33.48,345278.0,30.3758,30.4756,30.3032,30.3758,345278.0
2015-07-16 12:00:00,33.5,34.02,33.48,33.89,604970.0,30.394,30.8658,30.3758,30.7478,604970.0
2015-07-16 12:30:00,33.9,34.2,33.9,34.05,599431.0,30.7569,31.0291,30.7569,30.893,599431.0
2015-07-16 13:00:00,34.05,34.34,34.03,34.25,539741.0,30.893,31.1561,30.8748,31.0744,539741.0
2015-07-16 13:30:00,34.25,34.27,34.1,34.17,329303.0,31.0744,31.0926,30.9383,31.0018,329303.0
2015-07-16 14:00:00,34.17,34.28,33.95,33.95,342806.0,31.0018,31.1017,30.8022,30.8022,342806.0
2015-07-16 14:30:00,33.97,34.0,33.83,33.92,294011.0,30.8204,30.8476,30.6934,30.775,294011.0
2015-07-16 15:00:00,33.94,34.03,33.87,34.02,433104.0,30.7932,30.8748,30.7297,30.8658,433104.0
2015-07-16 15:30:00,34.02,34.03,33.8,33.84,767702.0,30.8658,30.8748,30.6662,30.7024,767702.0
2015-07-17 09:30:00,34.5,35.1,34.41,35.02,946851.0,31.3013,31.8456,31.2196,31.773,946851.0
2015-07-17 10:00:00,35.03,35.09,34.73,34.88,460483.0,31.7821,31.8365,31.5099,31.646,460483.0
2015-07-17 10:30:00,34.88,35.09,34.79,34.95,482616.0,31.646,31.8365,31.5644,31.7095,482616.0
2015-07-17 11:00:00,34.93,35.3,34.92,35.12,850290.0,31.6914,32.0271,31.6823,31.8638,850290.0
2015-07-17 11:30:00,35.11,35.18,34.87,34.98,387622.0,31.8547,31.9182,31.6369,31.7367,387622.0
2015-07-17 12:00:00,34.98,35.06,34.95,35.05,311082.0,31.7367,31.8093,31.7095,31.8003,311082.0
2015-07-17 12:30:00,35.04,35.14,35.04,35.05,402168.0,31.7912,31.8819,31.7912,31.8003,402168.0
2015-07-17 13:00:00,35.06,35.17,35.03,35.13,270984.0,31.8093,31.9091,31.7821,31.8728,270984.0
2015-07-17 13:30:00,35.12,35.17,34.97,35.01,611575.0,31.8638,31.9091,31.7277,31.764,611575.0
2015-07-17 14:00:00,35.01,35.21,34.98,35.2,460387.0,31.764,31.9454,31.7367,31.9364,460387.0
2015-07-17 14:30:00,35.19,35.36,35.13,35.26,630570.0,31.9273,32.0815,31.8728,31.9908,630570.0
2015-07-17 15:00:00,35.26,35.28,35.12,35.19,992296.0,31.9908,32.0089,31.8638,31.9273,992296.0
2015-07-17 15:30:00,35.19,35.4,35.05,35.32,1882171.0,31.9273,32.1178,31.8003,32.0452,1882171.0
2015-07-20 09:30:00,34.94,35.4,34.52,35.32,788282.0,31.7005,32.1178,31.3194,32.0452,788282.0
2015-07-20 10:00:00,35.32,35.36,34.91,34.97,639926.0,32.0452,32.0815,31.6732,31.7277,639926.0
2015-07-20 10:30:00,35.0,35.15,34.93,35.06,359524.0,31.7549,31.891,31.6914,31.8093,359524.0
2015-07-20 11:00:00,35.07,35.2,35.0,35.05,378919.0,31.8184,31.9364,31.7549,31.8003,378919.0
2015-07-20 11:30:00,35.05,35.27,34.91,35.25,408654.0,31.8003,31.9999,31.6732,31.9817,408654.0
2015-07-20 12:00:00,35.26,35.3,35.16,35.24,337782.0,31.9908,32.0271,31.9001,31.9726,337782.0
2015-07-20 12:30:00,35.22,35.26,35.13,35.16,229578.0,31.9545,31.9908,31.8728,31.9001,229578.0
2015-07-20 13:00:00,35.15,35.22,35.1,35.21,204897.0,31.891,31.9545,31.8456,31.9454,204897.0
2015-07-20 13:30:00,35.2,35.22,35.11,35.17,246198.0,31.9364,31.9545,31.8547,31.9091,246198.0
2015-07-20 14:00:00,35.16,35.2,34.96,35.01,240222.0,31.9001,31.9364,31.7186,31.764,240222.0
2015-07-20 14:30:00,35.01,35.04,34.91,34.96,330168.0,31.764,31.7912,31.6732,31.7186,330168.0
2015-07-20 15:00:00,34.97,35.03,34.9,35.01,468651.0,31.7277,31.7821,31.6642,31.764,468651.0
2015-07-20 15:30:00,35.02,35.07,34.96,35.06,662695.0,31.773,31.8184,31.7186,31.8093,662695.0
2015-07-21 09:30:00,35.39,35.4,35.12,35.34,647926.0,32.1087,32.1178,31.8638,32.0634,647926.0
2015-07-21 10:00:00,35.32,35.4,35.21,35.27,256619.0,32.0452,32.1178,31.9454,31.9999,256619.0
2015-07-21 10:30:00,35.27,35.27,35.01,35.08,415324.0,31.9999,31.9999,31.764,31.8275,415324.0
2015-07-21 11:00:00,35.08,35.25,35.03,35.25,276458.0,31.8275,31.9817,31.7821,31.9817,276458.0
2015-07-21 11:30:00,35.25,35.35,35.15,35.3,237582.0,31.9817,32.0724,31.891,32.0271,237582.0
2015-07-21 12:00:00,35.3,35.34,35.2,35.33,171179.0,32.0271,32.0634,31.9364,32.0543,171179.0
2015-07-21 12:30:00,35.34,35.39,35.27,35.29,150279.0,32.0634,32.1087,31.9999,32.018,150279.0
2015-07-21 13:00:00,35.31,35.32,35.08,35.1,257038.0,32.0362,32.0452,31.8275,31.8456,257038.0
2015-07-21 13:30:00,35.09,35.21,35.04,35.08,290534.0,31.8365,31.9454,31.7912,31.8275,290534.0
2015-07-21 14:00:00,35.07,35.15,35.0,35.13,304810.0,31.8184,31.891,31.7549,31.8728,304810.0
2015-07-21 14:30:00,35.14,35.16,35.08,35.15,109650.0,31.8819,31.9001,31.8275,31.891,109650.0
2015-07-21 15:00:00,35.15,35.19,35.05,35.12,270721.0,31.891,31.9273,31.8003,31.8638,270721.0
2015-07-21 15:30:00,35.11,35.31,35.07,35.3,1264181.0,31.8547,32.0362,31.8184,32.0271,1264181.0
2015-07-22 09:30:00,34.99,35.06,34.65,34.8,577405.0,31.7458,31.8093,31.4373,31.5734,577405.0
2015-07-22 10:00:00,34.8,34.99,34.7,34.9,480007.0,31.5734,31.7458,31.4827,31.6642,480007.0
2015-07-22 10:30:00,34.9,34.98,34.82,34.95,292847.0,31.6642,31.7367,31.5916,31.7095,292847.0
2015-07-22 11:00:00,34.95,34.97,34.8,34.88,269900.0,31.7095,31.7277,31.5734,31.646,269900.0
2015-07-22 11:30:00,34.88,34.96,34.83,34.88,232514.0,31.646,31.7186,31.6007,31.646,232514.0
2015-07-22 12:00:00,34.87,34.93,34.81,34.9,241126.0,31.6369,31.6914,31.5825,31.6642,241126.0
2015-07-22 12:30:00,34.9,34.96,34.85,34.9,157972.0,31.6642,31.7186,31.6188,31.6642,157972.0
2015-07-22 13:00:00,34.9,35.14,34.89,35.03,235283.0,31.6642,31.8819,31.6551,31.7821,235283.0
2015-07-22 13:30:00,35.04,35.18,35.0,35.16,166521.0,31.7912,31.9182,31.7549,31.9001,166521.0
2015-07-22 14:00:00,35.16,35.26,35.1,35.22,161937.0,31.9001,31.9908,31.8456,31.9545,161937.0
2015-07-22 14:30:00,35.22,35.4,35.21,35.4,190626.0,31.9545,32.1178,31.9454,32.1178,190626.0
2015-07-22 15:00:00,35.4,35.4,35.31,35.35,302978.0,32.1178,32.1178,32.0362,32.0724,302978.0
2015-07-22 15:30:00,35.35,35.41,35.31,35.38,621535.0,32.0724,32.1269,32.0362,32.0997,621535.0
2015-07-23 09:30:00,35.45,35.45,34.53,34.55,782896.0,32.1632,32.1632,31.3285,31.3466,782896.0
2015-07-23 10:00:00,34.55,34.79,34.35,34.65,724919.0,31.3466,31.5644,31.1652,31.4373,724919.0
2015-07-23 10:30:00,34.66,34.69,34.21,34.27,465485.0,31.4464,31.4736,31.0381,31.0926,465485.0
2015-07-23 11:00:00,34.27,34.52,34.27,34.5,380010.0,31.0926,31.3194,31.0926,31.3013,380010.0
2015-07-23 11:30:00,34.5,34.53,34.25,34.28,232755.0,31.3013,31.3285,31.0744,31.1017,232755.0
2015-07-23 12:00:00,34.28,34.37,34.2,34.29,258305.0,31.1017,31.1833,31.0291,31.1107,258305.0
2015-07-23 12:30:00,34.29,34.33,34.1,34.11,229229.0,31.1107,31.147,30.9383,30.9474,229229.0
2015-07-23 13:00:00,34.11,34.2,33.91,33.98,341492.0,30.9474,31.0291,30.766,30.8295,341492.0
2015-07-23 13:30:00,33.98,34.35,33.95,34.3,163902.0,30.8295,31.1652,30.8022,31.1198,163902.0
2015-07-23 14:00:00,34.3,34.37,34.21,34.21,133483.0,31.1198,31.1833,31.0381,31.0381,133483.0
2015-07-23 14:30:00,34.22,34.41,34.12,34.41,447013.0,31.0472,31.2196,30.9565,31.2196,447013.0
2015-07-23 15:00:00,34.41,34.75,34.4,34.62,1103008.0,31.2196,31.5281,31.2105,31.4101,1103008.0
2015-07-23 15:30:00,34.62,34.81,34.61,34.69,2044835.0,31.4101,31.5825,31.4011,31.4736,2044835.0
2015-07-24 09:30:00,35.4,35.56,34.83,35.08,1873377.0,32.1178,32.263,31.6007,31.8275,1873377.0
2015-07-24 10:00:00,35.09,35.25,34.4,34.41,974306.0,31.8365,31.9817,31.2105,31.2196,974306.0
2015-07-24 10:30:00,34.4,34.54,33.97,34.28,1067016.0,31.2105,31.3375,30.8204,31.1017,1067016.0
2015-07-24 11:00:00,34.3,34.78,34.29,34.69,453187.0,31.1198,31.5553,31.1107,31.4736,453187.0
2015-07-24 11:30:00,34.7,34.81,34.57,34.78,455371.0,31.4827,31.5825,31.3648,31.5553,455371.0
2015-07-24 12:00:00,34.79,34.93,34.78,34.89,376703.0,31.5644,31.6914,31.5553,31.6551,376703.0
2015-07-24 12:30:00,34.89,34.97,34.71,34.78,388782.0,31.6551,31.7277,31.4918,31.5553,388782.0
2015-07-24 13:00:00,34.78,34.9,34.54,34.6,289055.0,31.5553,31.6642,31.3375,31.392,289055.0
2015-07-24 13:30:00,34.59,34.66,34.45,34.55,291615.0,31.3829,31.4464,31.2559,31.3466,291615.0
2015-07-24 14:00:00,34.56,34.62,34.41,34.49,274415.0,31.3557,31.4101,31.2196,31.2922,274415.0
2015-07-24 14:30:00,34.48,34.59,34.42,34.51,248286.0,31.2831,31.3829,31.2287,31.3103,248286.0
2015-07-24 15:00:00,34.52,34.53,34.41,34.49,354731.0,31.3194,31.3285,31.2196,31.2922,354731.0
2015-07-24 15:30:00,34.49,34.7,34.33,34.63,961282.0,31.2922,31.4827,31.147,31.4192,961282.0
2015-07-27 09:30:00,32.8,33.32,32.11,32.97,2368505.0,29.7589,30.2307,29.1328,29.9131,2368505.0
2015-07-27 10:00:00,32.96,33.09,32.85,32.97,694930.0,29.904,30.022,29.8042,29.9131,694930.0
2015-07-27 10:30:00,32.96,33.04,32.75,32.83,535936.0,29.904,29.9766,29.7135,29.7861,535936.0
2015-07-27 11:00:00,32.83,32.94,32.15,32.49,899661.0,29.7861,29.8859,29.1691,29.4776,899661.0
2015-07-27 11:30:00,32.48,32.74,32.47,32.6,462917.0,29.4685,29.7044,29.4595,29.5774,462917.0
2015-07-27 12:00:00,32.61,32.79,32.49,32.77,364765.0,29.5865,29.7498,29.4776,29.7317,364765.0
2015-07-27 12:30:00,32.76,32.82,32.51,32.53,260193.0,29.7226,29.777,29.4958,29.5139,260193.0
2015-07-27 13:00:00,32.53,32.53,32.06,32.13,615143.0,29.5139,29.5139,29.0875,29.151,615143.0
2015-07-27 13:30:00,32.12,32.41,32.07,32.23,519157.0,29.1419,29.405,29.0966,29.2417,519157.0
2015-07-27 14:00:00,32.23,32.53,32.18,32.35,426762.0,29.2417,29.5139,29.1964,29.3506,426762.0
2015-07-27 14:30:00,32.35,32.36,32.11,32.17,372256.0,29.3506,29.3597,29.1328,29.1873,372256.0
2015-07-27 15:00:00,32.18,32.24,32.08,32.16,416918.0,29.1964,29.2508,29.1056,29.1782,416918.0
2015-07-27 15:30:00,32.16,32.21,32.08,32.14,1264192.0,29.1782,29.2236,29.1056,29.1601,1264192.0
2015-07-28 09:30:00,32.0,32.15,31.58,31.83,1198364.0,29.033,29.1691,28.652,28.8788,1198364.0
2015-07-28 10:00:00,31.83,32.07,31.79,31.86,713859.0,28.8788,29.0966,28.8425,28.906,713859.0
2015-07-28 10:30:00,31.87,31.93,31.46,31.5,894427.0,28.9151,28.9695,28.5431,28.5794,894427.0
2015-07-28 11:00:00,31.5,31.64,31.42,31.52,749076.0,28.5794,28.7064,28.5068,28.5976,749076.0
2015-07-28 11:30:00,31.52,31.99,31.48,31.98,532246.0,28.5976,29.024,28.5613,29.0149,532246.0
2015-07-28 12:00:00,31.99,32.01,31.87,31.97,482803.0,29.024,29.0421,28.9151,29.0058,482803.0
2015-07-28 12:30:00,31.97,32.08,31.8,32.04,368079.0,29.0058,29.1056,28.8516,29.0693,368079.0
2015-07-28 13:00:00,32.04,32.22,32.03,32.15,461145.0,29.0693,29.2326,29.0603,29.1691,461145.0
2015-07-28 13:30:00,32.15,32.5,32.14,32.41,262449.0,29.1691,29.4867,29.1601,29.405,262449.0
2015-07-28 14:00:00,32.4,32.42,32.31,32.34,426832.0,29.396,29.4141,29.3143,29.3415,426832.0
2015-07-28 14:30:00,32.34,32.41,32.18,32.2,398736.0,29.3415,29.405,29.1964,29.2145,398736.0
2015-07-28 15:00:00,32.2,32.22,32.07,32.1,667942.0,29.2145,29.2326,29.0966,29.1238,667942.0
2015-07-28 15:30:00,32.11,32.54,32.0,32.48,2364228.0,29.1328,29.523,29.033,29.4685,2364228.0
2015-07-29 09:30:00,32.66,33.47,32.6,32.72,885190.0,29.6319,30.3668,29.5774,29.6863,885190.0
2015-07-29 10:00:00,32.71,32.87,32.51,32.76,221518.0,29.6772,29.8224,29.4958,29.7226,221518.0
2015-07-29 10:30:00,32.78,33.1,32.77,33.05,182298.0,29.7407,30.0311,29.7317,29.9857,182298.0
2015-07-29 11:00:00,33.05,33.16,32.9,32.99,298309.0,29.9857,30.0855,29.8496,29.9313,298309.0
2015-07-29 11:30:00,32.99,33.03,32.93,33.02,248196.0,29.9313,29.9675,29.8768,29.9585,248196.0
2015-07-29 12:00:00,33.02,33.03,32.88,32.98,274343.0,29.9585,29.9675,29.8315,29.9222,274343.0
2015-07-29 12:30:00,32.99,33.03,32.95,32.98,140063.0,29.9313,29.9675,29.895,29.9222,140063.0
2015-07-29 13:00:00,32.99,33.02,32.84,32.84,356328.0,29.9313,29.9585,29.7952,29.7952,356328.0
2015-07-29 13:30:00,32.85,32.98,32.85,32.92,200346.0,29.8042,29.9222,29.8042,29.8677,200346.0
2015-07-29 14:00:00,32.92,33.01,32.84,32.89,241032.0,29.8677,29.9494,29.7952,29.8405,241032.0
2015-07-29 14:30:00,32.9,33.07,32.88,33.05,509400.0,29.8496,30.0038,29.8315,29.9857,509400.0
2015-07-29 15:00:00,33.04,33.12,33.04,33.1,339860.0,29.9766,30.0492,29.9766,30.0311,339860.0
2015-07-29 15:30:00,33.11,33.39,33.08,33.28,1302937.0,30.0401,30.2942,30.0129,30.1944,1302937.0
2015-07-30 09:30:00,33.16,33.82,33.03,33.08,351111.0,30.0855,30.6843,29.9675,30.0129,351111.0
2015-07-30 10:00:00,33.09,33.5,33.0,33.4,274702.0,30.022,30.394,29.9403,30.3032,274702.0
2015-07-30 10:30:00,33.4,33.5,33.19,33.3,226701.0,30.3032,30.394,30.1127,30.2125,226701.0
2015-07-30 11:00:00,33.3,33.4,33.29,33.38,177599.0,30.2125,30.3032,30.2034,30.2851,177599.0
2015-07-30 11:30:00,33.38,33.48,33.28,33.46,330055.0,30.2851,30.3758,30.1944,30.3577,330055.0
2015-07-30 12:00:00,33.46,33.68,33.45,33.66,370339.0,30.3577,30.5573,30.3486,30.5391,370339.0
2015-07-30 12:30:00,33.66,33.68,33.47,33.48,145675.0,30.5391,30.5573,30.3668,30.3758,145675.0
2015-07-30 13:00:00,33.48,33.52,33.45,33.51,126480.0,30.3758,30.4121,30.3486,30.403,126480.0
2015-07-30 13:30:00,33.51,33.53,33.45,33.49,173216.0,30.403,30.4212,30.3486,30.3849,173216.0
2015-07-30 14:00:00,33.5,33.5,33.42,33.44,224134.0,30.394,30.394,30.3214,30.3395,224134.0
2015-07-30 14:30:00,33.45,33.47,33.41,33.45,205642.0,30.3486,30.3668,30.3123,30.3486,205642.0
2015-07-30 15:00:00,33.45,33.46,33.34,33.39,347855.0,30.3486,30.3577,30.2488,30.2942,347855.0
2015-07-30 15:30:00,33.39,33.41,33.32,33.38,522142.0,30.2942,30.3123,30.2307,30.2851,522142.0
2015-07-31 09:30:00,33.7,33.7,33.3,33.4,375257.0,30.5754,30.5754,30.2125,30.3032,375257.0
2015-07-31 10:00:00,33.4,33.6,33.24,33.5,333411.0,30.3032,30.4847,30.1581,30.394,333411.0
2015-07-31 10:30:00,33.5,33.52,33.1,33.14,207965.0,30.394,30.4121,30.0311,30.0673,207965.0
2015-07-31 11:00:00,33.12,33.14,31.96,31.99,1096799.0,30.0492,30.0673,28.9968,29.024,1096799.0
2015-07-31 11:30:00,32.02,32.82,31.73,32.65,1177685.0,29.0512,29.777,28.7881,29.6228,1177685.0
2015-07-31 12:00:00,32.65,32.7,32.42,32.66,428974.0,29.6228,29.6681,29.4141,29.6319,428974.0
2015-07-31 12:30:00,32.66,32.75,32.49,32.56,308008.0,29.6319,29.7135,29.4776,29.5411,308008.0
2015-07-31 13:00:00,32.56,32.69,32.49,32.58,284572.0,29.5411,29.6591,29.4776,29.5593,284572.0
2015-07-31 13:30:00,32.58,32.69,32.51,32.66,287549.0,29.5593,29.6591,29.4958,29.6319,287549.0
2015-07-31 14:00:00,32.66,32.9,32.65,32.87,200933.0,29.6319,29.8496,29.6228,29.8224,200933.0
2015-07-31 14:30:00,32.86,32.96,32.76,32.84,200717.0,29.8133,29.904,29.7226,29.7952,200717.0
2015-07-31 15:00:00,32.84,33.05,32.82,32.99,395057.0,29.7952,29.9857,29.777,29.9313,395057.0
2015-07-31 15:30:00,33.0,33.08,32.97,33.02,997145.0,29.9403,30.0129,29.9131,29.9585,997145.0
2015-08-03 09:30:00,32.53,33.71,32.45,33.57,520626.0,29.5139,30.5845,29.4413,30.4575,520626.0
2015-08-03 10:00:00,33.6,33.94,33.5,33.51,684348.0,30.4847,30.7932,30.394,30.403,684348.0
2015-08-03 10:30:00,33.51,33.57,33.37,33.56,374232.0,30.403,30.4575,30.276,30.4484,374232.0
2015-08-03 11:00:00,33.54,33.58,33.37,33.41,220408.0,30.4303,30.4666,30.276,30.3123,220408.0
2015-08-03 11:30:00,33.41,33.51,33.19,33.24,195057.0,30.3123,30.403,30.1127,30.1581,195057.0
2015-08-03 12:00:00,33.24,33.26,33.0,33.14,334548.0,30.1581,30.1762,29.9403,30.0673,334548.0
2015-08-03 12:30:00,33.16,33.17,32.62,32.76,388124.0,30.0855,30.0946,29.5956,29.7226,388124.0
2015-08-03 13:00:00,32.77,32.88,32.67,32.88,195549.0,29.7317,29.8315,29.6409,29.8315,195549.0
2015-08-03 13:30:00,32.88,33.0,32.84,32.98,156190.0,29.8315,29.9403,29.7952,29.9222,156190.0
2015-08-03 14:00:00,32.99,33.0,32.61,32.75,422973.0,29.9313,29.9403,29.5865,29.7135,422973.0
2015-08-03 14:30:00,32.75,32.84,32.73,32.81,197498.0,29.7135,29.7952,29.6954,29.7679,197498.0
2015-08-03 15:00:00,32.81,32.86,32.68,32.73,298496.0,29.7679,29.8133,29.65,29.6954,298496.0
2015-08-03 15:30:00,32.74,32.94,32.67,32.92,619128.0,29.7044,29.8859,29.6409,29.8677,619128.0
2015-08-04 09:30:00,33.17,33.48,33.0,33.3,342837.0,30.0946,30.3758,29.9403,30.2125,342837.0
2015-08-04 10:00:00,33.31,33.74,33.26,33.67,340865.0,30.2216,30.6117,30.1762,30.5482,340865.0
2015-08-04 10:30:00,33.68,33.72,33.39,33.44,410724.0,30.5573,30.5936,30.2942,30.3395,410724.0
2015-08-04 11:00:00,33.44,33.66,33.44,33.66,362517.0,30.3395,30.5391,30.3395,30.5391,362517.0
2015-08-04 11:30:00,33.66,33.66,33.52,33.59,162453.0,30.5391,30.5391,30.4121,30.4756,162453.0
2015-08-04 12:00:00,33.6,33.69,33.58,33.64,303277.0,30.4847,30.5664,30.4666,30.521,303277.0
2015-08-04 12:30:00,33.64,33.65,33.52,33.62,206994.0,30.521,30.5301,30.4121,30.5028,206994.0
2015-08-04 13:00:00,33.62,33.65,33.54,33.62,160720.0,30.5028,30.5301,30.4303,30.5028,160720.0
2015-08-04 13:30:00,33.62,33.65,33.43,33.52,183660.0,30.5028,30.5301,30.3305,30.4121,183660.0
2015-08-04 14:00:00,33.52,33.63,33.43,33.63,178719.0,30.4121,30.5119,30.3305,30.5119,178719.0
2015-08-04 14:30:00,33.63,33.65,33.57,33.61,234209.0,30.5119,30.5301,30.4575,30.4938,234209.0
2015-08-04 15:00:00,33.61,33.65,33.51,33.63,299425.0,30.4938,30.5301,30.403,30.5119,299425.0
2015-08-04 15:30:00,33.63,34.02,33.56,33.99,1741461.0,30.5119,30.8658,30.4484,30.8385,1741461.0
2015-08-05 09:30:00,34.32,34.99,34.2,34.53,787299.0,31.1379,31.7458,31.0291,31.3285,787299.0
2015-08-05 10:00:00,34.54,34.87,34.47,34.74,591028.0,31.3375,31.6369,31.274,31.519,591028.0
2015-08-05 10:30:00,34.74,34.87,34.62,34.85,506404.0,31.519,31.6369,31.4101,31.6188,506404.0
2015-08-05 11:00:00,34.85,34.86,34.57,34.57,325554.0,31.6188,31.6279,31.3648,31.3648,325554.0
2015-08-05 11:30:00,34.57,34.67,34.49,34.52,253483.0,31.3648,31.4555,31.2922,31.3194,253483.0
2015-08-05 12:00:00,34.52,34.61,34.4,34.47,456892.0,31.3194,31.4011,31.2105,31.274,456892.0
2015-08-05 12:30:00,34.46,34.5,34.36,34.49,187506.0,31.265,31.3013,31.1742,31.2922,187506.0
2015-08-05 13:00:00,34.5,34.53,34.28,34.52,522078.0,31.3013,31.3285,31.1017,31.3194,522078.0
2015-08-05 13:30:00,34.5,34.71,34.44,34.47,345835.0,31.3013,31.4918,31.2468,31.274,345835.0
2015-08-05 14:00:00,34.47,34.5,34.4,34.41,183562.0,31.274,31.3013,31.2105,31.2196,183562.0
2015-08-05 14:30:00,34.4,34.5,34.39,34.42,611667.0,31.2105,31.3013,31.2015,31.2287,611667.0
2015-08-05 15:00:00,34.42,34.46,34.19,34.21,459312.0,31.2287,31.265,31.02,31.0381,459312.0
2015-08-05 15:30:00,34.22,34.4,34.16,34.32,1272762.0,31.0472,31.2105,30.9928,31.1379,1272762.0
2015-08-06 09:30:00,34.3,34.77,34.06,34.59,443041.0,31.1198,31.5462,30.902,31.3829,443041.0
2015-08-06 10:00:00,34.59,34.74,34.44,34.73,524995.0,31.3829,31.519,31.2468,31.5099,524995.0
2015-08-06 10:30:00,34.72,34.73,34.43,34.43,419114.0,31.5009,31.5099,31.2377,31.2377,419114.0
2015-08-06 11:00:00,34.44,34.44,33.66,33.68,782801.0,31.2468,31.2468,30.5391,30.5573,782801.0
2015-08-06 11:30:00,33.68,33.75,33.47,33.51,717909.0,30.5573,30.6208,30.3668,30.403,717909.0
2015-08-06 12:00:00,33.5,33.62,33.36,33.38,535460.0,30.394,30.5028,30.267,30.2851,535460.0
2015-08-06 12:30:00,33.39,33.42,33.04,33.11,569757.0,30.2942,30.3214,29.9766,30.0401,569757.0
2015-08-06 13:00:00,33.11,33.35,33.08,33.31,391041.0,30.0401,30.2579,30.0129,30.2216,391041.0
2015-08-06 13:30:00,33.3,33.33,33.02,33.13,337746.0,30.2125,30.2397,29.9585,30.0583,337746.0
2015-08-06 14:00:00,33.13,33.2,33.01,33.08,478097.0,30.0583,30.1218,29.9494,30.0129,478097.0
2015-08-06 14:30:00,33.07,33.16,32.87,33.09,362756.0,30.0038,30.0855,29.8224,30.022,362756.0
2015-08-06 15:00:00,33.08,33.12,32.95,32.98,650547.0,30.0129,30.0492,29.895,29.9222,650547.0
2015-08-06 15:30:00,32.98,33.01,32.63,32.81,2054577.0,29.9222,29.9494,29.6046,29.7679,2054577.0
2015-08-07 09:30:00,33.03,34.2,32.15,33.56,4247836.0,29.9675,31.0291,29.1691,30.4484,4247836.0
2015-08-07 10:00:00,33.6,33.7,33.07,33.15,1175240.0,30.4847,30.5754,30.0038,30.0764,1175240.0
2015-08-07 10:30:00,33.17,33.32,32.77,32.92,788135.0,30.0946,30.2307,29.7317,29.8677,788135.0
2015-08-07 11:00:00,32.93,33.0,32.34,32.48,743533.0,29.8768,29.9403,29.3415,29.4685,743533.0
2015-08-07 11:30:00,32.51,32.77,32.41,32.59,447463.0,29.4958,29.7317,29.405,29.5683,447463.0
2015-08-07 12:00:00,32.61,32.74,32.49,32.58,360471.0,29.5865,29.7044,29.4776,29.5593,360471.0
2015-08-07 12:30:00,32.58,32.66,32.27,32.3,445178.0,29.5593,29.6319,29.278,29.3052,445178.0
2015-08-07 13:00:00,32.3,32.34,31.93,31.98,581814.0,29.3052,29.3415,28.9695,29.0149,581814.0
2015-08-07 13:30:00,31.95,32.12,31.94,32.0,1004749.0,28.9877,29.1419,28.9786,29.033,1004749.0
2015-08-07 14:00:00,32.01,32.03,31.65,31.67,954950.0,29.0421,29.0603,28.7155,28.7336,954950.0
2015-08-07 14:30:00,31.67,32.02,31.67,31.99,708358.0,28.7336,29.0512,28.7336,29.024,708358.0
2015-08-07 15:00:00,32.0,32.13,31.96,32.05,737359.0,29.033,29.151,28.9968,29.0784,737359.0
2015-08-07 15:30:00,32.06,32.42,31.98,32.07,1717238.0,29.0875,29.4141,29.0149,29.0966,1717238.0
2015-08-10 09:30:00,30.88,31.0,29.9,30.5,6043069.0,28.0169,28.1258,27.1278,27.6721,6043069.0
2015-08-10 10:00:00,30.51,31.0,30.42,30.58,2397784.0,27.6812,28.1258,27.5995,27.7447,2397784.0
2015-08-10 10:30:00,30.57,30.58,30.27,30.46,1343658.0,27.7356,27.7447,27.4634,27.6358,1343658.0
2015-08-10 11:00:00,30.46,30.52,30.16,30.22,1058656.0,27.6358,27.6903,27.3636,27.4181,1058656.0
2015-08-10 11:30:00,30.23,30.3,30.05,30.15,991199.0,27.4272,27.4907,27.2638,27.3546,991199.0
2015-08-10 12:00:00,30.16,30.24,30.13,30.21,777630.0,27.3636,27.4362,27.3364,27.409,777630.0
2015-08-10 12:30:00,30.21,30.24,30.04,30.09,773758.0,27.409,27.4362,27.2548,27.3001,773758.0
2015-08-10 13:00:00,30.09,30.11,29.95,30.03,908273.0,27.3001,27.3183,27.1731,27.2457,908273.0
2015-08-10 13:30:00,30.04,30.07,29.83,29.89,811158.0,27.2548,27.282,27.0642,27.1187,811158.0
2015-08-10 14:00:00,29.89,29.94,29.67,29.8,821625.0,27.1187,27.164,26.9191,27.037,821625.0
2015-08-10 14:30:00,29.79,29.91,29.73,29.85,1043025.0,27.028,27.1368,26.9735,27.0824,1043025.0
2015-08-10 15:00:00,29.85,30.0,29.74,29.95,726431.0,27.0824,27.2185,26.9826,27.1731,726431.0
2015-08-10 15:30:00,29.95,30.07,29.92,30.06,2305951.0,27.1731,27.282,27.1459,27.2729,2305951.0
2015-08-11 09:30:00,29.67,29.7,28.75,28.82,3878655.0,26.9191,26.9463,26.0844,26.1479,3878655.0
2015-08-11 10:00:00,28.83,28.84,28.37,28.7,3714151.0,26.157,26.166,25.7396,26.039,3714151.0
2015-08-11 10:30:00,28.68,28.76,28.39,28.47,1334874.0,26.0209,26.0935,25.7578,25.8303,1334874.0
2015-08-11 11:00:00,28.47,28.57,28.15,28.21,1623021.0,25.8303,25.9211,25.54,25.5944,1623021.0
2015-08-11 11:30:00,28.21,28.29,27.84,27.85,1728460.0,25.5944,25.667,25.2588,25.2678,1728460.0
2015-08-11 12:00:00,27.84,28.37,27.65,28.23,1843859.0,25.2588,25.7396,25.0864,25.6126,1843859.0
2015-08-11 12:30:00,28.23,28.28,28.05,28.15,1090427.0,25.6126,25.658,25.4493,25.54,1090427.0
2015-08-11 13:00:00,28.15,28.18,27.87,27.96,1134488.0,25.54,25.5672,25.286,25.3676,1134488.0
2015-08-11 13:30:00,27.96,28.1,27.7,27.72,1256391.0,25.3676,25.4946,25.1317,25.1499,1256391.0
2015-08-11 14:00:00,27.71,27.82,27.59,27.62,1387370.0,25.1408,25.2406,25.0319,25.0591,1387370.0
2015-08-11 14:30:00,27.62,27.98,27.37,27.72,1627426.0,25.0591,25.3858,24.8323,25.1499,1627426.0
2015-08-11 15:00:00,27.74,28.07,27.6,28.04,977380.0,25.168,25.4674,25.041,25.4402,977380.0
2015-08-11 15:30:00,28.05,28.13,27.92,28.02,1577149.0,25.4493,25.5219,25.3313,25.4221,1577149.0
2015-08-12 09:30:00,26.97,26.97,25.64,26.06,6977392.0,24.4694,24.4694,23.2627,23.6438,6977392.0
2015-08-12 10:00:00,26.06,26.9,26.05,26.5,4827802.0,23.6438,24.4059,23.6347,24.043,4827802.0
2015-08-12 10:30:00,26.5,26.55,26.21,26.29,2788263.0,24.043,24.0884,23.7799,23.8525,2788263.0
2015-08-12 11:00:00,26.29,26.29,26.14,26.26,1745441.0,23.8525,23.8525,23.7164,23.8252,1745441.0
2015-08-12 11:30:00,26.27,26.27,26.05,26.18,1341634.0,23.8343,23.8343,23.6347,23.7527,1341634.0
2015-08-12 12:00:00,26.18,26.19,25.99,26.07,1697811.0,23.7527,23.7617,23.5803,23.6529,1697811.0
2015-08-12 12:30:00,26.07,26.18,26.06,26.09,1279711.0,23.6529,23.7527,23.6438,23.671,1279711.0
2015-08-12 13:00:00,26.1,26.26,26.04,26.1,1202064.0,23.6801,23.8252,23.6256,23.6801,1202064.0
2015-08-12 13:30:00,26.1,26.6,26.06,26.51,1197914.0,23.6801,24.1337,23.6438,24.0521,1197914.0
2015-08-12 14:00:00,26.51,26.95,26.38,26.89,1336643.0,24.0521,24.4513,23.9341,24.3968,1336643.0
2015-08-12 14:30:00,26.89,26.94,26.46,26.63,1591308.0,24.3968,24.4422,24.0067,24.1609,1591308.0
2015-08-12 15:00:00,26.64,27.02,26.64,26.8,2598431.0,24.17,24.5148,24.17,24.3152,2598431.0
2015-08-12 15:30:00,26.79,26.9,26.73,26.78,2481049.0,24.3061,24.4059,24.2517,24.297,2481049.0
2015-08-13 09:30:00,27.47,27.57,27.0,27.13,2453595.0,24.9231,25.0138,24.4966,24.6146,2453595.0
2015-08-13 10:00:00,27.12,27.19,26.91,27.03,1520857.0,24.6055,24.669,24.415,24.5239,1520857.0
2015-08-13 10:30:00,27.01,27.17,26.9,27.09,663543.0,24.5057,24.6509,24.4059,24.5783,663543.0
2015-08-13 11:00:00,27.1,27.28,27.07,27.26,570927.0,24.5874,24.7507,24.5601,24.7325,570927.0
2015-08-13 11:30:00,27.26,27.29,27.09,27.11,348424.0,24.7325,24.7597,24.5783,24.5964,348424.0
2015-08-13 12:00:00,27.11,27.36,27.08,27.31,378215.0,24.5964,24.8233,24.5692,24.7779,378215.0
2015-08-13 12:30:00,27.32,27.38,27.27,27.3,395538.0,24.787,24.8414,24.7416,24.7688,395538.0
2015-08-13 13:00:00,27.31,27.44,27.24,27.28,685538.0,24.7779,24.8958,24.7144,24.7507,685538.0
2015-08-13 13:30:00,27.29,27.41,27.23,27.34,654611.0,24.7597,24.8686,24.7053,24.8051,654611.0
2015-08-13 14:00:00,27.34,27.42,27.29,27.38,521789.0,24.8051,24.8777,24.7597,24.8414,521789.0
2015-08-13 14:30:00,27.39,27.42,27.25,27.29,1131770.0,24.8505,24.8777,24.7235,24.7597,1131770.0
2015-08-13 15:00:00,27.3,27.3,27.18,27.23,574410.0,24.7688,24.7688,24.6599,24.7053,574410.0
2015-08-13 15:30:00,27.23,27.24,27.03,27.07,1564272.0,24.7053,24.7144,24.5239,24.5601,1564272.0
2015-08-14 09:30:00,27.0,28.03,27.0,27.9,1981916.0,24.4966,25.4311,24.4966,25.3132,1981916.0
2015-08-14 10:00:00,27.9,27.98,27.72,27.81,1111060.0,25.3132,25.3858,25.1499,25.2315,1111060.0
2015-08-14 10:30:00,27.81,27.91,27.59,27.75,591513.0,25.2315,25.3223,25.0319,25.1771,591513.0
2015-08-14 11:00:00,27.74,27.89,27.74,27.83,461850.0,25.168,25.3041,25.168,25.2497,461850.0
2015-08-14 11:30:00,27.83,27.84,27.62,27.65,428437.0,25.2497,25.2588,25.0591,25.0864,428437.0
2015-08-14 12:00:00,27.65,27.69,27.57,27.61,272203.0,25.0864,25.1227,25.0138,25.0501,272203.0
2015-08-14 12:30:00,27.62,27.62,27.44,27.5,365187.0,25.0591,25.0591,24.8958,24.9503,365187.0
2015-08-14 13:00:00,27.51,27.61,27.47,27.53,183601.0,24.9593,25.0501,24.9231,24.9775,183601.0
2015-08-14 13:30:00,27.54,27.79,27.51,27.76,429554.0,24.9866,25.2134,24.9593,25.1862,429554.0
2015-08-14 14:00:00,27.75,27.98,27.69,27.97,572275.0,25.1771,25.3858,25.1227,25.3767,572275.0
2015-08-14 14:30:00,27.97,27.98,27.8,27.86,465038.0,25.3767,25.3858,25.2225,25.2769,465038.0
2015-08-14 15:00:00,27.86,28.02,27.86,27.95,590295.0,25.2769,25.4221,25.2769,25.3586,590295.0
2015-08-14 15:30:00,27.94,28.23,27.89,28.1,2031466.0,25.3495,25.6126,25.3041,25.4946,2031466.0
2015-08-17 09:30:00,27.8,27.96,27.63,27.81,1057832.0,25.2225,25.3676,25.0682,25.2315,1057832.0
2015-08-17 10:00:00,27.79,27.85,27.72,27.75,556059.0,25.2134,25.2678,25.1499,25.1771,556059.0
2015-08-17 10:30:00,27.77,27.81,27.56,27.63,400262.0,25.1952,25.2315,25.0047,25.0682,400262.0
2015-08-17 11:00:00,27.63,27.64,27.45,27.49,418339.0,25.0682,25.0773,24.9049,24.9412,418339.0
2015-08-17 11:30:00,27.49,27.51,27.33,27.45,813362.0,24.9412,24.9593,24.796,24.9049,813362.0
2015-08-17 12:00:00,27.46,27.48,27.13,27.31,799082.0,24.914,24.9321,24.6146,24.7779,799082.0
2015-08-17 12:30:00,27.32,27.6,27.28,27.58,860975.0,24.787,25.041,24.7507,25.0229,860975.0
2015-08-17 13:00:00,27.58,27.63,27.51,27.58,335205.0,25.0229,25.0682,24.9593,25.0229,335205.0
2015-08-17 13:30:00,27.57,27.58,27.36,27.39,416632.0,25.0138,25.0229,24.8233,24.8505,416632.0
2015-08-17 14:00:00,27.4,27.5,27.38,27.41,284938.0,24.8595,24.9503,24.8414,24.8686,284938.0
2015-08-17 14:30:00,27.42,27.48,27.38,27.4,267865.0,24.8777,24.9321,24.8414,24.8595,267865.0
2015-08-17 15:00:00,27.4,27.42,27.31,27.33,493091.0,24.8595,24.8777,24.7779,24.796,493091.0
2015-08-17 15:30:00,27.33,27.45,27.23,27.32,1437108.0,24.796,24.9049,24.7053,24.787,1437108.0
2015-08-18 09:30:00,26.51,26.67,26.2,26.54,1582642.0,24.0521,24.1972,23.7708,24.0793,1582642.0
2015-08-18 10:00:00,26.54,26.99,26.46,26.96,981483.0,24.0793,24.4876,24.0067,24.4603,981483.0
2015-08-18 10:30:00,26.97,27.14,26.9,27.01,901450.0,24.4694,24.6237,24.4059,24.5057,901450.0
2015-08-18 11:00:00,27.01,27.05,26.8,26.92,489384.0,24.5057,24.542,24.3152,24.4241,489384.0
2015-08-18 11:30:00,26.93,26.99,26.82,26.93,442246.0,24.4331,24.4876,24.3333,24.4331,442246.0
2015-08-18 12:00:00,26.94,26.99,26.81,26.86,183458.0,24.4422,24.4876,24.3242,24.3696,183458.0
2015-08-18 12:30:00,26.87,26.89,26.78,26.78,174138.0,24.3787,24.3968,24.297,24.297,174138.0
2015-08-18 13:00:00,26.79,26.89,26.74,26.85,217909.0,24.3061,24.3968,24.2607,24.3605,217909.0
2015-08-18 13:30:00,26.86,26.88,26.65,26.74,351069.0,24.3696,24.3878,24.1791,24.2607,351069.0
2015-08-18 14:00:00,26.74,26.81,26.72,26.74,312617.0,24.2607,24.3242,24.2426,24.2607,312617.0
2015-08-18 14:30:00,26.74,26.78,26.71,26.74,413013.0,24.2607,24.297,24.2335,24.2607,413013.0
2015-08-18 15:00:00,26.74,26.76,26.69,26.7,329014.0,24.2607,24.2789,24.2154,24.2244,329014.0
2015-08-18 15:30:00,26.7,26.73,26.58,26.61,1069767.0,24.2244,24.2517,24.1156,24.1428,1069767.0
2015-08-19 09:30:00,26.68,27.0,26.33,26.4,1376592.0,24.2063,24.4966,23.8888,23.9523,1376592.0
2015-08-19 10:00:00,26.4,26.68,26.39,26.59,985939.0,23.9523,24.2063,23.9432,24.1246,985939.0
2015-08-19 10:30:00,26.59,26.6,26.39,26.4,481933.0,24.1246,24.1337,23.9432,23.9523,481933.0
2015-08-19 11:00:00,26.41,26.42,26.0,26.12,857118.0,23.9613,23.9704,23.5894,23.6982,857118.0
2015-08-19 11:30:00,26.12,26.23,26.03,26.2,600399.0,23.6982,23.798,23.6166,23.7708,600399.0
2015-08-19 12:00:00,26.2,26.33,26.19,26.28,314662.0,23.7708,23.8888,23.7617,23.8434,314662.0
2015-08-19 12:30:00,26.29,26.51,26.27,26.5,635473.0,23.8525,24.0521,23.8343,24.043,635473.0
2015-08-19 13:00:00,26.49,26.64,26.45,26.51,364729.0,24.0339,24.17,23.9976,24.0521,364729.0
2015-08-19 13:30:00,26.49,26.7,26.49,26.63,619022.0,24.0339,24.2244,24.0339,24.1609,619022.0
2015-08-19 14:00:00,26.63,26.84,26.62,26.67,877655.0,24.1609,24.3515,24.1519,24.1972,877655.0
2015-08-19 14:30:00,26.68,26.88,26.67,26.85,546774.0,24.2063,24.3878,24.1972,24.3605,546774.0
2015-08-19 15:00:00,26.85,26.89,26.77,26.89,686843.0,24.3605,24.3968,24.288,24.3968,686843.0
2015-08-19 15:30:00,26.89,26.93,26.74,26.79,1224267.0,24.3968,24.4331,24.2607,24.3061,1224267.0
2015-08-20 09:30:00,26.1,26.28,25.45,25.56,1444390.0,23.6801,23.8434,23.0903,23.1901,1444390.0
2015-08-20 10:00:00,25.58,25.65,25.45,25.6,1116985.0,23.2083,23.2718,23.0903,23.2264,1116985.0
2015-08-20 10:30:00,25.59,25.65,25.3,25.48,1071632.0,23.2174,23.2718,22.9543,23.1176,1071632.0
2015-08-20 11:00:00,25.49,25.73,25.49,25.69,1098818.0,23.1266,23.3444,23.1266,23.3081,1098818.0
2015-08-20 11:30:00,25.69,25.7,25.47,25.58,412613.0,23.3081,23.3172,23.1085,23.2083,412613.0
2015-08-20 12:00:00,25.57,25.58,25.38,25.4,441173.0,23.1992,23.2083,23.0268,23.045,441173.0
2015-08-20 12:30:00,25.39,25.44,25.33,25.34,381349.0,23.0359,23.0813,22.9815,22.9905,381349.0
2015-08-20 13:00:00,25.34,25.4,25.24,25.35,604118.0,22.9905,23.045,22.8998,22.9996,604118.0
2015-08-20 13:30:00,25.34,25.45,25.29,25.34,264868.0,22.9905,23.0903,22.9452,22.9905,264868.0
2015-08-20 14:00:00,25.34,25.4,25.13,25.14,718070.0,22.9905,23.045,22.8,22.8091,718070.0
2015-08-20 14:30:00,25.14,25.19,25.05,25.06,849605.0,22.8091,22.8545,22.7274,22.7365,849605.0
2015-08-20 15:00:00,25.07,25.08,24.9,24.94,1240639.0,22.7456,22.7547,22.5913,22.6276,1240639.0
2015-08-20 15:30:00,24.94,25.01,24.89,24.92,1943847.0,22.6276,22.6911,22.5823,22.6095,1943847.0
2015-08-21 09:30:00,24.03,25.15,23.66,25.13,2881025.0,21.802,22.8182,21.4663,22.8,2881025.0
2015-08-21 10:00:00,25.15,26.06,25.09,25.96,2761232.0,22.8182,23.6438,22.7637,23.5531,2761232.0
2015-08-21 10:30:00,25.96,26.05,25.08,25.27,1768671.0,23.5531,23.6347,22.7547,22.927,1768671.0
2015-08-21 11:00:00,25.26,25.34,25.06,25.16,806253.0,22.918,22.9905,22.7365,22.8272,806253.0
2015-08-21 11:30:00,25.16,25.25,24.88,25.23,776416.0,22.8272,22.9089,22.5732,22.8907,776416.0
2015-08-21 12:00:00,25.23,25.47,25.18,25.32,796235.0,22.8907,23.1085,22.8454,22.9724,796235.0
2015-08-21 12:30:00,25.33,25.36,25.06,25.08,402289.0,22.9815,23.0087,22.7365,22.7547,402289.0
2015-08-21 13:00:00,25.07,25.23,25.0,25.2,462634.0,22.7456,22.8907,22.6821,22.8635,462634.0
2015-08-21 13:30:00,25.22,25.38,25.1,25.36,594313.0,22.8817,23.0268,22.7728,23.0087,594313.0
2015-08-21 14:00:00,25.35,25.69,25.34,25.4,791642.0,22.9996,23.3081,22.9905,23.045,791642.0
2015-08-21 14:30:00,25.4,25.55,25.05,25.17,514774.0,23.045,23.1811,22.7274,22.8363,514774.0
2015-08-21 15:00:00,25.17,25.2,24.9,25.0,888172.0,22.8363,22.8635,22.5913,22.6821,888172.0
2015-08-21 15:30:00,25.0,25.21,24.97,25.05,1772273.0,22.6821,22.8726,22.6548,22.7274,1772273.0
2015-08-24 09:30:00,22.7,24.05,21.55,23.65,4697397.0,20.5953,21.8201,19.5519,21.4572,4697397.0
2015-08-24 10:00:00,23.66,24.74,23.55,24.64,2424801.0,21.4663,22.4462,21.3665,22.3554,2424801.0
2015-08-24 10:30:00,24.64,24.86,24.19,24.7,1895205.0,22.3554,22.555,21.9472,22.4099,1895205.0
2015-08-24 11:00:00,24.7,24.74,24.04,24.21,1415419.0,22.4099,22.4462,21.8111,21.9653,1415419.0
2015-08-24 11:30:00,24.2,24.66,24.11,24.6,1030191.0,21.9562,22.3736,21.8746,22.3192,1030191.0
2015-08-24 12:00:00,24.6,24.77,24.38,24.72,1078293.0,22.3192,22.4734,22.1196,22.428,1078293.0
2015-08-24 12:30:00,24.72,24.85,24.5,24.62,1214148.0,22.428,22.546,22.2284,22.3373,1214148.0
2015-08-24 13:00:00,24.63,24.94,24.59,24.59,995363.0,22.3464,22.6276,22.3101,22.3101,995363.0
2015-08-24 13:30:00,24.6,24.67,24.48,24.49,889135.0,22.3192,22.3827,22.2103,22.2194,889135.0
2015-08-24 14:00:00,24.49,24.58,24.35,24.39,601920.0,22.2194,22.301,22.0923,22.1286,601920.0
2015-08-24 14:30:00,24.38,24.48,24.0,24.01,860438.0,22.1196,22.2103,21.7748,21.7839,860438.0
2015-08-24 15:00:00,24.0,24.11,23.92,23.94,1031271.0,21.7748,21.8746,21.7022,21.7203,1031271.0
2015-08-24 15:30:00,23.94,24.26,23.91,23.93,2512694.0,21.7203,22.0107,21.6931,21.7113,2512694.0
2015-08-25 09:30:00,26.5,27.92,25.13,25.81,2763095.0,24.043,25.3313,22.8,23.417,2763095.0
2015-08-25 10:00:00,25.82,26.09,25.78,26.02,1051731.0,23.426,23.671,23.3897,23.6075,1051731.0
2015-08-25 10:30:00,26.02,26.04,25.76,26.0,749149.0,23.6075,23.6256,23.3716,23.5894,749149.0
2015-08-25 11:00:00,26.0,26.07,25.76,25.81,598302.0,23.5894,23.6529,23.3716,23.417,598302.0
2015-08-25 11:30:00,25.82,25.9,25.56,25.82,431552.0,23.426,23.4986,23.1901,23.426,431552.0
2015-08-25 12:00:00,25.82,25.93,25.78,25.88,284474.0,23.426,23.5258,23.3897,23.4805,284474.0
2015-08-25 12:30:00,25.87,26.14,25.76,25.82,596061.0,23.4714,23.7164,23.3716,23.426,596061.0
2015-08-25 13:00:00,25.82,25.88,25.46,25.51,688983.0,23.426,23.4805,23.0994,23.1448,688983.0
2015-08-25 13:30:00,25.5,25.77,25.44,25.65,758300.0,23.1357,23.3807,23.0813,23.2718,758300.0
2015-08-25 14:00:00,25.64,25.65,25.26,25.49,607280.0,23.2627,23.2718,22.918,23.1266,607280.0
2015-08-25 14:30:00,25.48,25.9,25.47,25.84,708778.0,23.1176,23.4986,23.1085,23.4442,708778.0
2015-08-25 15:00:00,25.84,25.86,25.69,25.71,550936.0,23.4442,23.4623,23.3081,23.3262,550936.0
2015-08-25 15:30:00,25.71,25.72,24.99,25.14,2590784.0,23.3262,23.3353,22.673,22.8091,2590784.0
2015-08-26 09:30:00,25.51,25.55,24.55,24.97,1504655.0,23.1448,23.1811,22.2738,22.6548,1504655.0
2015-08-26 10:00:00,24.95,25.45,24.81,25.42,1353637.0,22.6367,23.0903,22.5097,23.0631,1353637.0
2015-08-26 10:30:00,25.41,25.8,25.16,25.24,1149581.0,23.0541,23.4079,22.8272,22.8998,1149581.0
2015-08-26 11:00:00,25.24,25.48,25.02,25.34,1075996.0,22.8998,23.1176,22.7002,22.9905,1075996.0
2015-08-26 11:30:00,25.35,25.35,25.02,25.2,584141.0,22.9996,22.9996,22.7002,22.8635,584141.0
2015-08-26 12:00:00,25.19,25.31,24.76,24.8,380390.0,22.8545,22.9633,22.4643,22.5006,380390.0
2015-08-26 12:30:00,24.8,24.97,24.62,24.95,573108.0,22.5006,22.6548,22.3373,22.6367,573108.0
2015-08-26 13:00:00,24.94,25.15,24.72,25.13,449727.0,22.6276,22.8182,22.428,22.8,449727.0
2015-08-26 13:30:00,25.13,25.29,24.99,25.2,374487.0,22.8,22.9452,22.673,22.8635,374487.0
2015-08-26 14:00:00,25.2,25.21,24.96,25.1,438161.0,22.8635,22.8726,22.6458,22.7728,438161.0
2015-08-26 14:30:00,25.1,25.45,25.06,25.32,628669.0,22.7728,23.0903,22.7365,22.9724,628669.0
2015-08-26 15:00:00,25.31,25.49,25.21,25.34,559473.0,22.9633,23.1266,22.8726,22.9905,559473.0
2015-08-26 15:30:00,25.35,25.63,25.28,25.59,1360450.0,22.9996,23.2537,22.9361,23.2174,1360450.0
2015-08-27 09:30:00,26.48,26.55,26.02,26.14,1351649.0,24.0248,24.0884,23.6075,23.7164,1351649.0
2015-08-27 10:00:00,26.15,26.56,26.1,26.51,941163.0,23.7254,24.0974,23.6801,24.0521,941163.0
2015-08-27 10:30:00,26.5,26.78,26.36,26.5,1035136.0,24.043,24.297,23.916,24.043,1035136.0
2015-08-27 11:00:00,26.49,26.57,26.42,26.51,1031049.0,24.0339,24.1065,23.9704,24.0521,1031049.0
2015-08-27 11:30:00,26.51,26.82,26.48,26.73,1182586.0,24.0521,24.3333,24.0248,24.2517,1182586.0
2015-08-27 12:00:00,26.73,26.96,26.72,26.94,675181.0,24.2517,24.4603,24.2426,24.4422,675181.0
2015-08-27 12:30:00,26.95,27.09,26.82,27.04,755790.0,24.4513,24.5783,24.3333,24.5329,755790.0
2015-08-27 13:00:00,27.02,27.15,26.94,26.95,588900.0,24.5148,24.6327,24.4422,24.4513,588900.0
2015-08-27 13:30:00,26.95,26.99,26.78,26.85,654028.0,24.4513,24.4876,24.297,24.3605,654028.0
2015-08-27 14:00:00,26.84,26.89,26.54,26.6,492505.0,24.3515,24.3968,24.0793,24.1337,492505.0
2015-08-27 14:30:00,26.61,26.75,26.42,26.47,602525.0,24.1428,24.2698,23.9704,24.0158,602525.0
2015-08-27 15:00:00,26.47,26.9,26.35,26.89,975770.0,24.0158,24.4059,23.9069,24.3968,975770.0
2015-08-27 15:30:00,26.89,27.12,26.81,27.11,1805494.0,24.3968,24.6055,24.3242,24.5964,1805494.0
2015-08-28 09:30:00,26.27,27.48,26.27,27.46,1140307.0,23.8343,24.9321,23.8343,24.914,1140307.0
2015-08-28 10:00:00,27.45,27.45,26.66,26.78,1192811.0,24.9049,24.9049,24.1882,24.297,1192811.0
2015-08-28 10:30:00,26.78,27.13,26.76,27.05,722364.0,24.297,24.6146,24.2789,24.542,722364.0
2015-08-28 11:00:00,27.05,27.12,26.84,26.97,439383.0,24.542,24.6055,24.3515,24.4694,439383.0
2015-08-28 11:30:00,26.96,26.99,26.58,26.63,600662.0,24.4603,24.4876,24.1156,24.1609,600662.0
2015-08-28 12:00:00,26.63,26.76,26.61,26.64,775575.0,24.1609,24.2789,24.1428,24.17,775575.0
2015-08-28 12:30:00,26.65,26.85,26.59,26.62,1183927.0,24.1791,24.3605,24.1246,24.1519,1183927.0
2015-08-28 13:00:00,26.62,26.73,26.53,26.56,423617.0,24.1519,24.2517,24.0702,24.0974,423617.0
2015-08-28 13:30:00,26.56,26.63,26.41,26.46,734847.0,24.0974,24.1609,23.9613,24.0067,734847.0
2015-08-28 14:00:00,26.46,26.6,26.46,26.6,458559.0,24.0067,24.1337,24.0067,24.1337,458559.0
2015-08-28 14:30:00,26.6,26.69,26.5,26.65,448560.0,24.1337,24.2154,24.043,24.1791,448560.0
2015-08-28 15:00:00,26.65,26.68,26.53,26.61,594293.0,24.1791,24.2063,24.0702,24.1428,594293.0
2015-08-28 15:30:00,26.61,26.8,26.58,26.77,1057749.0,24.1428,24.3152,24.1156,24.288,1057749.0
2015-08-31 09:30:00,26.66,26.71,26.07,26.14,1254778.0,24.1882,24.2335,23.6529,23.7164,1254778.0
2015-08-31 10:00:00,26.15,26.16,25.73,25.76,2153412.0,23.7254,23.7345,23.3444,23.3716,2153412.0
2015-08-31 10:30:00,25.77,25.96,25.66,25.86,1996916.0,23.3807,23.5531,23.2809,23.4623,1996916.0
2015-08-31 11:00:00,25.85,26.14,25.75,26.06,959260.0,23.4533,23.7164,23.3625,23.6438,959260.0
2015-08-31 11:30:00,26.05,26.27,25.95,26.1,815570.0,23.6347,23.8343,23.544,23.6801,815570.0
2015-08-31 12:00:00,26.11,26.36,26.1,26.35,1013222.0,23.6892,23.916,23.6801,23.9069,1013222.0
2015-08-31 12:30:00,26.35,26.43,26.17,26.19,2006358.0,23.9069,23.9795,23.7436,23.7617,2006358.0
2015-08-31 13:00:00,26.18,26.26,26.08,26.17,1034982.0,23.7527,23.8252,23.6619,23.7436,1034982.0
2015-08-31 13:30:00,26.18,26.2,25.8,25.85,984906.0,23.7527,23.7708,23.4079,23.4533,984906.0
2015-08-31 14:00:00,25.86,25.94,25.83,25.9,1122052.0,23.4623,23.5349,23.4351,23.4986,1122052.0
2015-08-31 14:30:00,25.89,25.94,25.77,25.82,1317850.0,23.4895,23.5349,23.3807,23.426,1317850.0
2015-08-31 15:00:00,25.83,25.97,25.79,25.83,1932456.0,23.4351,23.5621,23.3988,23.4351,1932456.0
2015-08-31 15:30:00,25.81,25.95,25.8,25.88,2989226.0,23.417,23.544,23.4079,23.4805,2989226.0
2015-09-01 09:30:00,25.02,25.87,24.88,25.82,1466954.0,22.7002,23.4714,22.5732,23.426,1466954.0
2015-09-01 10:00:00,25.81,25.83,25.32,25.76,827190.0,23.417,23.4351,22.9724,23.3716,827190.0
2015-09-01 10:30:00,25.75,25.76,25.35,25.5,567215.0,23.3625,23.3716,22.9996,23.1357,567215.0
2015-09-01 11:00:00,25.5,25.92,25.46,25.88,940591.0,23.1357,23.5168,23.0994,23.4805,940591.0
2015-09-01 11:30:00,25.88,25.88,25.51,25.52,349816.0,23.4805,23.4805,23.1448,23.1539,349816.0
2015-09-01 12:00:00,25.53,25.62,25.35,25.38,757509.0,23.1629,23.2446,22.9996,23.0268,757509.0
2015-09-01 12:30:00,25.37,25.44,25.25,25.27,398939.0,23.0178,23.0813,22.9089,22.927,398939.0
2015-09-01 13:00:00,25.28,25.47,25.26,25.46,371123.0,22.9361,23.1085,22.918,23.0994,371123.0
2015-09-01 13:30:00,25.45,25.48,25.34,25.42,333058.0,23.0903,23.1176,22.9905,23.0631,333058.0
2015-09-01 14:00:00,25.42,25.43,24.94,24.96,580473.0,23.0631,23.0722,22.6276,22.6458,580473.0
2015-09-01 14:30:00,24.95,25.1,24.84,24.89,647763.0,22.6367,22.7728,22.5369,22.5823,647763.0
2015-09-01 15:00:00,24.89,25.07,24.81,24.82,831446.0,22.5823,22.7456,22.5097,22.5188,831446.0
2015-09-01 15:30:00,24.82,24.98,24.68,24.9,1720423.0,22.5188,22.6639,22.3917,22.5913,1720423.0
2015-09-02 09:30:00,25.24,25.65,24.86,25.03,1205626.0,22.8998,23.2718,22.555,22.7093,1205626.0
2015-09-02 10:00:00,25.03,25.2,24.62,24.69,905396.0,22.7093,22.8635,22.3373,22.4008,905396.0
2015-09-02 10:30:00,24.69,24.69,24.34,24.6,725755.0,22.4008,22.4008,22.0833,22.3192,725755.0
2015-09-02 11:00:00,24.59,24.74,24.22,24.61,584315.0,22.3101,22.4462,21.9744,22.3282,584315.0
2015-09-02 11:30:00,24.62,24.71,24.45,24.54,261647.0,22.3373,22.419,22.1831,22.2647,261647.0
2015-09-02 12:00:00,24.54,24.57,24.34,24.41,339771.0,22.2647,22.2919,22.0833,22.1468,339771.0
2015-09-02 12:30:00,24.41,24.75,24.39,24.72,241460.0,22.1468,22.4552,22.1286,22.428,241460.0
2015-09-02 13:00:00,24.72,24.83,24.63,24.83,400162.0,22.428,22.5278,22.3464,22.5278,400162.0
2015-09-02 13:30:00,24.83,24.85,24.6,24.64,238534.0,22.5278,22.546,22.3192,22.3554,238534.0
2015-09-02 14:00:00,24.65,24.74,24.55,24.65,305860.0,22.3645,22.4462,22.2738,22.3645,305860.0
2015-09-02 14:30:00,24.65,24.65,24.35,24.47,452017.0,22.3645,22.3645,22.0923,22.2012,452017.0
2015-09-02 15:00:00,24.47,24.59,24.4,24.58,553145.0,22.2012,22.3101,22.1377,22.301,553145.0
2015-09-02 15:30:00,24.58,24.87,24.54,24.87,667567.0,22.301,22.5641,22.2647,22.5641,667567.0
2015-09-03 09:30:00,24.92,25.05,24.66,24.91,880177.0,22.6095,22.7274,22.3736,22.6004,880177.0
2015-09-03 10:00:00,24.91,25.06,24.77,24.89,720093.0,22.6004,22.7365,22.4734,22.5823,720093.0
2015-09-03 10:30:00,24.9,24.9,24.39,24.83,1213885.0,22.5913,22.5913,22.1286,22.5278,1213885.0
2015-09-03 11:00:00,24.83,24.93,24.71,24.79,598083.0,22.5278,22.6186,22.419,22.4915,598083.0
2015-09-03 11:30:00,24.79,24.99,24.76,24.98,452638.0,22.4915,22.673,22.4643,22.6639,452638.0
2015-09-03 12:00:00,24.98,25.14,24.98,25.09,265151.0,22.6639,22.8091,22.6639,22.7637,265151.0
2015-09-03 12:30:00,25.09,25.1,24.89,25.0,351167.0,22.7637,22.7728,22.5823,22.6821,351167.0
2015-09-03 13:00:00,25.0,25.0,24.73,24.87,717816.0,22.6821,22.6821,22.4371,22.5641,717816.0
2015-09-03 13:30:00,24.87,24.88,24.68,24.68,206414.0,22.5641,22.5732,22.3917,22.3917,206414.0
2015-09-03 14:00:00,24.67,24.75,24.58,24.73,462696.0,22.3827,22.4552,22.301,22.4371,462696.0
2015-09-03 14:30:00,24.74,24.76,24.58,24.64,609396.0,22.4462,22.4643,22.301,22.3554,609396.0
2015-09-03 15:00:00,24.64,24.76,24.54,24.57,454868.0,22.3554,22.4643,22.2647,22.2919,454868.0
2015-09-03 15:30:00,24.57,24.57,24.4,24.41,1385647.0,22.2919,22.2919,22.1377,22.1468,1385647.0
2015-09-04 09:30:00,24.0,24.46,23.8,24.16,1080192.0,21.7748,22.1921,21.5933,21.92,1080192.0
2015-09-04 10:00:00,24.14,24.27,23.86,24.02,621448.0,21.9018,22.0198,21.6478,21.7929,621448.0
2015-09-04 10:30:00,24.01,24.1,23.77,23.79,481456.0,21.7839,21.8655,21.5661,21.5843,481456.0
2015-09-04 11:00:00,23.79,23.99,23.74,23.95,372735.0,21.5843,21.7657,21.5389,21.7294,372735.0
2015-09-04 11:30:00,23.96,23.97,23.84,23.92,336210.0,21.7385,21.7476,21.6296,21.7022,336210.0
2015-09-04 12:00:00,23.92,23.94,23.6,23.64,584782.0,21.7022,21.7203,21.4119,21.4482,584782.0
2015-09-04 12:30:00,23.63,23.78,23.6,23.64,407204.0,21.4391,21.5752,21.4119,21.4482,407204.0
2015-09-04 13:00:00,23.64,23.73,22.95,23.11,2384717.0,21.4482,21.5298,20.8221,20.9673,2384717.0
2015-09-04 13:30:00,23.1,23.23,22.92,22.92,777822.0,20.9582,21.0762,20.7949,20.7949,777822.0
2015-09-04 14:00:00,22.93,23.02,22.64,23.02,1649843.0,20.804,20.8856,20.5409,20.8856,1649843.0
2015-09-04 14:30:00,23.03,23.03,22.77,22.89,1089402.0,20.8947,20.8947,20.6588,20.7677,1089402.0
2015-09-04 15:00:00,22.89,22.97,22.71,22.79,1451418.0,20.7677,20.8403,20.6044,20.677,1451418.0
2015-09-04 15:30:00,22.79,22.96,22.73,22.81,2550839.0,20.677,20.8312,20.6225,20.6951,2550839.0
2015-09-08 09:30:00,24.08,25.98,24.05,25.49,4858408.0,21.8474,23.5712,21.8201,23.1266,4858408.0
2015-09-08 10:00:00,25.49,25.54,24.98,25.09,2204693.0,23.1266,23.172,22.6639,22.7637,2204693.0
2015-09-08 10:30:00,25.09,25.22,24.7,24.85,1736892.0,22.7637,22.8817,22.4099,22.546,1736892.0
2015-09-08 11:00:00,24.85,24.99,24.6,24.64,1135379.0,22.546,22.673,22.3192,22.3554,1135379.0
2015-09-08 11:30:00,24.65,24.66,23.83,23.83,1508097.0,22.3645,22.3736,21.6205,21.6205,1508097.0
2015-09-08 12:00:00,23.84,24.1,23.51,23.75,3072448.0,21.6296,21.8655,21.3302,21.548,3072448.0
2015-09-08 12:30:00,23.76,23.88,23.28,23.74,2207069.0,21.557,21.6659,21.1215,21.5389,2207069.0
2015-09-08 13:00:00,23.75,23.79,23.39,23.59,995832.0,21.548,21.5843,21.2213,21.4028,995832.0
2015-09-08 13:30:00,23.58,24.16,23.57,24.15,1805288.0,21.3937,21.92,21.3847,21.9109,1805288.0
2015-09-08 14:00:00,24.14,24.38,24.02,24.08,1765076.0,21.9018,22.1196,21.7929,21.8474,1765076.0
2015-09-08 14:30:00,24.07,24.21,24.0,24.17,1008677.0,21.8383,21.9653,21.7748,21.929,1008677.0
2015-09-08 15:00:00,24.16,24.25,23.77,23.94,2025908.0,21.92,22.0016,21.5661,21.7203,2025908.0
2015-09-08 15:30:00,23.94,24.03,23.84,23.97,4582750.0,21.7203,21.802,21.6296,21.7476,4582750.0
2015-09-09 09:30:00,24.8,25.85,24.8,25.5,3081377.0,22.5006,23.4533,22.5006,23.1357,3081377.0
2015-09-09 10:00:00,25.51,25.58,25.16,25.36,1654135.0,23.1448,23.2083,22.8272,23.0087,1654135.0
2015-09-09 10:30:00,25.35,25.45,24.88,25.01,3519344.0,22.9996,23.0903,22.5732,22.6911,3519344.0
2015-09-09 11:00:00,25.01,25.01,24.75,24.96,1457731.0,22.6911,22.6911,22.4552,22.6458,1457731.0
2015-09-09 11:30:00,24.96,25.05,24.71,24.77,883932.0,22.6458,22.7274,22.419,22.4734,883932.0
2015-09-09 12:00:00,24.77,24.92,24.74,24.81,661400.0,22.4734,22.6095,22.4462,22.5097,661400.0
2015-09-09 12:30:00,24.82,24.87,24.7,24.73,566983.0,22.5188,22.5641,22.4099,22.4371,566983.0
2015-09-09 13:00:00,24.73,24.75,24.5,24.65,880792.0,22.4371,22.4552,22.2284,22.3645,880792.0
2015-09-09 13:30:00,24.66,24.88,24.58,24.62,1055922.0,22.3736,22.5732,22.301,22.3373,1055922.0
2015-09-09 14:00:00,24.63,24.83,24.58,24.77,555947.0,22.3464,22.5278,22.301,22.4734,555947.0
2015-09-09 14:30:00,24.76,24.83,24.66,24.8,476724.0,22.4643,22.5278,22.3736,22.5006,476724.0
2015-09-09 15:00:00,24.79,24.83,24.69,24.7,496885.0,22.4915,22.5278,22.4008,22.4099,496885.0
2015-09-09 15:30:00,24.7,24.78,24.52,24.66,2193852.0,22.4099,22.4825,22.2466,22.3736,2193852.0
2015-09-10 09:30:00,24.5,24.77,24.4,24.55,856807.0,22.2284,22.4734,22.1377,22.2738,856807.0
2015-09-10 10:00:00,24.53,24.59,24.33,24.4,710928.0,22.2556,22.3101,22.0742,22.1377,710928.0
2015-09-10 10:30:00,24.4,24.82,24.38,24.7,600877.0,22.1377,22.5188,22.1196,22.4099,600877.0
2015-09-10 11:00:00,24.71,24.77,24.55,24.68,434477.0,22.419,22.4734,22.2738,22.3917,434477.0
2015-09-10 11:30:00,24.7,24.81,24.65,24.65,446605.0,22.4099,22.5097,22.3645,22.3645,446605.0
2015-09-10 12:00:00,24.66,24.67,24.1,24.27,1013540.0,22.3736,22.3827,21.8655,22.0198,1013540.0
2015-09-10 12:30:00,24.27,24.45,24.17,24.4,1240528.0,22.0198,22.1831,21.929,22.1377,1240528.0
2015-09-10 13:00:00,24.41,24.44,24.27,24.37,989237.0,22.1468,22.174,22.0198,22.1105,989237.0
2015-09-10 13:30:00,24.37,24.41,24.13,24.18,764580.0,22.1105,22.1468,21.8927,21.9381,764580.0
2015-09-10 14:00:00,24.18,24.21,24.03,24.12,550130.0,21.9381,21.9653,21.802,21.8837,550130.0
2015-09-10 14:30:00,24.12,24.18,24.1,24.13,606667.0,21.8837,21.9381,21.8655,21.8927,606667.0
2015-09-10 15:00:00,24.12,24.2,24.09,24.18,702173.0,21.8837,21.9562,21.8564,21.9381,702173.0
2015-09-10 15:30:00,24.17,24.25,24.13,24.2,1511324.0,21.929,22.0016,21.8927,21.9562,1511324.0
2015-09-11 09:30:00,24.1,24.27,23.71,23.71,1215038.0,21.8655,22.0198,21.5117,21.5117,1215038.0
2015-09-11 10:00:00,23.72,23.72,23.34,23.45,1170420.0,21.5207,21.5207,21.176,21.2758,1170420.0
2015-09-11 10:30:00,23.46,23.62,23.42,23.49,688546.0,21.2849,21.43,21.2486,21.3121,688546.0
2015-09-11 11:00:00,23.49,23.55,23.39,23.49,634654.0,21.3121,21.3665,21.2213,21.3121,634654.0
2015-09-11 11:30:00,23.49,23.5,23.2,23.25,1172855.0,21.3121,21.3211,21.049,21.0943,1172855.0
2015-09-11 12:00:00,23.25,23.28,23.15,23.25,710023.0,21.0943,21.1215,21.0036,21.0943,710023.0
2015-09-11 12:30:00,23.25,23.28,23.21,23.25,751438.0,21.0943,21.1215,21.058,21.0943,751438.0
2015-09-11 13:00:00,23.25,23.45,23.19,23.45,507789.0,21.0943,21.2758,21.0399,21.2758,507789.0
2015-09-11 13:30:00,23.44,23.66,23.38,23.63,592077.0,21.2667,21.4663,21.2123,21.4391,592077.0
2015-09-11 14:00:00,23.63,23.87,23.54,23.76,466605.0,21.4391,21.6568,21.3574,21.557,466605.0
2015-09-11 14:30:00,23.77,24.07,23.77,23.94,592415.0,21.5661,21.8383,21.5661,21.7203,592415.0
2015-09-11 15:00:00,23.95,24.19,23.95,24.11,508960.0,21.7294,21.9472,21.7294,21.8746,508960.0
2015-09-11 15:30:00,24.1,24.29,24.07,24.26,1588489.0,21.8655,22.0379,21.8383,22.0107,1588489.0
2015-09-14 09:30:00,23.5,24.25,23.29,24.01,1822967.0,21.3211,22.0016,21.1306,21.7839,1822967.0
2015-09-14 10:00:00,24.01,24.13,23.95,24.0,652205.0,21.7839,21.8927,21.7294,21.7748,652205.0
2015-09-14 10:30:00,24.0,24.04,23.89,23.95,678699.0,21.7748,21.8111,21.675,21.7294,678699.0
2015-09-14 11:00:00,23.95,24.23,23.89,24.18,428582.0,21.7294,21.9835,21.675,21.9381,428582.0
2015-09-14 11:30:00,24.18,24.47,24.06,24.35,616820.0,21.9381,22.2012,21.8292,22.0923,616820.0
2015-09-14 12:00:00,24.35,24.41,24.21,24.26,381689.0,22.0923,22.1468,21.9653,22.0107,381689.0
2015-09-14 12:30:00,24.26,24.4,24.25,24.33,389914.0,22.0107,22.1377,22.0016,22.0742,389914.0
2015-09-14 13:00:00,24.33,24.36,24.2,24.21,270805.0,22.0742,22.1014,21.9562,21.9653,270805.0
2015-09-14 13:30:00,24.22,24.32,24.14,24.19,371467.0,21.9744,22.0651,21.9018,21.9472,371467.0
2015-09-14 14:00:00,24.18,24.24,24.08,24.11,267509.0,21.9381,21.9925,21.8474,21.8746,267509.0
2015-09-14 14:30:00,24.11,24.15,24.08,24.13,207760.0,21.8746,21.9109,21.8474,21.8927,207760.0
2015-09-14 15:00:00,24.13,24.22,24.11,24.14,294800.0,21.8927,21.9744,21.8746,21.9018,294800.0
2015-09-14 15:30:00,24.14,24.24,24.12,24.2,860126.0,21.9018,21.9925,21.8837,21.9562,860126.0
2015-09-15 09:30:00,24.29,24.53,24.1,24.53,848079.0,22.0379,22.2556,21.8655,22.2556,848079.0
2015-09-15 10:00:00,24.53,24.77,24.52,24.76,583192.0,22.2556,22.4734,22.2466,22.4643,583192.0
2015-09-15 10:30:00,24.76,24.93,24.71,24.88,698903.0,22.4643,22.6186,22.419,22.5732,698903.0
2015-09-15 11:00:00,24.89,25.0,24.77,24.92,1774501.0,22.5823,22.6821,22.4734,22.6095,1774501.0
2015-09-15 11:30:00,24.92,25.14,24.91,24.97,852795.0,22.6095,22.8091,22.6004,22.6548,852795.0
2015-09-15 12:00:00,24.98,25.01,24.9,24.99,386567.0,22.6639,22.6911,22.5913,22.673,386567.0
2015-09-15 12:30:00,25.0,25.01,24.86,24.87,458782.0,22.6821,22.6911,22.555,22.5641,458782.0
2015-09-15 13:00:00,24.86,24.93,24.77,24.9,391366.0,22.555,22.6186,22.4734,22.5913,391366.0
2015-09-15 13:30:00,24.91,25.01,24.68,24.71,333620.0,22.6004,22.6911,22.3917,22.419,333620.0
2015-09-15 14:00:00,24.72,24.82,24.67,24.73,360607.0,22.428,22.5188,22.3827,22.4371,360607.0
2015-09-15 14:30:00,24.73,24.79,24.68,24.77,197345.0,22.4371,22.4915,22.3917,22.4734,197345.0
2015-09-15 15:00:00,24.77,24.92,24.77,24.88,433003.0,22.4734,22.6095,22.4734,22.5732,433003.0
2015-09-15 15:30:00,24.88,25.04,24.86,24.98,1612783.0,22.5732,22.7184,22.555,22.6639,1612783.0
2015-09-16 09:30:00,25.4,26.12,25.19,26.1,2269064.0,23.045,23.6982,22.8545,23.6801,2269064.0
2015-09-16 10:00:00,26.08,26.35,25.96,26.23,1518380.0,23.6619,23.9069,23.5531,23.798,1518380.0
2015-09-16 10:30:00,26.22,26.32,26.05,26.22,773905.0,23.789,23.8797,23.6347,23.789,773905.0
2015-09-16 11:00:00,26.21,26.58,26.14,26.58,883952.0,23.7799,24.1156,23.7164,24.1156,883952.0
2015-09-16 11:30:00,26.58,26.74,26.36,26.39,996935.0,24.1156,24.2607,23.916,23.9432,996935.0
2015-09-16 12:00:00,26.39,26.54,26.18,26.45,1327525.0,23.9432,24.0793,23.7527,23.9976,1327525.0
2015-09-16 12:30:00,26.45,26.51,26.26,26.37,357555.0,23.9976,24.0521,23.8252,23.925,357555.0
2015-09-16 13:00:00,26.36,26.38,26.05,26.06,394823.0,23.916,23.9341,23.6347,23.6438,394823.0
2015-09-16 13:30:00,26.05,26.24,26.0,26.16,380365.0,23.6347,23.8071,23.5894,23.7345,380365.0
2015-09-16 14:00:00,26.17,26.27,26.12,26.26,419568.0,23.7436,23.8343,23.6982,23.8252,419568.0
2015-09-16 14:30:00,26.26,26.53,26.21,26.52,729188.0,23.8252,24.0702,23.7799,24.0611,729188.0
2015-09-16 15:00:00,26.52,27.02,26.47,26.97,2421530.0,24.0611,24.5148,24.0158,24.4694,2421530.0
2015-09-16 15:30:00,26.96,27.05,26.91,27.0,3055474.0,24.4603,24.542,24.415,24.4966,3055474.0
2015-09-17 09:30:00,26.34,27.33,26.32,26.99,2302885.0,23.8978,24.796,23.8797,24.4876,2302885.0
2015-09-17 10:00:00,26.99,27.13,26.97,27.02,1014813.0,24.4876,24.6146,24.4694,24.5148,1014813.0
2015-09-17 10:30:00,27.03,27.03,26.89,26.99,499024.0,24.5239,24.5239,24.3968,24.4876,499024.0
2015-09-17 11:00:00,26.99,27.0,26.86,26.96,420648.0,24.4876,24.4966,24.3696,24.4603,420648.0
2015-09-17 11:30:00,26.97,26.99,26.86,26.98,302540.0,24.4694,24.4876,24.3696,24.4785,302540.0
2015-09-17 12:00:00,26.98,26.99,26.91,26.93,356435.0,24.4785,24.4876,24.415,24.4331,356435.0
2015-09-17 12:30:00,26.93,26.99,26.8,26.94,397833.0,24.4331,24.4876,24.3152,24.4422,397833.0
2015-09-17 13:00:00,26.94,27.16,26.92,27.02,382121.0,24.4422,24.6418,24.4241,24.5148,382121.0
2015-09-17 13:30:00,27.02,27.24,26.99,27.2,352037.0,24.5148,24.7144,24.4876,24.6781,352037.0
2015-09-17 14:00:00,27.2,27.56,26.91,27.41,815793.0,24.6781,25.0047,24.415,24.8686,815793.0
2015-09-17 14:30:00,27.39,27.8,27.34,27.8,789501.0,24.8505,25.2225,24.8051,25.2225,789501.0
2015-09-17 15:00:00,27.79,27.96,27.4,27.64,1793138.0,25.2134,25.3676,24.8595,25.0773,1793138.0
2015-09-17 15:30:00,27.64,27.77,27.55,27.65,1492034.0,25.0773,25.1952,24.9956,25.0864,1492034.0
2015-09-18 09:30:00,27.02,27.36,26.74,27.06,2643858.0,24.5148,24.8233,24.2607,24.5511,2643858.0
2015-09-18 10:00:00,27.05,27.54,26.99,27.04,1143588.0,24.542,24.9866,24.4876,24.5329,1143588.0
2015-09-18 10:30:00,27.05,27.11,26.96,27.09,670603.0,24.542,24.5964,24.4603,24.5783,670603.0
2015-09-18 11:00:00,27.09,27.26,26.96,26.97,434910.0,24.5783,24.7325,24.4603,24.4694,434910.0
2015-09-18 11:30:00,26.98,27.17,26.97,27.09,766057.0,24.4785,24.6509,24.4694,24.5783,766057.0
2015-09-18 12:00:00,27.1,27.15,26.76,26.86,549798.0,24.5874,24.6327,24.2789,24.3696,549798.0
2015-09-18 12:30:00,26.87,26.88,26.62,26.65,487246.0,24.3787,24.3878,24.1519,24.1791,487246.0
2015-09-18 13:00:00,26.64,26.76,26.31,26.35,433914.0,24.17,24.2789,23.8706,23.9069,433914.0
2015-09-18 13:30:00,26.35,26.47,26.35,26.38,417966.0,23.9069,24.0158,23.9069,23.9341,417966.0
2015-09-18 14:00:00,26.38,26.39,26.28,26.35,578158.0,23.9341,23.9432,23.8434,23.9069,578158.0
2015-09-18 14:30:00,26.35,26.51,26.33,26.46,502417.0,23.9069,24.0521,23.8888,24.0067,502417.0
2015-09-18 15:00:00,26.47,26.48,26.31,26.36,552416.0,24.0158,24.0248,23.8706,23.916,552416.0
2015-09-18 15:30:00,26.35,26.46,26.31,26.35,1614562.0,23.9069,24.0067,23.8706,23.9069,1614562.0
2015-09-21 09:30:00,26.94,26.94,26.12,26.22,1295668.0,24.4422,24.4422,23.6982,23.789,1295668.0
2015-09-21 10:00:00,26.22,26.5,26.21,26.29,615600.0,23.789,24.043,23.7799,23.8525,615600.0
2015-09-21 10:30:00,26.29,26.45,26.24,26.36,661581.0,23.8525,23.9976,23.8071,23.916,661581.0
2015-09-21 11:00:00,26.36,26.61,26.31,26.42,711107.0,23.916,24.1428,23.8706,23.9704,711107.0
2015-09-21 11:30:00,26.43,26.49,26.22,26.26,491988.0,23.9795,24.0339,23.789,23.8252,491988.0
2015-09-21 12:00:00,26.26,26.3,26.07,26.13,372727.0,23.8252,23.8615,23.6529,23.7073,372727.0
2015-09-21 12:30:00,26.13,26.3,25.85,25.97,351934.0,23.7073,23.8615,23.4533,23.5621,351934.0
2015-09-21 13:00:00,25.96,26.13,25.95,26.1,147712.0,23.5531,23.7073,23.544,23.6801,147712.0
2015-09-21 13:30:00,26.1,26.16,25.98,26.07,187797.0,23.6801,23.7345,23.5712,23.6529,187797.0
2015-09-21 14:00:00,26.07,26.11,25.95,25.96,232313.0,23.6529,23.6892,23.544,23.5531,232313.0
2015-09-21 14:30:00,25.97,26.13,25.91,26.05,240611.0,23.5621,23.7073,23.5077,23.6347,240611.0
2015-09-21 15:00:00,26.05,26.08,25.91,25.95,279282.0,23.6347,23.6619,23.5077,23.544,279282.0
2015-09-21 15:30:00,25.94,25.99,25.85,25.98,626376.0,23.5349,23.5803,23.4533,23.5712,626376.0
2015-09-22 09:30:00,25.5,25.85,25.45,25.49,939659.0,23.1357,23.4533,23.0903,23.1266,939659.0
2015-09-22 10:00:00,25.49,25.74,25.47,25.51,536923.0,23.1266,23.3535,23.1085,23.1448,536923.0
2015-09-22 10:30:00,25.51,25.52,25.14,25.21,636580.0,23.1448,23.1539,22.8091,22.8726,636580.0
2015-09-22 11:00:00,25.2,25.32,25.14,25.22,442806.0,22.8635,22.9724,22.8091,22.8817,442806.0
2015-09-22 11:30:00,25.21,25.28,25.15,25.25,249479.0,22.8726,22.9361,22.8182,22.9089,249479.0
2015-09-22 12:00:00,25.24,25.35,25.21,25.33,277459.0,22.8998,22.9996,22.8726,22.9815,277459.0
2015-09-22 12:30:00,25.33,25.41,25.28,25.32,284172.0,22.9815,23.0541,22.9361,22.9724,284172.0
2015-09-22 13:00:00,25.32,25.42,25.22,25.24,446880.0,22.9724,23.0631,22.8817,22.8998,446880.0
2015-09-22 13:30:00,25.24,25.4,25.2,25.38,245537.0,22.8998,23.045,22.8635,23.0268,245537.0
2015-09-22 14:00:00,25.38,25.47,25.3,25.45,328151.0,23.0268,23.1085,22.9543,23.0903,328151.0
2015-09-22 14:30:00,25.46,25.57,25.41,25.52,267758.0,23.0994,23.1992,23.0541,23.1539,267758.0
2015-09-22 15:00:00,25.52,25.57,25.47,25.56,264645.0,23.1539,23.1992,23.1085,23.1901,264645.0
2015-09-22 15:30:00,25.56,25.59,25.43,25.53,1026768.0,23.1901,23.2174,23.0722,23.1629,1026768.0
2015-09-23 09:30:00,25.63,25.88,24.65,24.95,1265875.0,23.2537,23.4805,22.3645,22.6367,1265875.0
2015-09-23 10:00:00,24.95,25.02,24.71,24.87,1215084.0,22.6367,22.7002,22.419,22.5641,1215084.0
2015-09-23 10:30:00,24.88,25.1,24.88,25.0,732190.0,22.5732,22.7728,22.5732,22.6821,732190.0
2015-09-23 11:00:00,25.0,25.01,24.77,24.9,649788.0,22.6821,22.6911,22.4734,22.5913,649788.0
2015-09-23 11:30:00,24.9,24.92,24.74,24.8,615390.0,22.5913,22.6095,22.4462,22.5006,615390.0
2015-09-23 12:00:00,24.81,24.81,24.5,24.67,945059.0,22.5097,22.5097,22.2284,22.3827,945059.0
2015-09-23 12:30:00,24.66,24.66,24.44,24.51,609324.0,22.3736,22.3736,22.174,22.2375,609324.0
2015-09-23 13:00:00,24.52,24.56,24.43,24.43,520119.0,22.2466,22.2829,22.1649,22.1649,520119.0
2015-09-23 13:30:00,24.43,24.59,24.42,24.49,725189.0,22.1649,22.3101,22.1558,22.2194,725189.0
2015-09-23 14:00:00,24.48,24.58,24.29,24.29,671057.0,22.2103,22.301,22.0379,22.0379,671057.0
2015-09-23 14:30:00,24.29,24.3,24.1,24.15,1005985.0,22.0379,22.047,21.8655,21.9109,1005985.0
2015-09-23 15:00:00,24.15,24.31,24.06,24.23,950033.0,21.9109,22.056,21.8292,21.9835,950033.0
2015-09-23 15:30:00,24.24,24.44,24.2,24.38,1801405.0,21.9925,22.174,21.9562,22.1196,1801405.0
2015-09-24 09:30:00,24.33,24.84,24.13,24.84,982923.0,22.0742,22.5369,21.8927,22.5369,982923.0
2015-09-24 10:00:00,24.83,24.98,24.42,24.52,811381.0,22.5278,22.6639,22.1558,22.2466,811381.0
2015-09-24 10:30:00,24.52,24.61,24.43,24.53,312585.0,22.2466,22.3282,22.1649,22.2556,312585.0
2015-09-24 11:00:00,24.53,24.63,24.45,24.58,333715.0,22.2556,22.3464,22.1831,22.301,333715.0
2015-09-24 11:30:00,24.58,24.8,24.55,24.77,401814.0,22.301,22.5006,22.2738,22.4734,401814.0
2015-09-24 12:00:00,24.76,24.88,24.71,24.87,296581.0,22.4643,22.5732,22.419,22.5641,296581.0
2015-09-24 12:30:00,24.87,25.09,24.85,24.86,559671.0,22.5641,22.7637,22.546,22.555,559671.0
2015-09-24 13:00:00,24.86,25.01,24.84,25.01,382110.0,22.555,22.6911,22.5369,22.6911,382110.0
2015-09-24 13:30:00,25.01,25.02,24.9,24.92,193424.0,22.6911,22.7002,22.5913,22.6095,193424.0
2015-09-24 14:00:00,24.92,25.12,24.9,25.04,262519.0,22.6095,22.7909,22.5913,22.7184,262519.0
2015-09-24 14:30:00,25.04,25.43,24.95,25.24,562747.0,22.7184,23.0722,22.6367,22.8998,562747.0
2015-09-24 15:00:00,25.25,25.34,25.05,25.29,464867.0,22.9089,22.9905,22.7274,22.9452,464867.0
2015-09-24 15:30:00,25.3,25.41,25.15,25.35,884656.0,22.9543,23.0541,22.8182,22.9996,884656.0
2015-09-25 09:30:00,25.77,26.8,25.75,26.4,2423612.0,23.3807,24.3152,23.3625,23.9523,2423612.0
2015-09-25 10:00:00,26.39,26.45,26.21,26.3,1101306.0,23.9432,23.9976,23.7799,23.8615,1101306.0
2015-09-25 10:30:00,26.29,26.34,26.12,26.25,1123131.0,23.8525,23.8978,23.6982,23.8162,1123131.0
2015-09-25 11:00:00,26.25,26.32,26.09,26.3,1209439.0,23.8162,23.8797,23.671,23.8615,1209439.0
2015-09-25 11:30:00,26.3,26.33,26.13,26.18,809102.0,23.8615,23.8888,23.7073,23.7527,809102.0
2015-09-25 12:00:00,26.18,26.18,26.0,26.03,495526.0,23.7527,23.7527,23.5894,23.6166,495526.0
2015-09-25 12:30:00,26.03,26.07,25.93,26.06,262330.0,23.6166,23.6529,23.5258,23.6438,262330.0
2015-09-25 13:00:00,26.08,26.16,26.05,26.08,720114.0,23.6619,23.7345,23.6347,23.6619,720114.0
2015-09-25 13:30:00,26.08,26.14,26.03,26.05,491240.0,23.6619,23.7164,23.6166,23.6347,491240.0
2015-09-25 14:00:00,26.05,26.07,25.87,25.9,578335.0,23.6347,23.6529,23.4714,23.4986,578335.0
2015-09-25 14:30:00,25.9,26.0,25.78,25.88,565408.0,23.4986,23.5894,23.3897,23.4805,565408.0
2015-09-25 15:00:00,25.88,25.95,25.6,25.86,731873.0,23.4805,23.544,23.2264,23.4623,731873.0
2015-09-25 15:30:00,25.85,26.05,25.83,25.95,1688889.0,23.4533,23.6347,23.4351,23.544,1688889.0
2015-09-28 09:30:00,25.62,25.89,25.37,25.38,2104118.0,23.2446,23.4895,23.0178,23.0268,2104118.0
2015-09-28 10:00:00,25.4,25.43,25.1,25.32,1040274.0,23.045,23.0722,22.7728,22.9724,1040274.0
2015-09-28 10:30:00,25.32,25.37,25.16,25.36,900756.0,22.9724,23.0178,22.8272,23.0087,900756.0
2015-09-28 11:00:00,25.36,25.51,25.3,25.38,1188138.0,23.0087,23.1448,22.9543,23.0268,1188138.0
2015-09-28 11:30:00,25.38,25.44,25.22,25.23,1683934.0,23.0268,23.0813,22.8817,22.8907,1683934.0
2015-09-28 12:00:00,25.22,25.31,25.15,25.28,2656028.0,22.8817,22.9633,22.8182,22.9361,2656028.0
2015-09-28 12:30:00,25.28,25.3,25.1,25.12,1218808.0,22.9361,22.9543,22.7728,22.7909,1218808.0
2015-09-28 13:00:00,25.11,25.29,25.0,25.01,1446356.0,22.7819,22.9452,22.6821,22.6911,1446356.0
2015-09-28 13:30:00,25.02,25.06,24.93,24.97,2257122.0,22.7002,22.7365,22.6186,22.6548,2257122.0
2015-09-28 14:00:00,24.97,25.0,24.72,24.83,1233510.0,22.6548,22.6821,22.428,22.5278,1233510.0
2015-09-28 14:30:00,24.83,24.95,24.76,24.82,1124360.0,22.5278,22.6367,22.4643,22.5188,1124360.0
2015-09-28 15:00:00,24.82,24.84,24.72,24.74,1451974.0,22.5188,22.5369,22.428,22.4462,1451974.0
2015-09-28 15:30:00,24.74,24.89,24.67,24.69,4337968.0,22.4462,22.5823,22.3827,22.4008,4337968.0
2015-09-29 09:30:00,24.8,24.88,24.11,24.41,1460461.0,22.5006,22.5732,21.8746,22.1468,1460461.0
2015-09-29 10:00:00,24.41,24.86,24.4,24.86,818505.0,22.1468,22.555,22.1377,22.555,818505.0
2015-09-29 10:30:00,24.86,24.91,24.51,24.57,944386.0,22.555,22.6004,22.2375,22.2919,944386.0
2015-09-29 11:00:00,24.57,24.79,24.52,24.78,617461.0,22.2919,22.4915,22.2466,22.4825,617461.0
2015-09-29 11:30:00,24.78,24.8,24.64,24.69,698454.0,22.4825,22.5006,22.3554,22.4008,698454.0
2015-09-29 12:00:00,24.68,24.75,24.52,24.61,601846.0,22.3917,22.4552,22.2466,22.3282,601846.0
2015-09-29 12:30:00,24.61,24.62,24.45,24.46,488378.0,22.3282,22.3373,22.1831,22.1921,488378.0
2015-09-29 13:00:00,24.47,24.64,24.41,24.6,235708.0,22.2012,22.3554,22.1468,22.3192,235708.0
2015-09-29 13:30:00,24.59,24.69,24.54,24.61,237284.0,22.3101,22.4008,22.2647,22.3282,237284.0
2015-09-29 14:00:00,24.61,24.61,24.46,24.58,253231.0,22.3282,22.3282,22.1921,22.301,253231.0
2015-09-29 14:30:00,24.57,24.6,24.41,24.43,275569.0,22.2919,22.3192,22.1468,22.1649,275569.0
2015-09-29 15:00:00,24.42,24.48,24.25,24.25,455924.0,22.1558,22.2103,22.0016,22.0016,455924.0
2015-09-29 15:30:00,24.26,24.5,24.25,24.44,1201175.0,22.0107,22.2284,22.0016,22.174,1201175.0
2015-09-30 09:30:00,25.46,26.01,25.2,25.84,2883226.0,23.0994,23.5984,22.8635,23.4442,2883226.0
2015-09-30 10:00:00,25.85,26.34,25.78,26.3,1634482.0,23.4533,23.8978,23.3897,23.8615,1634482.0
2015-09-30 10:30:00,26.33,26.5,26.12,26.16,1314192.0,23.8888,24.043,23.6982,23.7345,1314192.0
2015-09-30 11:00:00,26.15,26.2,25.95,26.0,674802.0,23.7254,23.7708,23.544,23.5894,674802.0
2015-09-30 11:30:00,26.0,26.04,25.86,26.0,735293.0,23.5894,23.6256,23.4623,23.5894,735293.0
2015-09-30 12:00:00,26.0,26.04,25.81,25.91,588980.0,23.5894,23.6256,23.417,23.5077,588980.0
2015-09-30 12:30:00,25.91,25.98,25.75,25.81,679874.0,23.5077,23.5712,23.3625,23.417,679874.0
2015-09-30 13:00:00,25.82,25.95,25.81,25.92,412918.0,23.426,23.544,23.417,23.5168,412918.0
2015-09-30 13:30:00,25.91,26.11,25.85,26.09,475047.0,23.5077,23.6892,23.4533,23.671,475047.0
2015-09-30 14:00:00,26.08,26.16,26.0,26.06,469460.0,23.6619,23.7345,23.5894,23.6438,469460.0
2015-09-30 14:30:00,26.07,26.09,25.9,26.06,581363.0,23.6529,23.671,23.4986,23.6438,581363.0
2015-09-30 15:00:00,26.05,26.07,25.88,26.0,703709.0,23.6347,23.6529,23.4805,23.5894,703709.0
2015-09-30 15:30:00,26.0,26.15,25.99,26.05,1513791.0,23.5894,23.7254,23.5803,23.6347,1513791.0
2015-10-01 09:30:00,26.75,27.07,26.25,26.52,1788003.0,24.2698,24.5601,23.8162,24.0611,1788003.0
2015-10-01 10:00:00,26.48,26.6,26.29,26.59,809706.0,24.0248,24.1337,23.8525,24.1246,809706.0
2015-10-01 10:30:00,26.6,26.61,26.01,26.13,601799.0,24.1337,24.1428,23.5984,23.7073,601799.0
2015-10-01 11:00:00,26.13,26.19,25.88,25.98,330611.0,23.7073,23.7617,23.4805,23.5712,330611.0
2015-10-01 11:30:00,25.99,26.05,25.76,25.84,254902.0,23.5803,23.6347,23.3716,23.4442,254902.0
2015-10-01 12:00:00,25.83,25.84,25.53,25.77,289032.0,23.4351,23.4442,23.1629,23.3807,289032.0
2015-10-01 12:30:00,25.78,25.89,25.65,25.73,191277.0,23.3897,23.4895,23.2718,23.3444,191277.0
2015-10-01 13:00:00,25.73,25.74,25.44,25.45,258223.0,23.3444,23.3535,23.0813,23.0903,258223.0
2015-10-01 13:30:00,25.46,25.75,25.46,25.74,211987.0,23.0994,23.3625,23.0994,23.3535,211987.0
2015-10-01 14:00:00,25.74,26.02,25.67,26.01,256182.0,23.3535,23.6075,23.2899,23.5984,256182.0
2015-10-01 14:30:00,26.01,26.32,25.92,26.32,451638.0,23.5984,23.8797,23.5168,23.8797,451638.0
2015-10-01 15:00:00,26.32,26.46,26.28,26.38,862005.0,23.8797,24.0067,23.8434,23.9341,862005.0
2015-10-01 15:30:00,26.39,26.51,26.23,26.49,788503.0,23.9432,24.0521,23.798,24.0339,788503.0
2015-10-02 09:30:00,26.98,27.35,26.5,27.29,2713582.0,24.4785,24.8142,24.043,24.7597,2713582.0
2015-10-02 10:00:00,27.29,27.64,27.05,27.64,1728655.0,24.7597,25.0773,24.542,25.0773,1728655.0
2015-10-02 10:30:00,27.65,27.77,27.47,27.71,1480513.0,25.0864,25.1952,24.9231,25.1408,1480513.0
2015-10-02 11:00:00,27.71,28.08,27.7,27.96,1229457.0,25.1408,25.4765,25.1317,25.3676,1229457.0
2015-10-02 11:30:00,27.97,28.04,27.67,27.8,736644.0,25.3767,25.4402,25.1045,25.2225,736644.0
2015-10-02 12:00:00,27.8,27.99,27.79,27.83,467394.0,25.2225,25.3948,25.2134,25.2497,467394.0
2015-10-02 12:30:00,27.83,28.0,27.79,27.96,711401.0,25.2497,25.4039,25.2134,25.3676,711401.0
2015-10-02 13:00:00,27.96,28.01,27.85,27.92,611669.0,25.3676,25.413,25.2678,25.3313,611669.0
2015-10-02 13:30:00,27.93,28.17,27.82,28.14,801893.0,25.3404,25.5582,25.2406,25.5309,801893.0
2015-10-02 14:00:00,28.14,28.79,28.08,28.64,1536246.0,25.5309,26.1207,25.4765,25.9846,1536246.0
2015-10-02 14:30:00,28.64,28.9,28.62,28.77,1271993.0,25.9846,26.2205,25.9664,26.1025,1271993.0
2015-10-02 15:00:00,28.77,29.4,28.75,28.87,2274571.0,26.1025,26.6741,26.0844,26.1933,2274571.0
2015-10-02 15:30:00,28.88,28.97,28.51,28.91,2972064.0,26.2023,26.284,25.8666,26.2295,2972064.0
2015-10-05 09:30:00,29.15,29.15,28.35,28.77,1545507.0,26.4473,26.4473,25.7215,26.1025,1545507.0
2015-10-05 10:00:00,28.78,29.02,28.73,28.99,859893.0,26.1116,26.3293,26.0662,26.3021,859893.0
2015-10-05 10:30:00,28.98,29.05,28.41,28.57,1093941.0,26.2931,26.3566,25.7759,25.9211,1093941.0
2015-10-05 11:00:00,28.58,28.85,28.56,28.69,2321758.0,25.9301,26.1751,25.912,26.0299,2321758.0
2015-10-05 11:30:00,28.69,28.82,28.47,28.8,786107.0,26.0299,26.1479,25.8303,26.1297,786107.0
2015-10-05 12:00:00,28.81,28.88,28.71,28.77,541641.0,26.1388,26.2023,26.0481,26.1025,541641.0
2015-10-05 12:30:00,28.77,28.93,28.75,28.85,658188.0,26.1025,26.2477,26.0844,26.1751,658188.0
2015-10-05 13:00:00,28.85,28.97,28.77,28.84,562324.0,26.1751,26.284,26.1025,26.166,562324.0
2015-10-05 13:30:00,28.83,28.88,28.71,28.72,821312.0,26.157,26.2023,26.0481,26.0572,821312.0
2015-10-05 14:00:00,28.73,28.76,28.61,28.76,453918.0,26.0662,26.0935,25.9574,26.0935,453918.0
2015-10-05 14:30:00,28.76,28.79,28.68,28.73,409001.0,26.0935,26.1207,26.0209,26.0662,409001.0
2015-10-05 15:00:00,28.73,28.78,28.59,28.7,405083.0,26.0662,26.1116,25.9392,26.039,405083.0
2015-10-05 15:30:00,28.7,28.8,28.63,28.77,1275310.0,26.039,26.1297,25.9755,26.1025,1275310.0
2015-10-06 09:30:00,28.7,28.7,28.25,28.43,877895.0,26.039,26.039,25.6307,25.794,877895.0
2015-10-06 10:00:00,28.43,28.46,27.96,28.03,1390160.0,25.794,25.8213,25.3676,25.4311,1390160.0
2015-10-06 10:30:00,28.04,28.3,27.96,28.0,695717.0,25.4402,25.6761,25.3676,25.4039,695717.0
2015-10-06 11:00:00,28.0,28.14,27.98,28.1,523723.0,25.4039,25.5309,25.3858,25.4946,523723.0
2015-10-06 11:30:00,28.1,28.1,27.88,27.95,526033.0,25.4946,25.4946,25.295,25.3586,526033.0
2015-10-06 12:00:00,27.94,28.04,27.69,27.7,683072.0,25.3495,25.4402,25.1227,25.1317,683072.0
2015-10-06 12:30:00,27.7,27.79,27.44,27.57,996510.0,25.1317,25.2134,24.8958,25.0138,996510.0
2015-10-06 13:00:00,27.58,27.65,27.49,27.57,635168.0,25.0229,25.0864,24.9412,25.0138,635168.0
2015-10-06 13:30:00,27.57,27.77,27.5,27.73,835891.0,25.0138,25.1952,24.9503,25.1589,835891.0
2015-10-06 14:00:00,27.72,27.99,27.66,27.87,859426.0,25.1499,25.3948,25.0954,25.286,859426.0
2015-10-06 14:30:00,27.87,27.95,27.73,27.84,472902.0,25.286,25.3586,25.1589,25.2588,472902.0
2015-10-06 15:00:00,27.83,27.93,27.72,27.77,564908.0,25.2497,25.3404,25.1499,25.1952,564908.0
2015-10-06 15:30:00,27.77,27.84,27.7,27.7,1434048.0,25.1952,25.2588,25.1317,25.1317,1434048.0
2015-10-07 09:30:00,28.14,28.68,28.13,28.63,1901958.0,25.5309,26.0209,25.5219,25.9755,1901958.0
2015-10-07 10:00:00,28.63,28.66,28.09,28.19,1529719.0,25.9755,26.0027,25.4856,25.5763,1529719.0
2015-10-07 10:30:00,28.19,28.19,27.84,28.12,728242.0,25.5763,25.5763,25.2588,25.5128,728242.0
2015-10-07 11:00:00,28.12,28.22,27.93,27.95,821252.0,25.5128,25.6035,25.3404,25.3586,821252.0
2015-10-07 11:30:00,27.95,28.02,27.82,27.92,963809.0,25.3586,25.4221,25.2406,25.3313,963809.0
2015-10-07 12:00:00,27.92,28.03,27.76,27.86,631301.0,25.3313,25.4311,25.1862,25.2769,631301.0
2015-10-07 12:30:00,27.86,27.97,27.72,27.8,438003.0,25.2769,25.3767,25.1499,25.2225,438003.0
2015-10-07 13:00:00,27.8,27.85,27.7,27.75,750972.0,25.2225,25.2678,25.1317,25.1771,750972.0
2015-10-07 13:30:00,27.75,27.81,27.7,27.76,1133402.0,25.1771,25.2315,25.1317,25.1862,1133402.0
2015-10-07 14:00:00,27.76,27.81,27.53,27.54,920877.0,25.1862,25.2315,24.9775,24.9866,920877.0
2015-10-07 14:30:00,27.54,27.65,27.42,27.56,1182894.0,24.9866,25.0864,24.8777,25.0047,1182894.0
2015-10-07 15:00:00,27.57,27.57,27.47,27.5,910763.0,25.0138,25.0138,24.9231,24.9503,910763.0
2015-10-07 15:30:00,27.5,27.58,27.49,27.54,1806812.0,24.9503,25.0229,24.9412,24.9866,1806812.0
2015-10-08 09:30:00,27.41,27.49,26.65,26.91,1464539.0,24.8686,24.9412,24.1791,24.415,1464539.0
2015-10-08 10:00:00,26.91,27.37,26.9,27.0,1210886.0,24.415,24.8323,24.4059,24.4966,1210886.0
2015-10-08 10:30:00,27.0,27.16,26.9,26.96,1066862.0,24.4966,24.6418,24.4059,24.4603,1066862.0
2015-10-08 11:00:00,26.95,26.95,26.63,26.68,1007799.0,24.4513,24.4513,24.1609,24.2063,1007799.0
2015-10-08 11:30:00,26.67,26.75,26.38,26.5,1307560.0,24.1972,24.2698,23.9341,24.043,1307560.0
2015-10-08 12:00:00,26.5,26.61,26.23,26.3,1299817.0,24.043,24.1428,23.798,23.8615,1299817.0
2015-10-08 12:30:00,26.3,26.45,26.27,26.34,704450.0,23.8615,23.9976,23.8343,23.8978,704450.0
2015-10-08 13:00:00,26.34,26.56,26.33,26.51,1339468.0,23.8978,24.0974,23.8888,24.0521,1339468.0
2015-10-08 13:30:00,26.5,26.54,26.38,26.49,1172627.0,24.043,24.0793,23.9341,24.0339,1172627.0
2015-10-08 14:00:00,26.49,26.69,26.41,26.66,1330237.0,24.0339,24.2154,23.9613,24.1882,1330237.0
2015-10-08 14:30:00,26.66,27.35,26.64,27.32,1336020.0,24.1882,24.8142,24.17,24.787,1336020.0
2015-10-08 15:00:00,27.31,27.46,27.12,27.17,1219778.0,24.7779,24.914,24.6055,24.6509,1219778.0
2015-10-08 15:30:00,27.17,27.38,27.14,27.32,1508338.0,24.6509,24.8414,24.6237,24.787,1508338.0
2015-10-09 09:30:00,27.47,27.88,27.29,27.55,1231551.0,24.9231,25.295,24.7597,24.9956,1231551.0
2015-10-09 10:00:00,27.57,28.32,27.55,28.28,1892068.0,25.0138,25.6942,24.9956,25.658,1892068.0
2015-10-09 10:30:00,28.27,28.52,28.16,28.29,1846482.0,25.6489,25.8757,25.5491,25.667,1846482.0
2015-10-09 11:00:00,28.3,28.77,28.26,28.61,1036642.0,25.6761,26.1025,25.6398,25.9574,1036642.0
2015-10-09 11:30:00,28.62,28.62,28.4,28.51,595400.0,25.9664,25.9664,25.7668,25.8666,595400.0
2015-10-09 12:00:00,28.51,28.57,28.41,28.51,1024812.0,25.8666,25.9211,25.7759,25.8666,1024812.0
2015-10-09 12:30:00,28.51,28.54,28.38,28.52,897012.0,25.8666,25.8938,25.7487,25.8757,897012.0
2015-10-09 13:00:00,28.52,28.64,28.45,28.47,974916.0,25.8757,25.9846,25.8122,25.8303,974916.0
2015-10-09 13:30:00,28.46,28.56,28.38,28.5,837185.0,25.8213,25.912,25.7487,25.8576,837185.0
2015-10-09 14:00:00,28.5,28.52,28.44,28.5,575638.0,25.8576,25.8757,25.8031,25.8576,575638.0
2015-10-09 14:30:00,28.49,28.59,28.48,28.5,561253.0,25.8485,25.9392,25.8394,25.8576,561253.0
2015-10-09 15:00:00,28.5,28.53,28.44,28.5,731257.0,25.8576,25.8848,25.8031,25.8576,731257.0
2015-10-09 15:30:00,28.5,28.5,28.36,28.4,859174.0,25.8576,25.8576,25.7305,25.7668,859174.0
2015-10-12 09:30:00,28.62,28.69,28.19,28.24,987199.0,25.9664,26.0299,25.5763,25.6217,987199.0
2015-10-12 10:00:00,28.23,28.34,27.95,28.1,1061981.0,25.6126,25.7124,25.3586,25.4946,1061981.0
2015-10-12 10:30:00,28.1,28.41,28.06,28.4,874085.0,25.4946,25.7759,25.4584,25.7668,874085.0
2015-10-12 11:00:00,28.4,28.63,28.37,28.54,657701.0,25.7668,25.9755,25.7396,25.8938,657701.0
2015-10-12 11:30:00,28.55,28.75,28.44,28.5,571763.0,25.9029,26.0844,25.8031,25.8576,571763.0
2015-10-12 12:00:00,28.51,28.6,28.47,28.55,503907.0,25.8666,25.9483,25.8303,25.9029,503907.0
2015-10-12 12:30:00,28.55,28.55,28.39,28.46,293371.0,25.9029,25.9029,25.7578,25.8213,293371.0
2015-10-12 13:00:00,28.46,28.58,28.37,28.49,599200.0,25.8213,25.9301,25.7396,25.8485,599200.0
2015-10-12 13:30:00,28.5,28.51,28.37,28.41,322773.0,25.8576,25.8666,25.7396,25.7759,322773.0
2015-10-12 14:00:00,28.4,28.47,28.34,28.37,285562.0,25.7668,25.8303,25.7124,25.7396,285562.0
2015-10-12 14:30:00,28.38,28.49,28.35,28.39,296333.0,25.7487,25.8485,25.7215,25.7578,296333.0
2015-10-12 15:00:00,28.39,28.51,28.39,28.5,450607.0,25.7578,25.8666,25.7578,25.8576,450607.0
2015-10-12 15:30:00,28.5,28.75,28.47,28.72,1686573.0,25.8576,26.0844,25.8303,26.0572,1686573.0
2015-10-13 09:30:00,28.32,28.32,27.74,27.85,1793110.0,25.6942,25.6942,25.168,25.2678,1793110.0
2015-10-13 10:00:00,27.85,28.12,27.79,28.09,1774712.0,25.2678,25.5128,25.2134,25.4856,1774712.0
2015-10-13 10:30:00,28.09,28.1,27.72,27.79,1322960.0,25.4856,25.4946,25.1499,25.2134,1322960.0
2015-10-13 11:00:00,27.78,27.8,27.32,27.35,758503.0,25.2043,25.2225,24.787,24.8142,758503.0
2015-10-13 11:30:00,27.34,27.59,27.33,27.43,551003.0,24.8051,25.0319,24.796,24.8868,551003.0
2015-10-13 12:00:00,27.43,27.5,27.24,27.29,470235.0,24.8868,24.9503,24.7144,24.7597,470235.0
2015-10-13 12:30:00,27.28,27.38,27.18,27.2,714689.0,24.7507,24.8414,24.6599,24.6781,714689.0
2015-10-13 13:00:00,27.2,27.28,27.18,27.25,557841.0,24.6781,24.7507,24.6599,24.7235,557841.0
2015-10-13 13:30:00,27.25,27.32,27.19,27.21,519904.0,24.7235,24.787,24.669,24.6872,519904.0
2015-10-13 14:00:00,27.21,27.29,27.19,27.21,710218.0,24.6872,24.7597,24.669,24.6872,710218.0
2015-10-13 14:30:00,27.2,27.21,26.83,27.04,1314105.0,24.6781,24.6872,24.3424,24.5329,1314105.0
2015-10-13 15:00:00,27.04,27.05,26.87,26.92,1023964.0,24.5329,24.542,24.3787,24.4241,1023964.0
2015-10-13 15:30:00,26.92,26.98,26.87,26.9,1610273.0,24.4241,24.4785,24.3787,24.4059,1610273.0
2015-10-14 09:30:00,27.0,27.0,25.1,25.46,4306083.0,24.4966,24.4966,22.7728,23.0994,4306083.0
2015-10-14 10:00:00,25.46,26.15,25.32,25.69,3308472.0,23.0994,23.7254,22.9724,23.3081,3308472.0
2015-10-14 10:30:00,25.69,25.7,25.32,25.48,1315583.0,23.3081,23.3172,22.9724,23.1176,1315583.0
2015-10-14 11:00:00,25.49,25.7,25.38,25.52,1353730.0,23.1266,23.3172,23.0268,23.1539,1353730.0
2015-10-14 11:30:00,25.52,26.07,25.51,26.05,1715095.0,23.1539,23.6529,23.1448,23.6347,1715095.0
2015-10-14 12:00:00,26.05,26.05,25.7,25.98,1319367.0,23.6347,23.6347,23.3172,23.5712,1319367.0
2015-10-14 12:30:00,25.99,26.23,25.95,26.08,787938.0,23.5803,23.798,23.544,23.6619,787938.0
2015-10-14 13:00:00,26.09,26.13,25.94,25.95,711538.0,23.671,23.7073,23.5349,23.544,711538.0
2015-10-14 13:30:00,25.95,26.27,25.85,26.17,755945.0,23.544,23.8343,23.4533,23.7436,755945.0
2015-10-14 14:00:00,26.15,26.22,25.87,25.88,737215.0,23.7254,23.789,23.4714,23.4805,737215.0
2015-10-14 14:30:00,25.88,25.88,25.52,25.52,925239.0,23.4805,23.4805,23.1539,23.1539,925239.0
2015-10-14 15:00:00,25.53,25.77,25.53,25.69,1088876.0,23.1629,23.3807,23.1629,23.3081,1088876.0
2015-10-14 15:30:00,25.69,25.73,25.44,25.52,2148700.0,23.3081,23.3444,23.0813,23.1539,2148700.0
2015-10-15 09:30:00,26.06,26.7,25.87,26.38,2723632.0,23.6438,24.2244,23.4714,23.9341,2723632.0
2015-10-15 10:00:00,26.38,26.45,26.01,26.1,1520793.0,23.9341,23.9976,23.5984,23.6801,1520793.0
2015-10-15 10:30:00,26.08,26.33,25.92,26.18,916368.0,23.6619,23.8888,23.5168,23.7527,916368.0
2015-10-15 11:00:00,26.18,26.18,25.93,25.93,968275.0,23.7527,23.7527,23.5258,23.5258,968275.0
2015-10-15 11:30:00,25.93,25.97,25.42,25.43,1419298.0,23.5258,23.5621,23.0631,23.0722,1419298.0
2015-10-15 12:00:00,25.43,25.94,25.39,25.89,941808.0,23.0722,23.5349,23.0359,23.4895,941808.0
2015-10-15 12:30:00,25.9,25.94,25.73,25.85,534210.0,23.4986,23.5349,23.3444,23.4533,534210.0
2015-10-15 13:00:00,25.85,26.01,25.84,25.99,688320.0,23.4533,23.5984,23.4442,23.5803,688320.0
2015-10-15 13:30:00,25.99,26.16,25.92,26.15,936311.0,23.5803,23.7345,23.5168,23.7254,936311.0
2015-10-15 14:00:00,26.15,26.43,25.99,26.4,896807.0,23.7254,23.9795,23.5803,23.9523,896807.0
2015-10-15 14:30:00,26.4,26.42,26.14,26.24,880152.0,23.9523,23.9704,23.7164,23.8071,880152.0
2015-10-15 15:00:00,26.24,26.42,26.23,26.35,873859.0,23.8071,23.9704,23.798,23.9069,873859.0
2015-10-15 15:30:00,26.36,26.36,26.17,26.25,1684229.0,23.916,23.916,23.7436,23.8162,1684229.0
2015-10-16 09:30:00,26.37,26.6,26.25,26.29,1377332.0,23.925,24.1337,23.8162,23.8525,1377332.0
2015-10-16 10:00:00,26.3,26.45,26.14,26.44,1073580.0,23.8615,23.9976,23.7164,23.9886,1073580.0
2015-10-16 10:30:00,26.44,26.44,26.23,26.24,683567.0,23.9886,23.9886,23.798,23.8071,683567.0
2015-10-16 11:00:00,26.24,26.32,26.19,26.26,599918.0,23.8071,23.8797,23.7617,23.8252,599918.0
2015-10-16 11:30:00,26.26,26.34,26.19,26.28,485349.0,23.8252,23.8978,23.7617,23.8434,485349.0
2015-10-16 12:00:00,26.28,26.4,26.24,26.35,386786.0,23.8434,23.9523,23.8071,23.9069,386786.0
2015-10-16 12:30:00,26.35,26.38,26.28,26.36,365627.0,23.9069,23.9341,23.8434,23.916,365627.0
2015-10-16 13:00:00,26.35,26.42,26.3,26.32,290891.0,23.9069,23.9704,23.8615,23.8797,290891.0
2015-10-16 13:30:00,26.32,26.42,26.31,26.35,416672.0,23.8797,23.9704,23.8706,23.9069,416672.0
2015-10-16 14:00:00,26.36,26.42,26.3,26.4,423733.0,23.916,23.9704,23.8615,23.9523,423733.0
2015-10-16 14:30:00,26.4,26.62,26.37,26.56,508552.0,23.9523,24.1519,23.925,24.0974,508552.0
2015-10-16 15:00:00,26.56,26.78,26.56,26.77,653760.0,24.0974,24.297,24.0974,24.288,653760.0
2015-10-16 15:30:00,26.77,26.95,26.77,26.89,1824066.0,24.288,24.4513,24.288,24.3968,1824066.0
2015-10-19 09:30:00,26.89,26.94,26.63,26.89,1508543.0,24.3968,24.4422,24.1609,24.3968,1508543.0
2015-10-19 10:00:00,26.89,27.14,26.84,27.05,907837.0,24.3968,24.6237,24.3515,24.542,907837.0
2015-10-19 10:30:00,27.05,27.38,26.98,27.31,892082.0,24.542,24.8414,24.4785,24.7779,892082.0
2015-10-19 11:00:00,27.31,27.41,27.2,27.29,579660.0,24.7779,24.8686,24.6781,24.7597,579660.0
2015-10-19 11:30:00,27.29,27.41,27.25,27.35,369354.0,24.7597,24.8686,24.7235,24.8142,369354.0
2015-10-19 12:00:00,27.35,27.37,27.24,27.27,400258.0,24.8142,24.8323,24.7144,24.7416,400258.0
2015-10-19 12:30:00,27.27,27.41,27.26,27.37,290660.0,24.7416,24.8686,24.7325,24.8323,290660.0
2015-10-19 13:00:00,27.38,27.42,27.27,27.27,445790.0,24.8414,24.8777,24.7416,24.7416,445790.0
2015-10-19 13:30:00,27.28,27.29,27.02,27.09,356041.0,24.7507,24.7597,24.5148,24.5783,356041.0
2015-10-19 14:00:00,27.09,27.13,27.04,27.08,348937.0,24.5783,24.6146,24.5329,24.5692,348937.0
2015-10-19 14:30:00,27.08,27.15,27.05,27.1,435460.0,24.5692,24.6327,24.542,24.5874,435460.0
2015-10-19 15:00:00,27.11,27.12,27.04,27.09,298275.0,24.5964,24.6055,24.5329,24.5783,298275.0
2015-10-19 15:30:00,27.09,27.12,27.04,27.08,933757.0,24.5783,24.6055,24.5329,24.5692,933757.0
2015-10-20 09:30:00,27.09,27.35,27.0,27.14,737273.0,24.5783,24.8142,24.4966,24.6237,737273.0
2015-10-20 10:00:00,27.15,27.4,27.03,27.09,415100.0,24.6327,24.8595,24.5239,24.5783,415100.0
2015-10-20 10:30:00,27.09,27.19,27.01,27.06,310148.0,24.5783,24.669,24.5057,24.5511,310148.0
2015-10-20 11:00:00,27.06,27.09,26.88,27.05,332676.0,24.5511,24.5783,24.3878,24.542,332676.0
2015-10-20 11:30:00,27.05,27.05,26.8,26.89,228837.0,24.542,24.542,24.3152,24.3968,228837.0
2015-10-20 12:00:00,26.9,26.91,26.71,26.81,243127.0,24.4059,24.415,24.2335,24.3242,243127.0
2015-10-20 12:30:00,26.8,26.82,26.65,26.8,263155.0,24.3152,24.3333,24.1791,24.3152,263155.0
2015-10-20 13:00:00,26.8,26.95,26.77,26.86,417384.0,24.3152,24.4513,24.288,24.3696,417384.0
2015-10-20 13:30:00,26.86,26.86,26.66,26.67,665577.0,24.3696,24.3696,24.1882,24.1972,665577.0
2015-10-20 14:00:00,26.67,26.67,26.57,26.6,422368.0,24.1972,24.1972,24.1065,24.1337,422368.0
2015-10-20 14:30:00,26.6,26.65,26.54,26.62,561883.0,24.1337,24.1791,24.0793,24.1519,561883.0
2015-10-20 15:00:00,26.62,26.65,26.53,26.6,862651.0,24.1519,24.1791,24.0702,24.1337,862651.0
2015-10-20 15:30:00,26.61,26.61,26.46,26.53,1217844.0,24.1428,24.1428,24.0067,24.0702,1217844.0
2015-10-21 09:30:00,26.32,26.89,26.32,26.64,940551.0,23.8797,24.3968,23.8797,24.17,940551.0
2015-10-21 10:00:00,26.63,26.63,26.01,26.11,947240.0,24.1609,24.1609,23.5984,23.6892,947240.0
2015-10-21 10:30:00,26.1,26.31,26.03,26.23,517836.0,23.6801,23.8706,23.6166,23.798,517836.0
2015-10-21 11:00:00,26.23,26.3,26.04,26.25,389440.0,23.798,23.8615,23.6256,23.8162,389440.0
2015-10-21 11:30:00,26.26,26.29,26.08,26.12,240839.0,23.8252,23.8525,23.6619,23.6982,240839.0
2015-10-21 12:00:00,26.12,26.3,26.09,26.21,211240.0,23.6982,23.8615,23.671,23.7799,211240.0
2015-10-21 12:30:00,26.2,26.29,26.08,26.12,206526.0,23.7708,23.8525,23.6619,23.6982,206526.0
2015-10-21 13:00:00,26.11,26.11,25.84,25.9,488448.0,23.6892,23.6892,23.4442,23.4986,488448.0
2015-10-21 13:30:00,25.89,26.0,25.82,25.94,455743.0,23.4895,23.5894,23.426,23.5349,455743.0
2015-10-21 14:00:00,25.93,26.0,25.89,25.99,415871.0,23.5258,23.5894,23.4895,23.5803,415871.0
2015-10-21 14:30:00,25.99,26.07,25.92,26.0,599595.0,23.5803,23.6529,23.5168,23.5894,599595.0
2015-10-21 15:00:00,26.0,26.18,25.98,26.08,336786.0,23.5894,23.7527,23.5712,23.6619,336786.0
2015-10-21 15:30:00,26.07,26.07,25.98,26.0,608492.0,23.6529,23.6529,23.5712,23.5894,608492.0
2015-10-22 09:30:00,26.3,26.73,26.22,26.63,817066.0,23.8615,24.2517,23.789,24.1609,817066.0
2015-10-22 10:00:00,26.64,26.86,26.59,26.76,551409.0,24.17,24.3696,24.1246,24.2789,551409.0
2015-10-22 10:30:00,26.76,26.82,26.43,26.52,599848.0,24.2789,24.3333,23.9795,24.0611,599848.0
2015-10-22 11:00:00,26.51,26.67,26.48,26.51,488047.0,24.0521,24.1972,24.0248,24.0521,488047.0
2015-10-22 11:30:00,26.51,26.71,26.39,26.68,530567.0,24.0521,24.2335,23.9432,24.2063,530567.0
2015-10-22 12:00:00,26.68,26.79,26.67,26.72,1021099.0,24.2063,24.3061,24.1972,24.2426,1021099.0
2015-10-22 12:30:00,26.73,26.93,26.62,26.66,741380.0,24.2517,24.4331,24.1519,24.1882,741380.0
2015-10-22 13:00:00,26.65,26.67,26.51,26.54,261328.0,24.1791,24.1972,24.0521,24.0793,261328.0
2015-10-22 13:30:00,26.54,26.56,26.23,26.26,713313.0,24.0793,24.0974,23.798,23.8252,713313.0
2015-10-22 14:00:00,26.26,26.38,25.81,25.98,6202324.0,23.8252,23.9341,23.417,23.5712,6202324.0
2015-10-22 14:30:00,25.98,26.19,25.84,26.16,1659883.0,23.5712,23.7617,23.4442,23.7345,1659883.0
2015-10-22 15:00:00,26.16,26.27,26.14,26.21,647670.0,23.7345,23.8343,23.7164,23.7799,647670.0
2015-10-22 15:30:00,26.2,26.22,26.09,26.2,905212.0,23.7708,23.789,23.671,23.7708,905212.0
2015-10-23 09:30:00,27.2,27.5,27.0,27.39,2882259.0,24.6781,24.9503,24.4966,24.8505,2882259.0
2015-10-23 10:00:00,27.4,27.47,27.25,27.28,1918696.0,24.8595,24.9231,24.7235,24.7507,1918696.0
2015-10-23 10:30:00,27.29,27.41,27.28,27.4,1478020.0,24.7597,24.8686,24.7507,24.8595,1478020.0
2015-10-23 11:00:00,27.4,27.46,27.28,27.4,1348486.0,24.8595,24.914,24.7507,24.8595,1348486.0
2015-10-23 11:30:00,27.39,27.41,27.28,27.31,902429.0,24.8505,24.8686,24.7507,24.7779,902429.0
2015-10-23 12:00:00,27.31,27.38,27.22,27.37,558009.0,24.7779,24.8414,24.6962,24.8323,558009.0
2015-10-23 12:30:00,27.38,27.39,27.34,27.38,405269.0,24.8414,24.8505,24.8051,24.8414,405269.0
2015-10-23 13:00:00,27.38,27.46,27.31,27.46,741488.0,24.8414,24.914,24.7779,24.914,741488.0
2015-10-23 13:30:00,27.46,27.52,27.11,27.13,1898770.0,24.914,24.9684,24.5964,24.6146,1898770.0
2015-10-23 14:00:00,27.13,27.24,27.0,27.03,867104.0,24.6146,24.7144,24.4966,24.5239,867104.0
2015-10-23 14:30:00,27.03,27.18,26.98,27.1,716475.0,24.5239,24.6599,24.4785,24.5874,716475.0
2015-10-23 15:00:00,27.1,27.14,26.93,27.1,832717.0,24.5874,24.6237,24.4331,24.5874,832717.0
2015-10-23 15:30:00,27.1,27.16,26.99,27.1,2100878.0,24.5874,24.6418,24.4876,24.5874,2100878.0
2015-10-26 09:30:00,27.3,27.49,27.25,27.28,804425.0,24.7688,24.9412,24.7235,24.7507,804425.0
2015-10-26 10:00:00,27.29,27.38,27.11,27.33,597784.0,24.7597,24.8414,24.5964,24.796,597784.0
2015-10-26 10:30:00,27.33,27.38,27.28,27.3,415180.0,24.796,24.8414,24.7507,24.7688,415180.0
2015-10-26 11:00:00,27.3,27.32,27.17,27.19,498270.0,24.7688,24.787,24.6509,24.669,498270.0
2015-10-26 11:30:00,27.19,27.23,27.12,27.13,459952.0,24.669,24.7053,24.6055,24.6146,459952.0
2015-10-26 12:00:00,27.13,27.23,26.99,27.21,571791.0,24.6146,24.7053,24.4876,24.6872,571791.0
2015-10-26 12:30:00,27.22,27.35,27.15,27.3,409894.0,24.6962,24.8142,24.6327,24.7688,409894.0
2015-10-26 13:00:00,27.3,27.33,27.2,27.21,493474.0,24.7688,24.796,24.6781,24.6872,493474.0
2015-10-26 13:30:00,27.21,27.25,27.01,27.03,299112.0,24.6872,24.7235,24.5057,24.5239,299112.0
2015-10-26 14:00:00,27.03,27.09,27.01,27.01,297171.0,24.5239,24.5783,24.5057,24.5057,297171.0
2015-10-26 14:30:00,27.02,27.1,27.0,27.01,355996.0,24.5148,24.5874,24.4966,24.5057,355996.0
2015-10-26 15:00:00,27.01,27.04,26.93,27.01,450997.0,24.5057,24.5329,24.4331,24.5057,450997.0
2015-10-26 15:30:00,27.01,27.02,26.78,26.83,1525152.0,24.5057,24.5148,24.297,24.3424,1525152.0
2015-10-27 09:30:00,27.71,28.07,27.17,27.21,3740143.0,25.1408,25.4674,24.6509,24.6872,3740143.0
2015-10-27 10:00:00,27.21,27.48,27.1,27.22,2027669.0,24.6872,24.9321,24.5874,24.6962,2027669.0
2015-10-27 10:30:00,27.21,27.26,27.09,27.16,1068373.0,24.6872,24.7325,24.5783,24.6418,1068373.0
2015-10-27 11:00:00,27.17,27.41,27.16,27.4,965866.0,24.6509,24.8686,24.6418,24.8595,965866.0
2015-10-27 11:30:00,27.41,27.53,27.39,27.46,701881.0,24.8686,24.9775,24.8505,24.914,701881.0
2015-10-27 12:00:00,27.46,27.68,27.46,27.49,524015.0,24.914,25.1136,24.914,24.9412,524015.0
2015-10-27 12:30:00,27.49,27.57,27.4,27.41,586055.0,24.9412,25.0138,24.8595,24.8686,586055.0
2015-10-27 13:00:00,27.41,27.45,27.32,27.44,545261.0,24.8686,24.9049,24.787,24.8958,545261.0
2015-10-27 13:30:00,27.45,27.64,27.35,27.49,387092.0,24.9049,25.0773,24.8142,24.9412,387092.0
2015-10-27 14:00:00,27.49,27.56,27.48,27.51,330980.0,24.9412,25.0047,24.9321,24.9593,330980.0
2015-10-27 14:30:00,27.5,27.6,27.42,27.46,466605.0,24.9503,25.041,24.8777,24.914,466605.0
2015-10-27 15:00:00,27.46,27.64,27.46,27.57,385456.0,24.914,25.0773,24.914,25.0138,385456.0
2015-10-27 15:30:00,27.57,27.68,27.55,27.66,1044599.0,25.0138,25.1136,24.9956,25.0954,1044599.0
2015-10-28 09:30:00,27.5,27.76,27.24,27.49,1158023.0,24.9503,25.1862,24.7144,24.9412,1158023.0
2015-10-28 10:00:00,27.5,27.52,27.25,27.43,1143997.0,24.9503,24.9684,24.7235,24.8868,1143997.0
2015-10-28 10:30:00,27.44,27.68,27.33,27.67,1088663.0,24.8958,25.1136,24.796,25.1045,1088663.0
2015-10-28 11:00:00,27.66,27.77,27.55,27.66,631209.0,25.0954,25.1952,24.9956,25.0954,631209.0
2015-10-28 11:30:00,27.66,27.76,27.65,27.72,613283.0,25.0954,25.1862,25.0864,25.1499,613283.0
2015-10-28 12:00:00,27.72,27.98,27.71,27.92,721564.0,25.1499,25.3858,25.1408,25.3313,721564.0
2015-10-28 12:30:00,27.93,28.01,27.92,27.98,482427.0,25.3404,25.413,25.3313,25.3858,482427.0
2015-10-28 13:00:00,27.99,28.11,27.94,28.0,669925.0,25.3948,25.5037,25.3495,25.4039,669925.0
2015-10-28 13:30:00,28.0,28.06,27.97,28.03,465603.0,25.4039,25.4584,25.3767,25.4311,465603.0
2015-10-28 14:00:00,28.01,28.02,27.46,27.71,602884.0,25.413,25.4221,24.914,25.1408,602884.0
2015-10-28 14:30:00,27.7,27.79,27.55,27.71,411716.0,25.1317,25.2134,24.9956,25.1408,411716.0
2015-10-28 15:00:00,27.71,27.72,27.61,27.66,609859.0,25.1408,25.1499,25.0501,25.0954,609859.0
2015-10-28 15:30:00,27.66,27.71,27.62,27.67,773115.0,25.0954,25.1408,25.0591,25.1045,773115.0
2015-10-29 09:30:00,27.74,27.85,27.31,27.7,510935.0,25.168,25.2678,24.7779,25.1317,510935.0
2015-10-29 10:00:00,27.71,27.72,27.3,27.3,590692.0,25.1408,25.1499,24.7688,24.7688,590692.0
2015-10-29 10:30:00,27.31,27.32,26.92,26.94,1169974.0,24.7779,24.787,24.4241,24.4422,1169974.0
2015-10-29 11:00:00,26.94,27.11,26.84,26.89,752623.0,24.4422,24.5964,24.3515,24.3968,752623.0
2015-10-29 11:30:00,26.89,27.16,26.82,27.1,848220.0,24.3968,24.6418,24.3333,24.5874,848220.0
2015-10-29 12:00:00,27.11,27.46,27.04,27.44,756706.0,24.5964,24.914,24.5329,24.8958,756706.0
2015-10-29 12:30:00,27.43,27.58,27.38,27.49,564361.0,24.8868,25.0229,24.8414,24.9412,564361.0
2015-10-29 13:00:00,27.49,27.58,27.43,27.49,458810.0,24.9412,25.0229,24.8868,24.9412,458810.0
2015-10-29 13:30:00,27.5,27.7,27.48,27.64,675640.0,24.9503,25.1317,24.9321,25.0773,675640.0
2015-10-29 14:00:00,27.64,27.68,27.54,27.68,433305.0,25.0773,25.1136,24.9866,25.1136,433305.0
2015-10-29 14:30:00,27.68,27.7,27.55,27.6,373382.0,25.1136,25.1317,24.9956,25.041,373382.0
2015-10-29 15:00:00,27.6,27.65,27.53,27.55,828464.0,25.041,25.0864,24.9775,24.9956,828464.0
2015-10-29 15:30:00,27.56,27.71,27.54,27.7,1325258.0,25.0047,25.1408,24.9866,25.1317,1325258.0
2015-10-30 09:30:00,27.55,27.67,27.5,27.66,1452803.0,24.9956,25.1045,24.9503,25.0954,1452803.0
2015-10-30 10:00:00,27.65,27.71,27.51,27.52,904667.0,25.0864,25.1408,24.9593,24.9684,904667.0
2015-10-30 10:30:00,27.51,27.65,27.51,27.58,486298.0,24.9593,25.0864,24.9593,25.0229,486298.0
2015-10-30 11:00:00,27.58,27.59,27.45,27.48,560624.0,25.0229,25.0319,24.9049,24.9321,560624.0
2015-10-30 11:30:00,27.49,27.62,27.47,27.59,321177.0,24.9412,25.0591,24.9231,25.0319,321177.0
2015-10-30 12:00:00,27.59,27.69,27.54,27.69,267535.0,25.0319,25.1227,24.9866,25.1227,267535.0
2015-10-30 12:30:00,27.69,27.8,27.66,27.73,394033.0,25.1227,25.2225,25.0954,25.1589,394033.0
2015-10-30 13:00:00,27.73,27.8,27.68,27.8,270343.0,25.1589,25.2225,25.1136,25.2225,270343.0
2015-10-30 13:30:00,27.8,27.81,27.71,27.77,318109.0,25.2225,25.2315,25.1408,25.1952,318109.0
2015-10-30 14:00:00,27.78,27.79,27.68,27.69,367971.0,25.2043,25.2134,25.1136,25.1227,367971.0
2015-10-30 14:30:00,27.69,27.69,27.53,27.57,333562.0,25.1227,25.1227,24.9775,25.0138,333562.0
2015-10-30 15:00:00,27.56,27.66,27.5,27.62,439379.0,25.0047,25.0954,24.9503,25.0591,439379.0
2015-10-30 15:30:00,27.62,27.72,27.58,27.62,892340.0,25.0591,25.1499,25.0229,25.0591,892340.0
2015-11-02 09:30:00,27.5,28.1,27.31,28.08,1284668.0,24.9503,25.4946,24.7779,25.4765,1284668.0
2015-11-02 10:00:00,28.1,28.6,28.07,28.59,1416206.0,25.4946,25.9483,25.4674,25.9392,1416206.0
2015-11-02 10:30:00,28.59,28.59,28.43,28.49,600729.0,25.9392,25.9392,25.794,25.8485,600729.0
2015-11-02 11:00:00,28.49,28.51,28.37,28.48,468316.0,25.8485,25.8666,25.7396,25.8394,468316.0
2015-11-02 11:30:00,28.48,28.56,28.34,28.4,389444.0,25.8394,25.912,25.7124,25.7668,389444.0
2015-11-02 12:00:00,28.4,28.51,28.35,28.51,354434.0,25.7668,25.8666,25.7215,25.8666,354434.0
2015-11-02 12:30:00,28.51,28.56,28.45,28.55,243463.0,25.8666,25.912,25.8122,25.9029,243463.0
2015-11-02 13:00:00,28.54,28.6,28.45,28.59,353597.0,25.8938,25.9483,25.8122,25.9392,353597.0
2015-11-02 13:30:00,28.59,28.72,28.58,28.68,710633.0,25.9392,26.0572,25.9301,26.0209,710633.0
2015-11-02 14:00:00,28.68,28.88,28.67,28.78,589191.0,26.0209,26.2023,26.0118,26.1116,589191.0
2015-11-02 14:30:00,28.78,28.84,28.75,28.8,664059.0,26.1116,26.166,26.0844,26.1297,664059.0
2015-11-02 15:00:00,28.79,28.8,28.69,28.77,623286.0,26.1207,26.1297,26.0299,26.1025,623286.0
2015-11-02 15:30:00,28.78,28.78,28.63,28.65,1479073.0,26.1116,26.1116,25.9755,25.9936,1479073.0
2015-11-03 09:30:00,28.71,29.63,28.65,29.61,2125242.0,26.0481,26.8828,25.9936,26.8646,2125242.0
2015-11-03 10:00:00,29.61,29.73,29.42,29.49,1782925.0,26.8646,26.9735,26.6923,26.7558,1782925.0
2015-11-03 10:30:00,29.49,29.51,29.3,29.38,785391.0,26.7558,26.7739,26.5834,26.656,785391.0
2015-11-03 11:00:00,29.38,29.49,29.35,29.48,507084.0,26.656,26.7558,26.6287,26.7467,507084.0
2015-11-03 11:30:00,29.48,29.7,29.44,29.67,784992.0,26.7467,26.9463,26.7104,26.9191,784992.0
2015-11-03 12:00:00,29.66,29.73,29.59,29.65,579050.0,26.91,26.9735,26.8465,26.9009,579050.0
2015-11-03 12:30:00,29.65,29.66,29.52,29.55,320782.0,26.9009,26.91,26.783,26.8102,320782.0
2015-11-03 13:00:00,29.55,29.69,29.54,29.66,282129.0,26.8102,26.9372,26.8011,26.91,282129.0
2015-11-03 13:30:00,29.67,29.74,29.66,29.74,438990.0,26.9191,26.9826,26.91,26.9826,438990.0
2015-11-03 14:00:00,29.74,29.9,29.73,29.87,698997.0,26.9826,27.1278,26.9735,27.1005,698997.0
2015-11-03 14:30:00,29.86,29.89,29.53,29.55,510414.0,27.0915,27.1187,26.7921,26.8102,510414.0
2015-11-03 15:00:00,29.54,29.55,29.39,29.43,599337.0,26.8011,26.8102,26.665,26.7013,599337.0
2015-11-03 15:30:00,29.44,29.47,29.33,29.37,1005334.0,26.7104,26.7376,26.6106,26.6469,1005334.0
2015-11-04 09:30:00,30.0,30.26,29.17,29.38,1798474.0,27.2185,27.4544,26.4654,26.656,1798474.0
2015-11-04 10:00:00,29.39,29.53,29.2,29.52,782876.0,26.665,26.7921,26.4927,26.783,782876.0
2015-11-04 10:30:00,29.52,29.64,29.43,29.51,662328.0,26.783,26.8919,26.7013,26.7739,662328.0
2015-11-04 11:00:00,29.51,29.56,29.32,29.35,679175.0,26.7739,26.8193,26.6015,26.6287,679175.0
2015-11-04 11:30:00,29.36,29.45,29.28,29.39,366781.0,26.6378,26.7195,26.5652,26.665,366781.0
2015-11-04 12:00:00,29.39,29.49,29.34,29.47,354395.0,26.665,26.7558,26.6197,26.7376,354395.0
2015-11-04 12:30:00,29.48,29.62,29.41,29.52,480184.0,26.7467,26.8737,26.6832,26.783,480184.0
2015-11-04 13:00:00,29.51,29.51,29.3,29.34,413157.0,26.7739,26.7739,26.5834,26.6197,413157.0
2015-11-04 13:30:00,29.34,29.42,29.3,29.41,339028.0,26.6197,26.6923,26.5834,26.6832,339028.0
2015-11-04 14:00:00,29.4,29.56,29.4,29.56,356892.0,26.6741,26.8193,26.6741,26.8193,356892.0
2015-11-04 14:30:00,29.56,29.62,29.48,29.48,235416.0,26.8193,26.8737,26.7467,26.7467,235416.0
2015-11-04 15:00:00,29.49,29.49,29.35,29.36,318729.0,26.7558,26.7558,26.6287,26.6378,318729.0
2015-11-04 15:30:00,29.35,29.37,29.22,29.27,737128.0,26.6287,26.6469,26.5108,26.5562,737128.0
2015-11-05 09:30:00,29.56,29.57,29.22,29.39,753046.0,26.8193,26.8283,26.5108,26.665,753046.0
2015-11-05 10:00:00,29.39,29.39,28.42,28.45,1589479.0,26.665,26.665,25.785,25.8122,1589479.0
2015-11-05 10:30:00,28.46,28.46,27.9,27.96,1731537.0,25.8213,25.8213,25.3132,25.3676,1731537.0
2015-11-05 11:00:00,27.96,28.38,27.87,28.26,1020072.0,25.3676,25.7487,25.286,25.6398,1020072.0
2015-11-05 11:30:00,28.26,28.82,28.25,28.61,636003.0,25.6398,26.1479,25.6307,25.9574,636003.0
2015-11-05 12:00:00,28.62,28.75,28.59,28.67,297328.0,25.9664,26.0844,25.9392,26.0118,297328.0
2015-11-05 12:30:00,28.67,28.7,28.56,28.7,254451.0,26.0118,26.039,25.912,26.039,254451.0
2015-11-05 13:00:00,28.7,28.74,28.54,28.6,183170.0,26.039,26.0753,25.8938,25.9483,183170.0
2015-11-05 13:30:00,28.6,28.65,28.49,28.55,213619.0,25.9483,25.9936,25.8485,25.9029,213619.0
2015-11-05 14:00:00,28.59,28.61,28.27,28.28,467461.0,25.9392,25.9574,25.6489,25.658,467461.0
2015-11-05 14:30:00,28.28,28.66,28.23,28.55,586984.0,25.658,26.0027,25.6126,25.9029,586984.0
2015-11-05 15:00:00,28.55,28.74,28.51,28.74,577488.0,25.9029,26.0753,25.8666,26.0753,577488.0
2015-11-05 15:30:00,28.74,28.88,28.67,28.79,925247.0,26.0753,26.2023,26.0118,26.1207,925247.0
2015-11-06 09:30:00,29.0,29.11,28.41,28.46,1810990.0,26.3112,26.411,25.7759,25.8213,1810990.0
2015-11-06 10:00:00,28.48,28.6,28.37,28.59,1083704.0,25.8394,25.9483,25.7396,25.9392,1083704.0
2015-11-06 10:30:00,28.59,28.87,28.56,28.63,841000.0,25.9392,26.1933,25.912,25.9755,841000.0
2015-11-06 11:00:00,28.64,28.93,28.63,28.93,829476.0,25.9846,26.2477,25.9755,26.2477,829476.0
2015-11-06 11:30:00,28.93,29.46,28.9,29.35,2494696.0,26.2477,26.7285,26.2205,26.6287,2494696.0
2015-11-06 12:00:00,29.36,29.95,29.35,29.61,4162726.0,26.6378,27.1731,26.6287,26.8646,4162726.0
2015-11-06 12:30:00,29.61,29.81,29.49,29.68,1292032.0,26.8646,27.0461,26.7558,26.9282,1292032.0
2015-11-06 13:00:00,29.69,29.77,29.22,29.31,1492458.0,26.9372,27.0098,26.5108,26.5925,1492458.0
2015-11-06 13:30:00,29.31,29.41,29.25,29.3,841242.0,26.5925,26.6832,26.538,26.5834,841242.0
2015-11-06 14:00:00,29.28,29.42,29.1,29.38,1679390.0,26.5652,26.6923,26.4019,26.656,1679390.0
2015-11-06 14:30:00,29.37,29.5,29.37,29.49,656062.0,26.6469,26.7648,26.6469,26.7558,656062.0
2015-11-06 15:00:00,29.49,29.53,29.34,29.36,907002.0,26.7558,26.7921,26.6197,26.6378,907002.0
2015-11-06 15:30:00,29.36,29.79,29.36,29.7,3264192.0,26.6378,27.028,26.6378,26.9463,3264192.0
2015-11-09 09:30:00,29.89,29.95,29.46,29.57,1404765.0,27.1187,27.1731,26.7285,26.8283,1404765.0
2015-11-09 10:00:00,29.56,29.66,29.06,29.07,1162649.0,26.8193,26.91,26.3656,26.3747,1162649.0
2015-11-09 10:30:00,29.07,29.15,28.94,29.0,846756.0,26.3747,26.4473,26.2568,26.3112,846756.0
2015-11-09 11:00:00,29.0,29.02,28.61,28.62,613520.0,26.3112,26.3293,25.9574,25.9664,613520.0
2015-11-09 11:30:00,28.62,28.73,28.43,28.47,908640.0,25.9664,26.0662,25.794,25.8303,908640.0
2015-11-09 12:00:00,28.47,28.54,28.41,28.5,512399.0,25.8303,25.8938,25.7759,25.8576,512399.0
2015-11-09 12:30:00,28.5,28.65,28.46,28.63,556341.0,25.8576,25.9936,25.8213,25.9755,556341.0
2015-11-09 13:00:00,28.65,28.7,28.51,28.58,461723.0,25.9936,26.039,25.8666,25.9301,461723.0
2015-11-09 13:30:00,28.58,28.78,28.53,28.64,367957.0,25.9301,26.1116,25.8848,25.9846,367957.0
2015-11-09 14:00:00,28.63,28.71,28.51,28.63,395785.0,25.9755,26.0481,25.8666,25.9755,395785.0
2015-11-09 14:30:00,28.63,28.68,28.53,28.66,687661.0,25.9755,26.0209,25.8848,26.0027,687661.0
2015-11-09 15:00:00,28.66,28.8,28.63,28.7,574765.0,26.0027,26.1297,25.9755,26.039,574765.0
2015-11-09 15:30:00,28.7,28.79,28.63,28.76,1272952.0,26.039,26.1207,25.9755,26.0935,1272952.0
2015-11-10 09:30:00,28.62,28.7,27.3,28.03,2307996.0,25.9664,26.039,24.7688,25.4311,2307996.0
2015-11-10 10:00:00,28.03,28.08,27.84,27.86,1518521.0,25.4311,25.4765,25.2588,25.2769,1518521.0
2015-11-10 10:30:00,27.85,28.02,27.75,27.94,984457.0,25.2678,25.4221,25.1771,25.3495,984457.0
2015-11-10 11:00:00,27.95,28.03,27.82,27.91,729532.0,25.3586,25.4311,25.2406,25.3223,729532.0
2015-11-10 11:30:00,27.91,28.04,27.83,27.98,695384.0,25.3223,25.4402,25.2497,25.3858,695384.0
2015-11-10 12:00:00,27.98,28.04,27.84,28.0,530934.0,25.3858,25.4402,25.2588,25.4039,530934.0
2015-11-10 12:30:00,28.01,28.09,27.87,28.02,857616.0,25.413,25.4856,25.286,25.4221,857616.0
2015-11-10 13:00:00,28.01,28.06,27.84,28.06,451473.0,25.413,25.4584,25.2588,25.4584,451473.0
2015-11-10 13:30:00,28.06,28.46,28.06,28.43,605711.0,25.4584,25.8213,25.4584,25.794,605711.0
2015-11-10 14:00:00,28.41,28.42,28.16,28.2,334226.0,25.7759,25.785,25.5491,25.5854,334226.0
2015-11-10 14:30:00,28.2,28.31,28.16,28.28,485163.0,25.5854,25.6852,25.5491,25.658,485163.0
2015-11-10 15:00:00,28.28,28.41,28.23,28.32,808205.0,25.658,25.7759,25.6126,25.6942,808205.0
2015-11-10 15:30:00,28.32,28.34,28.15,28.21,1254179.0,25.6942,25.7124,25.54,25.5944,1254179.0
2015-11-11 09:30:00,28.44,28.49,26.85,26.91,2793686.0,25.8031,25.8485,24.3605,24.415,2793686.0
2015-11-11 10:00:00,26.92,27.93,26.92,27.92,2170773.0,24.4241,25.3404,24.4241,25.3313,2170773.0
2015-11-11 10:30:00,27.92,27.96,27.61,27.87,1046055.0,25.3313,25.3676,25.0501,25.286,1046055.0
2015-11-11 11:00:00,27.88,28.05,27.75,27.85,810608.0,25.295,25.4493,25.1771,25.2678,810608.0
2015-11-11 11:30:00,27.85,28.11,27.77,28.01,880668.0,25.2678,25.5037,25.1952,25.413,880668.0
2015-11-11 12:00:00,28.01,28.13,27.83,28.08,594743.0,25.413,25.5219,25.2497,25.4765,594743.0
2015-11-11 12:30:00,28.09,28.37,28.01,28.09,1030264.0,25.4856,25.7396,25.413,25.4856,1030264.0
2015-11-11 13:00:00,28.1,28.1,27.86,27.93,483773.0,25.4946,25.4946,25.2769,25.3404,483773.0
2015-11-11 13:30:00,27.93,28.16,27.9,28.07,474422.0,25.3404,25.5491,25.3132,25.4674,474422.0
2015-11-11 14:00:00,28.07,28.12,27.98,28.05,622841.0,25.4674,25.5128,25.3858,25.4493,622841.0
2015-11-11 14:30:00,28.06,28.06,27.97,27.98,611574.0,25.4584,25.4584,25.3767,25.3858,611574.0
2015-11-11 15:00:00,27.98,28.06,27.97,28.0,684052.0,25.3858,25.4584,25.3767,25.4039,684052.0
2015-11-11 15:30:00,28.01,28.03,27.8,27.87,1735803.0,25.413,25.4311,25.2225,25.286,1735803.0
2015-11-12 09:30:00,28.18,28.87,27.65,28.87,2303781.0,25.5672,26.1933,25.0864,26.1933,2303781.0
2015-11-12 10:00:00,28.87,29.22,28.68,28.91,1994619.0,26.1933,26.5108,26.0209,26.2295,1994619.0
2015-11-12 10:30:00,28.91,29.41,28.84,29.38,1300763.0,26.2295,26.6832,26.166,26.656,1300763.0
2015-11-12 11:00:00,29.38,29.45,28.9,28.98,1271848.0,26.656,26.7195,26.2205,26.2931,1271848.0
2015-11-12 11:30:00,28.98,29.24,28.97,29.21,795742.0,26.2931,26.5289,26.284,26.5017,795742.0
2015-11-12 12:00:00,29.21,29.31,29.08,29.25,798422.0,26.5017,26.5925,26.3838,26.538,798422.0
2015-11-12 12:30:00,29.25,29.29,28.84,29.03,915497.0,26.538,26.5743,26.166,26.3384,915497.0
2015-11-12 13:00:00,29.03,29.27,28.97,29.24,565037.0,26.3384,26.5562,26.284,26.5289,565037.0
2015-11-12 13:30:00,29.24,29.3,29.06,29.27,775982.0,26.5289,26.5834,26.3656,26.5562,775982.0
2015-11-12 14:00:00,29.26,29.27,28.99,29.06,632583.0,26.5471,26.5562,26.3021,26.3656,632583.0
2015-11-12 14:30:00,29.07,29.3,29.06,29.16,765352.0,26.3747,26.5834,26.3656,26.4564,765352.0
2015-11-12 15:00:00,29.16,29.19,28.95,29.17,870484.0,26.4564,26.4836,26.2658,26.4654,870484.0
2015-11-12 15:30:00,29.17,29.18,28.75,28.78,2269187.0,26.4654,26.4745,26.0844,26.1116,2269187.0
2015-11-13 09:30:00,27.82,28.25,26.92,27.15,3208654.0,25.2406,25.6307,24.4241,24.6327,3208654.0
2015-11-13 10:00:00,27.16,27.44,27.08,27.28,2312842.0,24.6418,24.8958,24.5692,24.7507,2312842.0
2015-11-13 10:30:00,27.29,27.79,27.12,27.7,1840381.0,24.7597,25.2134,24.6055,25.1317,1840381.0
2015-11-13 11:00:00,27.71,27.73,27.4,27.5,1121531.0,25.1408,25.1589,24.8595,24.9503,1121531.0
2015-11-13 11:30:00,27.51,27.68,27.29,27.51,966229.0,24.9593,25.1136,24.7597,24.9593,966229.0
2015-11-13 12:00:00,27.51,27.58,27.31,27.34,984461.0,24.9593,25.0229,24.7779,24.8051,984461.0
2015-11-13 12:30:00,27.35,27.35,27.18,27.32,1439867.0,24.8142,24.8142,24.6599,24.787,1439867.0
2015-11-13 13:00:00,27.31,27.36,27.16,27.18,1034004.0,24.7779,24.8233,24.6418,24.6599,1034004.0
2015-11-13 13:30:00,27.18,27.2,27.02,27.07,1013145.0,24.6599,24.6781,24.5148,24.5601,1013145.0
2015-11-13 14:00:00,27.07,27.07,26.9,26.95,1396762.0,24.5601,24.5601,24.4059,24.4513,1396762.0
2015-11-13 14:30:00,26.96,27.03,26.9,26.96,1320796.0,24.4603,24.5239,24.4059,24.4603,1320796.0
2015-11-13 15:00:00,26.96,27.02,26.71,26.9,1652199.0,24.4603,24.5148,24.2335,24.4059,1652199.0
2015-11-13 15:30:00,26.91,26.96,26.6,26.74,3641026.0,24.415,24.4603,24.1337,24.2607,3641026.0
2015-11-16 09:30:00,26.71,29.5,26.53,28.8,5845519.0,24.2335,26.7648,24.0702,26.1297,5845519.0
2015-11-16 10:00:00,28.79,29.48,28.36,29.05,4621933.0,26.1207,26.7467,25.7305,26.3566,4621933.0
2015-11-16 10:30:00,29.05,29.29,28.57,29.11,2168827.0,26.3566,26.5743,25.9211,26.411,2168827.0
2015-11-16 11:00:00,29.12,29.17,28.72,29.0,1393470.0,26.4201,26.4654,26.0572,26.3112,1393470.0
2015-11-16 11:30:00,29.0,29.37,28.94,29.32,1227097.0,26.3112,26.6469,26.2568,26.6015,1227097.0
2015-11-16 12:00:00,29.32,29.46,29.24,29.28,1263115.0,26.6015,26.7285,26.5289,26.5652,1263115.0
2015-11-16 12:30:00,29.28,29.31,29.02,29.19,989463.0,26.5652,26.5925,26.3293,26.4836,989463.0
2015-11-16 13:00:00,29.19,29.37,29.15,29.29,630774.0,26.4836,26.6469,26.4473,26.5743,630774.0
2015-11-16 13:30:00,29.3,29.4,29.21,29.39,727042.0,26.5834,26.6741,26.5017,26.665,727042.0
2015-11-16 14:00:00,29.39,29.47,29.3,29.45,942972.0,26.665,26.7376,26.5834,26.7195,942972.0
2015-11-16 14:30:00,29.45,29.58,29.24,29.29,1308432.0,26.7195,26.8374,26.5289,26.5743,1308432.0
2015-11-16 15:00:00,29.29,29.29,28.74,28.9,1276913.0,26.5743,26.5743,26.0753,26.2205,1276913.0
2015-11-16 15:30:00,28.9,28.98,28.7,28.79,2117013.0,26.2205,26.2931,26.039,26.1207,2117013.0
2015-11-17 09:30:00,29.19,29.95,29.05,29.42,3427329.0,26.4836,27.1731,26.3566,26.6923,3427329.0
2015-11-17 10:00:00,29.41,29.5,29.21,29.35,1282070.0,26.6832,26.7648,26.5017,26.6287,1282070.0
2015-11-17 10:30:00,29.36,29.39,29.09,29.15,843484.0,26.6378,26.665,26.3929,26.4473,843484.0
2015-11-17 11:00:00,29.15,29.15,28.88,29.1,1012429.0,26.4473,26.4473,26.2023,26.4019,1012429.0
2015-11-17 11:30:00,29.11,29.41,29.1,29.32,721118.0,26.411,26.6832,26.4019,26.6015,721118.0
2015-11-17 12:00:00,29.32,29.34,29.16,29.19,465970.0,26.6015,26.6197,26.4564,26.4836,465970.0
2015-11-17 12:30:00,29.2,29.28,29.05,29.19,500538.0,26.4927,26.5652,26.3566,26.4836,500538.0
2015-11-17 13:00:00,29.18,29.33,29.08,29.09,482291.0,26.4745,26.6106,26.3838,26.3929,482291.0
2015-11-17 13:30:00,29.08,29.18,29.05,29.14,472728.0,26.3838,26.4745,26.3566,26.4382,472728.0
2015-11-17 14:00:00,29.13,29.14,28.82,28.83,570019.0,26.4291,26.4382,26.1479,26.157,570019.0
2015-11-17 14:30:00,28.83,28.87,28.67,28.87,556724.0,26.157,26.1933,26.0118,26.1933,556724.0
2015-11-17 15:00:00,28.87,28.92,28.68,28.88,578858.0,26.1933,26.2386,26.0209,26.2023,578858.0
2015-11-17 15:30:00,28.88,29.05,28.82,28.94,1171699.0,26.2023,26.3566,26.1479,26.2568,1171699.0
2015-11-18 09:30:00,29.15,29.2,28.47,28.5,1010724.0,26.4473,26.4927,25.8303,25.8576,1010724.0
2015-11-18 10:00:00,28.52,28.56,28.21,28.24,1044289.0,25.8757,25.912,25.5944,25.6217,1044289.0
2015-11-18 10:30:00,28.23,28.35,27.95,28.01,707487.0,25.6126,25.7215,25.3586,25.413,707487.0
2015-11-18 11:00:00,28.0,28.18,27.98,28.16,505284.0,25.4039,25.5672,25.3858,25.5491,505284.0
2015-11-18 11:30:00,28.16,28.64,28.09,28.54,873445.0,25.5491,25.9846,25.4856,25.8938,873445.0
2015-11-18 12:00:00,28.56,28.75,28.48,28.54,705617.0,25.912,26.0844,25.8394,25.8938,705617.0
2015-11-18 12:30:00,28.55,28.74,28.53,28.68,311320.0,25.9029,26.0753,25.8848,26.0209,311320.0
2015-11-18 13:00:00,28.68,28.77,28.64,28.68,307321.0,26.0209,26.1025,25.9846,26.0209,307321.0
2015-11-18 13:30:00,28.67,28.75,28.51,28.64,239194.0,26.0118,26.0844,25.8666,25.9846,239194.0
2015-11-18 14:00:00,28.64,28.72,28.44,28.55,424032.0,25.9846,26.0572,25.8031,25.9029,424032.0
2015-11-18 14:30:00,28.55,28.68,28.36,28.68,1127225.0,25.9029,26.0209,25.7305,26.0209,1127225.0
2015-11-18 15:00:00,28.67,28.69,28.47,28.56,604808.0,26.0118,26.0299,25.8303,25.912,604808.0
2015-11-18 15:30:00,28.56,28.65,28.51,28.55,1691167.0,25.912,25.9936,25.8666,25.9029,1691167.0
2015-11-19 09:30:00,28.71,29.08,28.47,28.85,1600160.0,26.0481,26.3838,25.8303,26.1751,1600160.0
2015-11-19 10:00:00,28.83,28.85,28.32,28.62,886652.0,26.157,26.1751,25.6942,25.9664,886652.0
2015-11-19 10:30:00,28.63,28.9,28.61,28.86,794707.0,25.9755,26.2205,25.9574,26.1842,794707.0
2015-11-19 11:00:00,28.85,29.13,28.83,28.98,856398.0,26.1751,26.4291,26.157,26.2931,856398.0
2015-11-19 11:30:00,28.97,29.09,28.82,29.02,634975.0,26.284,26.3929,26.1479,26.3293,634975.0
2015-11-19 12:00:00,29.03,29.1,28.88,29.03,711466.0,26.3384,26.4019,26.2023,26.3384,711466.0
2015-11-19 12:30:00,29.02,29.11,28.87,29.08,414875.0,26.3293,26.411,26.1933,26.3838,414875.0
2015-11-19 13:00:00,29.08,29.22,29.01,29.11,573363.0,26.3838,26.5108,26.3203,26.411,573363.0
2015-11-19 13:30:00,29.1,29.19,29.03,29.12,325776.0,26.4019,26.4836,26.3384,26.4201,325776.0
2015-11-19 14:00:00,29.12,29.13,29.04,29.09,321719.0,26.4201,26.4291,26.3475,26.3929,321719.0
2015-11-19 14:30:00,29.09,29.13,29.06,29.07,346231.0,26.3929,26.4291,26.3656,26.3747,346231.0
2015-11-19 15:00:00,29.07,29.1,28.97,29.1,458410.0,26.3747,26.4019,26.284,26.4019,458410.0
2015-11-19 15:30:00,29.1,29.1,29.02,29.05,698402.0,26.4019,26.4019,26.3293,26.3566,698402.0
2015-11-20 09:30:00,29.33,29.74,29.13,29.62,1103401.0,26.6106,26.9826,26.4291,26.8737,1103401.0
2015-11-20 10:00:00,29.62,29.91,29.42,29.88,1374256.0,26.8737,27.1368,26.6923,27.1096,1374256.0
2015-11-20 10:30:00,29.88,29.99,29.81,29.93,1203437.0,27.1096,27.2094,27.0461,27.155,1203437.0
2015-11-20 11:00:00,29.93,29.98,29.83,29.9,470140.0,27.155,27.2003,27.0642,27.1278,470140.0
2015-11-20 11:30:00,29.91,29.93,29.81,29.86,374694.0,27.1368,27.155,27.0461,27.0915,374694.0
2015-11-20 12:00:00,29.85,29.98,29.83,29.98,412682.0,27.0824,27.2003,27.0642,27.2003,412682.0
2015-11-20 12:30:00,29.98,30.05,29.94,30.0,803809.0,27.2003,27.2638,27.164,27.2185,803809.0
2015-11-20 13:00:00,30.0,30.03,29.97,30.01,516710.0,27.2185,27.2457,27.1913,27.2276,516710.0
2015-11-20 13:30:00,30.01,30.02,29.88,30.0,305764.0,27.2276,27.2366,27.1096,27.2185,305764.0
2015-11-20 14:00:00,30.0,30.0,29.86,29.9,385933.0,27.2185,27.2185,27.0915,27.1278,385933.0
2015-11-20 14:30:00,29.9,29.97,29.89,29.93,265353.0,27.1278,27.1913,27.1187,27.155,265353.0
2015-11-20 15:00:00,29.93,29.94,29.86,29.92,326665.0,27.155,27.164,27.0915,27.1459,326665.0
2015-11-20 15:30:00,29.92,30.01,29.88,30.0,3579199.0,27.1459,27.2276,27.1096,27.2185,3579199.0
2015-11-23 09:30:00,30.08,31.0,29.99,31.0,1891113.0,27.2911,28.1258,27.2094,28.1258,1891113.0
2015-11-23 10:00:00,31.0,31.0,30.62,30.73,2115540.0,28.1258,28.1258,27.781,27.8808,2115540.0
2015-11-23 10:30:00,30.74,30.85,30.58,30.81,772460.0,27.8899,27.9897,27.7447,27.9534,772460.0
2015-11-23 11:00:00,30.8,31.0,30.75,30.96,749434.0,27.9443,28.1258,27.8989,28.0895,749434.0
2015-11-23 11:30:00,30.96,31.07,30.82,30.86,861527.0,28.0895,28.1893,27.9625,27.9987,861527.0
2015-11-23 12:00:00,30.86,31.0,30.76,30.91,720060.0,27.9987,28.1258,27.908,28.0441,720060.0
2015-11-23 12:30:00,30.91,30.98,30.82,30.94,673129.0,28.0441,28.1076,27.9625,28.0713,673129.0
2015-11-23 13:00:00,30.93,31.0,30.77,30.81,636700.0,28.0623,28.1258,27.9171,27.9534,636700.0
2015-11-23 13:30:00,30.81,30.82,30.63,30.63,356959.0,27.9534,27.9625,27.7901,27.7901,356959.0
2015-11-23 14:00:00,30.63,30.69,30.52,30.6,511894.0,27.7901,27.8445,27.6903,27.7629,511894.0
2015-11-23 14:30:00,30.6,30.7,30.56,30.67,541387.0,27.7629,27.8536,27.7266,27.8264,541387.0
2015-11-23 15:00:00,30.67,30.75,30.59,30.69,647701.0,27.8264,27.8989,27.7538,27.8445,647701.0
2015-11-23 15:30:00,30.69,30.75,30.65,30.68,1863997.0,27.8445,27.8989,27.8082,27.8354,1863997.0
2015-11-24 09:30:00,30.6,31.18,30.51,31.02,1247663.0,27.7629,28.2891,27.6812,28.1439,1247663.0
2015-11-24 10:00:00,31.02,31.03,30.65,30.74,737077.0,28.1439,28.153,27.8082,27.8899,737077.0
2015-11-24 10:30:00,30.72,30.72,30.4,30.61,665840.0,27.8717,27.8717,27.5814,27.7719,665840.0
2015-11-24 11:00:00,30.59,30.65,30.49,30.58,362343.0,27.7538,27.8082,27.663,27.7447,362343.0
2015-11-24 11:30:00,30.58,30.72,30.55,30.67,390905.0,27.7447,27.8717,27.7175,27.8264,390905.0
2015-11-24 12:00:00,30.67,30.69,30.32,30.45,395901.0,27.8264,27.8445,27.5088,27.6268,395901.0
2015-11-24 12:30:00,30.45,30.48,30.32,30.36,145232.0,27.6268,27.654,27.5088,27.5451,145232.0
2015-11-24 13:00:00,30.37,30.5,30.24,30.39,234558.0,27.5542,27.6721,27.4362,27.5723,234558.0
2015-11-24 13:30:00,30.38,30.46,30.35,30.37,366429.0,27.5632,27.6358,27.536,27.5542,366429.0
2015-11-24 14:00:00,30.37,30.48,30.1,30.21,466862.0,27.5542,27.654,27.3092,27.409,466862.0
2015-11-24 14:30:00,30.21,30.34,30.17,30.3,267995.0,27.409,27.527,27.3727,27.4907,267995.0
2015-11-24 15:00:00,30.29,30.33,30.21,30.32,406622.0,27.4816,27.5179,27.409,27.5088,406622.0
2015-11-24 15:30:00,30.31,30.43,30.24,30.34,996846.0,27.4997,27.6086,27.4362,27.527,996846.0
2015-11-25 09:30:00,30.45,30.68,30.14,30.45,1411538.0,27.6268,27.8354,27.3455,27.6268,1411538.0
2015-11-25 10:00:00,30.46,30.68,30.35,30.63,819563.0,27.6358,27.8354,27.536,27.7901,819563.0
2015-11-25 10:30:00,30.63,30.75,30.41,30.47,482577.0,27.7901,27.8989,27.5905,27.6449,482577.0
2015-11-25 11:00:00,30.47,30.5,30.38,30.39,284755.0,27.6449,27.6721,27.5632,27.5723,284755.0
2015-11-25 11:30:00,30.39,30.41,30.24,30.4,354590.0,27.5723,27.5905,27.4362,27.5814,354590.0
2015-11-25 12:00:00,30.4,30.42,30.3,30.36,156542.0,27.5814,27.5995,27.4907,27.5451,156542.0
2015-11-25 12:30:00,30.36,30.39,30.13,30.17,280917.0,27.5451,27.5723,27.3364,27.3727,280917.0
2015-11-25 13:00:00,30.18,30.19,29.95,30.01,574577.0,27.3818,27.3909,27.1731,27.2276,574577.0
2015-11-25 13:30:00,30.01,30.18,29.91,29.99,440332.0,27.2276,27.3818,27.1368,27.2094,440332.0
2015-11-25 14:00:00,29.98,30.0,29.91,29.99,196056.0,27.2003,27.2185,27.1368,27.2094,196056.0
2015-11-25 14:30:00,29.99,29.99,29.86,29.91,349693.0,27.2094,27.2094,27.0915,27.1368,349693.0
2015-11-25 15:00:00,29.91,29.99,29.82,29.99,377528.0,27.1368,27.2094,27.0552,27.2094,377528.0
2015-11-25 15:30:00,29.98,30.0,29.91,29.99,573712.0,27.2003,27.2185,27.1368,27.2094,573712.0
2015-11-27 09:30:00,29.1,29.85,29.07,29.75,1499745.0,26.4019,27.0824,26.3747,26.9917,1499745.0
2015-11-27 10:00:00,29.74,29.91,29.56,29.77,659441.0,26.9826,27.1368,26.8193,27.0098,659441.0
2015-11-27 10:30:00,29.78,29.9,29.71,29.84,587297.0,27.0189,27.1278,26.9554,27.0733,587297.0
2015-11-27 11:00:00,29.84,30.04,29.71,30.02,816705.0,27.0733,27.2548,26.9554,27.2366,816705.0
2015-11-27 11:30:00,30.02,30.05,29.94,29.97,553934.0,27.2366,27.2638,27.164,27.1913,553934.0
2015-11-27 12:00:00,29.97,30.01,29.93,30.0,493368.0,27.1913,27.2276,27.155,27.2185,493368.0
2015-11-27 12:30:00,30.0,30.01,29.94,29.95,1128633.0,27.2185,27.2276,27.164,27.1731,1128633.0
2015-11-30 09:30:00,30.38,30.8,30.03,30.73,1453518.0,27.5632,27.9443,27.2457,27.8808,1453518.0
2015-11-30 10:00:00,30.73,30.79,30.55,30.71,1441794.0,27.8808,27.9352,27.7175,27.8627,1441794.0
2015-11-30 10:30:00,30.73,30.82,30.68,30.81,1199448.0,27.8808,27.9625,27.8354,27.9534,1199448.0
2015-11-30 11:00:00,30.81,30.93,30.6,30.63,819336.0,27.9534,28.0623,27.7629,27.7901,819336.0
2015-11-30 11:30:00,30.63,30.67,30.53,30.62,650556.0,27.7901,27.8264,27.6993,27.781,650556.0
2015-11-30 12:00:00,30.62,30.7,30.46,30.55,734467.0,27.781,27.8536,27.6358,27.7175,734467.0
2015-11-30 12:30:00,30.55,30.56,30.3,30.3,738915.0,27.7175,27.7266,27.4907,27.4907,738915.0
2015-11-30 13:00:00,30.3,30.31,29.97,30.21,1151744.0,27.4907,27.4997,27.1913,27.409,1151744.0
2015-11-30 13:30:00,30.21,30.21,29.99,30.12,969017.0,27.409,27.409,27.2094,27.3274,969017.0
2015-11-30 14:00:00,30.13,30.34,30.12,30.2,902598.0,27.3364,27.527,27.3274,27.3999,902598.0
2015-11-30 14:30:00,30.21,30.27,29.97,30.01,866573.0,27.409,27.4634,27.1913,27.2276,866573.0
2015-11-30 15:00:00,30.01,30.07,29.84,29.93,1176898.0,27.2276,27.282,27.0733,27.155,1176898.0
2015-11-30 15:30:00,29.93,30.7,29.88,30.68,6172541.0,27.155,27.8536,27.1096,27.8354,6172541.0
2015-12-01 09:30:00,30.38,31.02,30.2,30.91,2121521.0,27.5632,28.1439,27.3999,28.0441,2121521.0
2015-12-01 10:00:00,30.9,31.05,30.74,30.76,1635415.0,28.035,28.1711,27.8899,27.908,1635415.0
2015-12-01 10:30:00,30.75,30.97,30.74,30.82,681557.0,27.8989,28.0985,27.8899,27.9625,681557.0
2015-12-01 11:00:00,30.83,30.97,30.76,30.95,462748.0,27.9715,28.0985,27.908,28.0804,462748.0
2015-12-01 11:30:00,30.95,30.96,30.77,30.93,426118.0,28.0804,28.0895,27.9171,28.0623,426118.0
2015-12-01 12:00:00,30.93,30.95,30.76,30.86,311725.0,28.0623,28.0804,27.908,27.9987,311725.0
2015-12-01 12:30:00,30.86,30.97,30.82,30.88,373362.0,27.9987,28.0985,27.9625,28.0169,373362.0
2015-12-01 13:00:00,30.88,30.95,30.86,30.9,248192.0,28.0169,28.0804,27.9987,28.035,248192.0
2015-12-01 13:30:00,30.9,30.92,30.81,30.83,303001.0,28.035,28.0532,27.9534,27.9715,303001.0
2015-12-01 14:00:00,30.83,31.02,30.83,31.02,537065.0,27.9715,28.1439,27.9715,28.1439,537065.0
2015-12-01 14:30:00,31.02,31.29,30.95,31.28,1056654.0,28.1439,28.3889,28.0804,28.3798,1056654.0
2015-12-01 15:00:00,31.28,31.5,31.24,31.49,1372091.0,28.3798,28.5794,28.3435,28.5703,1372091.0
2015-12-01 15:30:00,31.49,31.58,31.37,31.49,1870665.0,28.5703,28.652,28.4615,28.5703,1870665.0
2015-12-02 09:30:00,31.7,32.44,31.3,32.13,2107491.0,28.7609,29.4323,28.3979,29.151,2107491.0
2015-12-02 10:00:00,32.13,32.3,31.95,32.04,1560502.0,29.151,29.3052,28.9877,29.0693,1560502.0
2015-12-02 10:30:00,32.03,32.44,31.97,32.26,1157031.0,29.0603,29.4323,29.0058,29.2689,1157031.0
2015-12-02 11:00:00,32.26,32.28,32.08,32.21,560540.0,29.2689,29.2871,29.1056,29.2236,560540.0
2015-12-02 11:30:00,32.21,32.31,32.02,32.11,703230.0,29.2236,29.3143,29.0512,29.1328,703230.0
2015-12-02 12:00:00,32.1,32.2,32.03,32.05,510194.0,29.1238,29.2145,29.0603,29.0784,510194.0
2015-12-02 12:30:00,32.06,32.12,32.0,32.1,560985.0,29.0875,29.1419,29.033,29.1238,560985.0
2015-12-02 13:00:00,32.1,32.17,32.02,32.08,624997.0,29.1238,29.1873,29.0512,29.1056,624997.0
2015-12-02 13:30:00,32.07,32.12,31.95,31.98,347211.0,29.0966,29.1419,28.9877,29.0149,347211.0
2015-12-02 14:00:00,31.97,32.0,31.81,31.93,522011.0,29.0058,29.033,28.8607,28.9695,522011.0
2015-12-02 14:30:00,31.92,32.02,31.88,31.91,732850.0,28.9605,29.0512,28.9242,28.9514,732850.0
2015-12-02 15:00:00,31.92,32.07,31.89,32.01,701548.0,28.9605,29.0966,28.9332,29.0421,701548.0
2015-12-02 15:30:00,32.01,32.07,31.91,31.94,1189213.0,29.0421,29.0966,28.9514,28.9786,1189213.0
2015-12-03 09:30:00,32.0,32.48,31.89,32.36,1230737.0,29.033,29.4685,28.9332,29.3597,1230737.0
2015-12-03 10:00:00,32.35,32.39,32.0,32.09,966899.0,29.3506,29.3869,29.033,29.1147,966899.0
2015-12-03 10:30:00,32.08,32.27,32.05,32.12,545093.0,29.1056,29.278,29.0784,29.1419,545093.0
2015-12-03 11:00:00,32.11,32.25,32.09,32.21,408276.0,29.1328,29.2599,29.1147,29.2236,408276.0
2015-12-03 11:30:00,32.21,32.39,32.14,32.37,548387.0,29.2236,29.3869,29.1601,29.3687,548387.0
2015-12-03 12:00:00,32.38,32.42,31.9,32.0,538188.0,29.3778,29.4141,28.9423,29.033,538188.0
2015-12-03 12:30:00,32.0,32.03,31.79,31.84,464532.0,29.033,29.0603,28.8425,28.8879,464532.0
2015-12-03 13:00:00,31.82,31.89,31.74,31.85,370384.0,28.8697,28.9332,28.7972,28.897,370384.0
2015-12-03 13:30:00,31.85,31.86,31.26,31.3,595123.0,28.897,28.906,28.3617,28.3979,595123.0
2015-12-03 14:00:00,31.3,31.47,31.1,31.19,667882.0,28.3979,28.5522,28.2165,28.2981,667882.0
2015-12-03 14:30:00,31.2,31.52,31.08,31.52,624322.0,28.3072,28.5976,28.1983,28.5976,624322.0
2015-12-03 15:00:00,31.52,31.76,31.45,31.54,660865.0,28.5976,28.8153,28.534,28.6157,660865.0
2015-12-03 15:30:00,31.54,31.58,31.37,31.56,896189.0,28.6157,28.652,28.4615,28.6338,896189.0
2015-12-04 09:30:00,31.35,31.61,31.1,31.23,1515672.0,28.4433,28.6792,28.2165,28.3344,1515672.0
2015-12-04 10:00:00,31.23,31.51,31.22,31.5,907547.0,28.3344,28.5885,28.3254,28.5794,907547.0
2015-12-04 10:30:00,31.5,31.83,31.41,31.79,849093.0,28.5794,28.8788,28.4977,28.8425,849093.0
2015-12-04 11:00:00,31.79,32.0,31.78,31.8,610170.0,28.8425,29.033,28.8334,28.8516,610170.0
2015-12-04 11:30:00,31.8,31.94,31.72,31.93,399712.0,28.8516,28.9786,28.779,28.9695,399712.0
2015-12-04 12:00:00,31.93,32.06,31.9,31.93,488396.0,28.9695,29.0875,28.9423,28.9695,488396.0
2015-12-04 12:30:00,31.93,32.09,31.91,32.09,700681.0,28.9695,29.1147,28.9514,29.1147,700681.0
2015-12-04 13:00:00,32.1,32.13,32.0,32.09,394508.0,29.1238,29.151,29.033,29.1147,394508.0
2015-12-04 13:30:00,32.09,32.23,32.05,32.12,474412.0,29.1147,29.2417,29.0784,29.1419,474412.0
2015-12-04 14:00:00,32.12,32.21,32.11,32.19,422774.0,29.1419,29.2236,29.1328,29.2054,422774.0
2015-12-04 14:30:00,32.2,32.37,32.19,32.32,758920.0,29.2145,29.3687,29.2054,29.3234,758920.0
2015-12-04 15:00:00,32.32,32.32,32.17,32.17,561885.0,29.3234,29.3234,29.1873,29.1873,561885.0
2015-12-04 15:30:00,32.18,32.26,32.14,32.25,909330.0,29.1964,29.2689,29.1601,29.2599,909330.0
2015-12-07 09:30:00,32.36,32.5,31.89,32.41,1176833.0,29.3597,29.4867,28.9332,29.405,1176833.0
2015-12-07 10:00:00,32.4,32.52,32.23,32.44,696452.0,29.396,29.5048,29.2417,29.4323,696452.0
2015-12-07 10:30:00,32.44,32.55,32.31,32.38,651150.0,29.4323,29.5321,29.3143,29.3778,651150.0
2015-12-07 11:00:00,32.38,32.47,32.32,32.38,396188.0,29.3778,29.4595,29.3234,29.3778,396188.0
2015-12-07 11:30:00,32.37,32.61,32.35,32.61,421614.0,29.3687,29.5865,29.3506,29.5865,421614.0
2015-12-07 12:00:00,32.61,32.62,32.49,32.55,338898.0,29.5865,29.5956,29.4776,29.5321,338898.0
2015-12-07 12:30:00,32.55,32.58,32.36,32.44,273374.0,29.5321,29.5593,29.3597,29.4323,273374.0
2015-12-07 13:00:00,32.43,32.54,32.39,32.47,223655.0,29.4232,29.523,29.3869,29.4595,223655.0
2015-12-07 13:30:00,32.47,32.48,32.41,32.47,174318.0,29.4595,29.4685,29.405,29.4595,174318.0
2015-12-07 14:00:00,32.47,32.58,32.45,32.48,300736.0,29.4595,29.5593,29.4413,29.4685,300736.0
2015-12-07 14:30:00,32.49,32.56,32.35,32.42,312348.0,29.4776,29.5411,29.3506,29.4141,312348.0
2015-12-07 15:00:00,32.42,32.49,32.38,32.42,378434.0,29.4141,29.4776,29.3778,29.4141,378434.0
2015-12-07 15:30:00,32.42,32.57,32.39,32.54,637563.0,29.4141,29.5502,29.3869,29.523,637563.0
2015-12-08 09:30:00,31.97,32.25,31.58,32.09,1271957.0,29.0058,29.2599,28.652,29.1147,1271957.0
2015-12-08 10:00:00,32.09,32.2,31.61,31.76,1363822.0,29.1147,29.2145,28.6792,28.8153,1363822.0
2015-12-08 10:30:00,31.76,32.06,31.74,31.92,610007.0,28.8153,29.0875,28.7972,28.9605,610007.0
2015-12-08 11:00:00,31.92,32.1,31.9,31.96,552384.0,28.9605,29.1238,28.9423,28.9968,552384.0
2015-12-08 11:30:00,31.95,32.0,31.76,31.97,312085.0,28.9877,29.033,28.8153,29.0058,312085.0
2015-12-08 12:00:00,31.97,31.97,31.7,31.74,437238.0,29.0058,29.0058,28.7609,28.7972,437238.0
2015-12-08 12:30:00,31.73,32.0,31.72,32.0,468637.0,28.7881,29.033,28.779,29.033,468637.0
2015-12-08 13:00:00,31.99,32.0,31.78,31.82,331400.0,29.024,29.033,28.8334,28.8697,331400.0
2015-12-08 13:30:00,31.82,31.9,31.81,31.87,159657.0,28.8697,28.9423,28.8607,28.9151,159657.0
2015-12-08 14:00:00,31.86,31.99,31.81,31.87,255717.0,28.906,29.024,28.8607,28.9151,255717.0
2015-12-08 14:30:00,31.87,31.96,31.85,31.89,266464.0,28.9151,28.9968,28.897,28.9332,266464.0
2015-12-08 15:00:00,31.88,31.94,31.83,31.86,280173.0,28.9242,28.9786,28.8788,28.906,280173.0
2015-12-08 15:30:00,31.86,31.95,31.79,31.89,748932.0,28.906,28.9877,28.8425,28.9332,748932.0
2015-12-09 09:30:00,31.77,32.08,31.77,31.92,372873.0,28.8244,29.1056,28.8244,28.9605,372873.0
2015-12-09 10:00:00,31.92,32.05,31.86,31.98,430814.0,28.9605,29.0784,28.906,29.0149,430814.0
2015-12-09 10:30:00,31.99,32.08,31.91,31.95,200927.0,29.024,29.1056,28.9514,28.9877,200927.0
2015-12-09 11:00:00,31.94,31.99,31.82,31.85,161167.0,28.9786,29.024,28.8697,28.897,161167.0
2015-12-09 11:30:00,31.85,31.86,31.64,31.75,189804.0,28.897,28.906,28.7064,28.8062,189804.0
2015-12-09 12:00:00,31.75,31.79,31.44,31.49,288413.0,28.8062,28.8425,28.525,28.5703,288413.0
2015-12-09 12:30:00,31.5,31.56,31.2,31.22,594798.0,28.5794,28.6338,28.3072,28.3254,594798.0
2015-12-09 13:00:00,31.23,31.56,31.21,31.49,565614.0,28.3344,28.6338,28.3163,28.5703,565614.0
2015-12-09 13:30:00,31.49,31.67,31.45,31.45,204568.0,28.5703,28.7336,28.534,28.534,204568.0
2015-12-09 14:00:00,31.45,31.5,31.38,31.44,179897.0,28.534,28.5794,28.4705,28.525,179897.0
2015-12-09 14:30:00,31.46,31.58,31.44,31.51,140495.0,28.5431,28.652,28.525,28.5885,140495.0
2015-12-09 15:00:00,31.5,31.61,31.47,31.54,397992.0,28.5794,28.6792,28.5522,28.6157,397992.0
2015-12-09 15:30:00,31.54,31.62,31.52,31.59,1086633.0,28.6157,28.6883,28.5976,28.6611,1086633.0
2015-12-10 09:30:00,31.58,31.73,31.31,31.31,1543283.0,28.652,28.7881,28.407,28.407,1543283.0
2015-12-10 10:00:00,31.3,31.56,31.16,31.45,601213.0,28.3979,28.6338,28.2709,28.534,601213.0
2015-12-10 10:30:00,31.45,31.5,31.27,31.31,290438.0,28.534,28.5794,28.3707,28.407,290438.0
2015-12-10 11:00:00,31.3,31.58,31.28,31.55,375391.0,28.3979,28.652,28.3798,28.6248,375391.0
2015-12-10 11:30:00,31.55,31.61,31.39,31.42,540296.0,28.6248,28.6792,28.4796,28.5068,540296.0
2015-12-10 12:00:00,31.43,31.54,31.34,31.51,315193.0,28.5159,28.6157,28.4342,28.5885,315193.0
2015-12-10 12:30:00,31.52,31.61,31.46,31.58,627983.0,28.5976,28.6792,28.5431,28.652,627983.0
2015-12-10 13:00:00,31.59,31.7,31.57,31.6,149035.0,28.6611,28.7609,28.6429,28.6701,149035.0
2015-12-10 13:30:00,31.61,31.69,31.58,31.64,939120.0,28.6792,28.7518,28.652,28.7064,939120.0
2015-12-10 14:00:00,31.64,31.75,31.63,31.72,171659.0,28.7064,28.8062,28.6974,28.779,171659.0
2015-12-10 14:30:00,31.72,31.73,31.64,31.66,211623.0,28.779,28.7881,28.7064,28.7246,211623.0
2015-12-10 15:00:00,31.66,31.67,31.53,31.58,870961.0,28.7246,28.7336,28.6066,28.652,870961.0
2015-12-10 15:30:00,31.58,31.61,31.53,31.6,727922.0,28.652,28.6792,28.6066,28.6701,727922.0
2015-12-11 09:30:00,31.15,31.3,30.62,30.87,1459179.0,28.2619,28.3979,27.781,28.0078,1459179.0
2015-12-11 10:00:00,30.88,31.01,30.74,30.98,1435428.0,28.0169,28.1348,27.8899,28.1076,1435428.0
2015-12-11 10:30:00,30.99,30.99,30.8,30.86,798336.0,28.1167,28.1167,27.9443,27.9987,798336.0
2015-12-11 11:00:00,30.86,31.03,30.79,31.01,571547.0,27.9987,28.153,27.9352,28.1348,571547.0
2015-12-11 11:30:00,31.02,31.05,30.76,30.78,452242.0,28.1439,28.1711,27.908,27.9262,452242.0
2015-12-11 12:00:00,30.78,30.83,30.61,30.66,1005099.0,27.9262,27.9715,27.7719,27.8173,1005099.0
2015-12-11 12:30:00,30.66,30.81,30.62,30.78,485919.0,27.8173,27.9534,27.781,27.9262,485919.0
2015-12-11 13:00:00,30.78,30.9,30.74,30.79,461213.0,27.9262,28.035,27.8899,27.9352,461213.0
2015-12-11 13:30:00,30.78,30.79,30.64,30.75,225600.0,27.9262,27.9352,27.7991,27.8989,225600.0
2015-12-11 14:00:00,30.76,30.83,30.74,30.8,568205.0,27.908,27.9715,27.8899,27.9443,568205.0
2015-12-11 14:30:00,30.8,30.81,30.64,30.71,508160.0,27.9443,27.9534,27.7991,27.8627,508160.0
2015-12-11 15:00:00,30.71,30.75,30.64,30.66,868843.0,27.8627,27.8989,27.7991,27.8173,868843.0
2015-12-11 15:30:00,30.66,30.68,30.53,30.55,2112719.0,27.8173,27.8354,27.6993,27.7175,2112719.0
2015-12-14 09:30:00,30.78,30.85,30.3,30.41,821258.0,27.9262,27.9897,27.4907,27.5905,821258.0
2015-12-14 10:00:00,30.42,30.64,30.31,30.36,936582.0,27.5995,27.7991,27.4997,27.5451,936582.0
2015-12-14 10:30:00,30.36,30.55,30.31,30.53,413086.0,27.5451,27.7175,27.4997,27.6993,413086.0
2015-12-14 11:00:00,30.52,30.56,30.31,30.31,1134515.0,27.6903,27.7266,27.4997,27.4997,1134515.0
2015-12-14 11:30:00,30.32,30.43,30.03,30.43,542409.0,27.5088,27.6086,27.2457,27.6086,542409.0
2015-12-14 12:00:00,30.44,30.54,30.34,30.54,432736.0,27.6177,27.7084,27.527,27.7084,432736.0
2015-12-14 12:30:00,30.55,30.69,30.5,30.66,184366.0,27.7175,27.8445,27.6721,27.8173,184366.0
2015-12-14 13:00:00,30.67,30.68,30.46,30.51,212693.0,27.8264,27.8354,27.6358,27.6812,212693.0
2015-12-14 13:30:00,30.5,30.62,30.46,30.6,121602.0,27.6721,27.781,27.6358,27.7629,121602.0
2015-12-14 14:00:00,30.61,30.69,30.51,30.64,166562.0,27.7719,27.8445,27.6812,27.7991,166562.0
2015-12-14 14:30:00,30.63,30.75,30.59,30.74,193830.0,27.7901,27.8989,27.7538,27.8899,193830.0
2015-12-14 15:00:00,30.74,30.78,30.68,30.74,307534.0,27.8899,27.9262,27.8354,27.8899,307534.0
2015-12-14 15:30:00,30.74,30.84,30.7,30.83,903776.0,27.8899,27.9806,27.8536,27.9715,903776.0
2015-12-15 09:30:00,31.0,31.9,31.0,31.8,1109795.0,28.1258,28.9423,28.1258,28.8516,1109795.0
2015-12-15 10:00:00,31.8,31.87,31.54,31.75,884806.0,28.8516,28.9151,28.6157,28.8062,884806.0
2015-12-15 10:30:00,31.75,31.77,31.57,31.71,664240.0,28.8062,28.8244,28.6429,28.7699,664240.0
2015-12-15 11:00:00,31.7,31.72,31.43,31.44,438864.0,28.7609,28.779,28.5159,28.525,438864.0
2015-12-15 11:30:00,31.45,31.46,31.21,31.4,278882.0,28.534,28.5431,28.3163,28.4887,278882.0
2015-12-15 12:00:00,31.4,31.6,31.38,31.58,399929.0,28.4887,28.6701,28.4705,28.652,399929.0
2015-12-15 12:30:00,31.57,31.62,31.53,31.55,168380.0,28.6429,28.6883,28.6066,28.6248,168380.0
2015-12-15 13:00:00,31.55,31.56,31.45,31.45,150522.0,28.6248,28.6338,28.534,28.534,150522.0
2015-12-15 13:30:00,31.45,31.6,31.42,31.56,212100.0,28.534,28.6701,28.5068,28.6338,212100.0
2015-12-15 14:00:00,31.56,31.69,31.53,31.66,256434.0,28.6338,28.7518,28.6066,28.7246,256434.0
2015-12-15 14:30:00,31.66,31.75,31.64,31.72,305723.0,28.7246,28.8062,28.7064,28.779,305723.0
2015-12-15 15:00:00,31.72,31.72,31.55,31.62,534743.0,28.779,28.779,28.6248,28.6883,534743.0
2015-12-15 15:30:00,31.62,31.7,31.55,31.59,1187150.0,28.6883,28.7609,28.6248,28.6611,1187150.0
2015-12-16 09:30:00,31.9,32.29,31.75,32.07,658132.0,28.9423,29.2962,28.8062,29.0966,658132.0
2015-12-16 10:00:00,32.07,32.1,31.9,32.0,287799.0,29.0966,29.1238,28.9423,29.033,287799.0
2015-12-16 10:30:00,31.99,32.04,31.84,31.91,287094.0,29.024,29.0693,28.8879,28.9514,287094.0
2015-12-16 11:00:00,31.91,32.01,31.85,31.98,206963.0,28.9514,29.0421,28.897,29.0149,206963.0
2015-12-16 11:30:00,31.98,32.01,31.94,31.99,322880.0,29.0149,29.0421,28.9786,29.024,322880.0
2015-12-16 12:00:00,31.99,32.02,31.9,31.97,226933.0,29.024,29.0512,28.9423,29.0058,226933.0
2015-12-16 12:30:00,31.97,32.03,31.96,31.99,227449.0,29.0058,29.0603,28.9968,29.024,227449.0
2015-12-16 13:00:00,31.99,32.01,31.93,32.0,195800.0,29.024,29.0421,28.9695,29.033,195800.0
2015-12-16 13:30:00,31.99,32.06,31.98,32.02,431229.0,29.024,29.0875,29.0149,29.0512,431229.0
2015-12-16 14:00:00,31.98,32.08,31.8,32.0,507586.0,29.0149,29.1056,28.8516,29.033,507586.0
2015-12-16 14:30:00,31.99,32.35,31.89,32.33,921656.0,29.024,29.3506,28.9332,29.3324,921656.0
2015-12-16 15:00:00,32.33,32.36,32.16,32.31,586447.0,29.3324,29.3597,29.1782,29.3143,586447.0
2015-12-16 15:30:00,32.31,32.36,32.19,32.23,1322503.0,29.3143,29.3597,29.2054,29.2417,1322503.0
2015-12-17 09:30:00,32.65,33.48,32.58,33.33,2185022.0,29.6228,30.3758,29.5593,30.2397,2185022.0
2015-12-17 10:00:00,33.34,33.35,32.85,32.9,1107020.0,30.2488,30.2579,29.8042,29.8496,1107020.0
2015-12-17 10:30:00,32.9,33.06,32.54,32.71,807213.0,29.8496,29.9948,29.523,29.6772,807213.0
2015-12-17 11:00:00,32.71,32.85,31.89,32.2,992141.0,29.6772,29.8042,28.9332,29.2145,992141.0
2015-12-17 11:30:00,32.2,32.85,32.2,32.73,509896.0,29.2145,29.8042,29.2145,29.6954,509896.0
2015-12-17 12:00:00,32.74,32.83,32.6,32.75,314092.0,29.7044,29.7861,29.5774,29.7135,314092.0
2015-12-17 12:30:00,32.74,32.78,32.56,32.63,215757.0,29.7044,29.7407,29.5411,29.6046,215757.0
2015-12-17 13:00:00,32.62,32.65,32.44,32.48,454429.0,29.5956,29.6228,29.4323,29.4685,454429.0
2015-12-17 13:30:00,32.48,32.76,32.45,32.72,243286.0,29.4685,29.7226,29.4413,29.6863,243286.0
2015-12-17 14:00:00,32.73,32.81,32.68,32.76,259068.0,29.6954,29.7679,29.65,29.7226,259068.0
2015-12-17 14:30:00,32.76,32.81,32.7,32.77,336474.0,29.7226,29.7679,29.6681,29.7317,336474.0
2015-12-17 15:00:00,32.78,32.81,32.56,32.59,417754.0,29.7407,29.7679,29.5411,29.5683,417754.0
2015-12-17 15:30:00,32.59,32.67,32.32,32.38,1000968.0,29.5683,29.6409,29.3234,29.3778,1000968.0
2015-12-18 09:30:00,32.11,32.48,32.01,32.18,1219171.0,29.1328,29.4685,29.0421,29.1964,1219171.0
2015-12-18 10:00:00,32.18,32.38,32.14,32.25,324929.0,29.1964,29.3778,29.1601,29.2599,324929.0
2015-12-18 10:30:00,32.24,32.37,31.93,32.37,542172.0,29.2508,29.3687,28.9695,29.3687,542172.0
2015-12-18 11:00:00,32.37,32.65,32.33,32.64,393657.0,29.3687,29.6228,29.3324,29.6137,393657.0
2015-12-18 11:30:00,32.65,32.79,32.59,32.73,194049.0,29.6228,29.7498,29.5683,29.6954,194049.0
2015-12-18 12:00:00,32.72,32.73,32.48,32.59,174732.0,29.6863,29.6954,29.4685,29.5683,174732.0
2015-12-18 12:30:00,32.59,32.61,32.38,32.4,170279.0,29.5683,29.5865,29.3778,29.396,170279.0
2015-12-18 13:00:00,32.41,32.58,32.41,32.47,182579.0,29.405,29.5593,29.405,29.4595,182579.0
2015-12-18 13:30:00,32.47,32.5,32.39,32.45,218792.0,29.4595,29.4867,29.3869,29.4413,218792.0
2015-12-18 14:00:00,32.44,32.65,32.44,32.64,236489.0,29.4323,29.6228,29.4323,29.6137,236489.0
2015-12-18 14:30:00,32.63,32.68,32.52,32.52,266699.0,29.6046,29.65,29.5048,29.5048,266699.0
2015-12-18 15:00:00,32.52,32.62,32.4,32.41,399730.0,29.5048,29.5956,29.396,29.405,399730.0
2015-12-18 15:30:00,32.42,32.71,32.39,32.65,1609848.0,29.4141,29.6772,29.3869,29.6228,1609848.0
2015-12-21 09:30:00,32.94,33.1,32.72,32.86,763478.0,29.8859,30.0311,29.6863,29.8133,763478.0
2015-12-21 10:00:00,32.86,32.99,32.79,32.84,368675.0,29.8133,29.9313,29.7498,29.7952,368675.0
2015-12-21 10:30:00,32.86,32.89,32.77,32.84,285998.0,29.8133,29.8405,29.7317,29.7952,285998.0
2015-12-21 11:00:00,32.84,32.84,32.47,32.58,376227.0,29.7952,29.7952,29.4595,29.5593,376227.0
2015-12-21 11:30:00,32.58,32.59,32.42,32.57,216494.0,29.5593,29.5683,29.4141,29.5502,216494.0
2015-12-21 12:00:00,32.57,32.61,32.43,32.49,164181.0,29.5502,29.5865,29.4232,29.4776,164181.0
2015-12-21 12:30:00,32.49,32.54,32.45,32.47,414877.0,29.4776,29.523,29.4413,29.4595,414877.0
2015-12-21 13:00:00,32.48,32.56,32.46,32.52,195970.0,29.4685,29.5411,29.4504,29.5048,195970.0
2015-12-21 13:30:00,32.52,32.54,32.48,32.52,180193.0,29.5048,29.523,29.4685,29.5048,180193.0
2015-12-21 14:00:00,32.52,32.53,32.46,32.5,189741.0,29.5048,29.5139,29.4504,29.4867,189741.0
2015-12-21 14:30:00,32.5,32.52,32.41,32.45,272611.0,29.4867,29.5048,29.405,29.4413,272611.0
2015-12-21 15:00:00,32.45,32.5,32.38,32.45,267157.0,29.4413,29.4867,29.3778,29.4413,267157.0
2015-12-21 15:30:00,32.45,32.51,32.38,32.5,579427.0,29.4413,29.4958,29.3778,29.4867,579427.0
2015-12-22 09:30:00,32.45,32.62,32.38,32.5,514912.0,29.4413,29.5956,29.3778,29.4867,514912.0
2015-12-22 10:00:00,32.49,32.62,32.48,32.55,1306123.0,29.4776,29.5956,29.4685,29.5321,1306123.0
2015-12-22 10:30:00,32.54,32.58,32.28,32.3,243058.0,29.523,29.5593,29.2871,29.3052,243058.0
2015-12-22 11:00:00,32.3,32.6,32.15,32.55,330423.0,29.3052,29.5774,29.1691,29.5321,330423.0
2015-12-22 11:30:00,32.55,32.58,32.44,32.5,629776.0,29.5321,29.5593,29.4323,29.4867,629776.0
2015-12-22 12:00:00,32.5,32.5,32.36,32.41,441082.0,29.4867,29.4867,29.3597,29.405,441082.0
2015-12-22 12:30:00,32.42,32.55,32.42,32.51,156530.0,29.4141,29.5321,29.4141,29.4958,156530.0
2015-12-22 13:00:00,32.51,32.64,32.5,32.63,393828.0,29.4958,29.6137,29.4867,29.6046,393828.0
2015-12-22 13:30:00,32.63,32.64,32.53,32.54,191145.0,29.6046,29.6137,29.5139,29.523,191145.0
2015-12-22 14:00:00,32.54,32.6,32.44,32.48,722219.0,29.523,29.5774,29.4323,29.4685,722219.0
2015-12-22 14:30:00,32.49,32.52,32.46,32.49,158419.0,29.4776,29.5048,29.4504,29.4776,158419.0
2015-12-22 15:00:00,32.5,32.55,32.49,32.53,373884.0,29.4867,29.5321,29.4776,29.5139,373884.0
2015-12-22 15:30:00,32.53,32.63,32.48,32.53,579950.0,29.5139,29.6046,29.4685,29.5139,579950.0
2015-12-23 09:30:00,32.57,33.1,32.57,32.68,1180890.0,29.5502,30.0311,29.5502,29.65,1180890.0
2015-12-23 10:00:00,32.69,32.87,32.55,32.82,319053.0,29.6591,29.8224,29.5321,29.777,319053.0
2015-12-23 10:30:00,32.83,32.87,32.62,32.66,276183.0,29.7861,29.8224,29.5956,29.6319,276183.0
2015-12-23 11:00:00,32.66,32.71,32.57,32.6,275572.0,29.6319,29.6772,29.5502,29.5774,275572.0
2015-12-23 11:30:00,32.6,32.71,32.57,32.69,159399.0,29.5774,29.6772,29.5502,29.6591,159399.0
2015-12-23 12:00:00,32.7,32.72,32.51,32.61,389266.0,29.6681,29.6863,29.4958,29.5865,389266.0
2015-12-23 12:30:00,32.6,32.7,32.6,32.62,308004.0,29.5774,29.6681,29.5774,29.5956,308004.0
2015-12-23 13:00:00,32.62,32.67,32.62,32.65,69001.0,29.5956,29.6409,29.5956,29.6228,69001.0
2015-12-23 13:30:00,32.66,32.74,32.63,32.72,144833.0,29.6319,29.7044,29.6046,29.6863,144833.0
2015-12-23 14:00:00,32.72,32.79,32.71,32.71,112709.0,29.6863,29.7498,29.6772,29.6772,112709.0
2015-12-23 14:30:00,32.72,32.76,32.66,32.71,124884.0,29.6863,29.7226,29.6319,29.6772,124884.0
2015-12-23 15:00:00,32.71,32.71,32.65,32.66,106981.0,29.6772,29.6772,29.6228,29.6319,106981.0
2015-12-23 15:30:00,32.65,32.71,32.54,32.55,878403.0,29.6228,29.6772,29.523,29.5321,878403.0
2015-12-24 09:30:00,32.65,32.78,32.54,32.63,291237.0,29.6228,29.7407,29.523,29.6046,291237.0
2015-12-24 10:00:00,32.63,32.7,32.54,32.69,351752.0,29.6046,29.6681,29.523,29.6591,351752.0
2015-12-24 10:30:00,32.68,32.69,32.6,32.64,101599.0,29.65,29.6591,29.5774,29.6137,101599.0
2015-12-24 11:00:00,32.63,32.63,32.57,32.61,157436.0,29.6046,29.6046,29.5502,29.5865,157436.0
2015-12-24 11:30:00,32.61,32.74,32.59,32.71,208405.0,29.5865,29.7044,29.5683,29.6772,208405.0
2015-12-24 12:00:00,32.71,32.72,32.6,32.63,137687.0,29.6772,29.6863,29.5774,29.6046,137687.0
2015-12-24 12:30:00,32.63,32.71,32.57,32.57,329511.0,29.6046,29.6772,29.5502,29.5502,329511.0
2015-12-28 09:30:00,32.5,32.55,31.98,31.99,765655.0,29.4867,29.5321,29.0149,29.024,765655.0
2015-12-28 10:00:00,31.98,32.05,31.65,31.68,652929.0,29.0149,29.0784,28.7155,28.7427,652929.0
2015-12-28 10:30:00,31.67,31.69,31.37,31.55,783007.0,28.7336,28.7518,28.4615,28.6248,783007.0
2015-12-28 11:00:00,31.55,31.64,31.4,31.57,537278.0,28.6248,28.7064,28.4887,28.6429,537278.0
2015-12-28 11:30:00,31.56,31.62,31.47,31.59,372571.0,28.6338,28.6883,28.5522,28.6611,372571.0
2015-12-28 12:00:00,31.59,31.72,31.55,31.6,266334.0,28.6611,28.779,28.6248,28.6701,266334.0
2015-12-28 12:30:00,31.6,31.63,31.57,31.61,159347.0,28.6701,28.6974,28.6429,28.6792,159347.0
2015-12-28 13:00:00,31.61,31.75,31.59,31.7,149593.0,28.6792,28.8062,28.6611,28.7609,149593.0
2015-12-28 13:30:00,31.71,31.74,31.63,31.66,221026.0,28.7699,28.7972,28.6974,28.7246,221026.0
2015-12-28 14:00:00,31.65,31.74,31.65,31.68,131923.0,28.7155,28.7972,28.7155,28.7427,131923.0
2015-12-28 14:30:00,31.68,31.68,31.59,31.65,503217.0,28.7427,28.7427,28.6611,28.7155,503217.0
2015-12-28 15:00:00,31.65,31.77,31.61,31.74,230001.0,28.7155,28.8244,28.6792,28.7972,230001.0
2015-12-28 15:30:00,31.74,31.9,31.72,31.88,736891.0,28.7972,28.9423,28.779,28.9242,736891.0
2015-12-29 09:30:00,32.19,32.62,32.05,32.4,1211618.0,29.2054,29.5956,29.0784,29.396,1211618.0
2015-12-29 10:00:00,32.41,32.64,32.35,32.51,690863.0,29.405,29.6137,29.3506,29.4958,690863.0
2015-12-29 10:30:00,32.52,32.54,32.43,32.48,326941.0,29.5048,29.523,29.4232,29.4685,326941.0
2015-12-29 11:00:00,32.48,32.55,32.43,32.5,249543.0,29.4685,29.5321,29.4232,29.4867,249543.0
2015-12-29 11:30:00,32.5,32.56,32.4,32.53,312399.0,29.4867,29.5411,29.396,29.5139,312399.0
2015-12-29 12:00:00,32.53,32.58,32.48,32.49,136046.0,29.5139,29.5593,29.4685,29.4776,136046.0
2015-12-29 12:30:00,32.5,32.58,32.49,32.57,136599.0,29.4867,29.5593,29.4776,29.5502,136599.0
2015-12-29 13:00:00,32.58,32.63,32.57,32.63,201369.0,29.5593,29.6046,29.5502,29.6046,201369.0
2015-12-29 13:30:00,32.63,32.63,32.57,32.61,145549.0,29.6046,29.6046,29.5502,29.5865,145549.0
2015-12-29 14:00:00,32.61,32.62,32.51,32.56,158573.0,29.5865,29.5956,29.4958,29.5411,158573.0
2015-12-29 14:30:00,32.56,32.75,32.55,32.75,289848.0,29.5411,29.7135,29.5321,29.7135,289848.0
2015-12-29 15:00:00,32.75,32.95,32.74,32.91,741150.0,29.7135,29.895,29.7044,29.8587,741150.0
2015-12-29 15:30:00,32.91,32.94,32.64,32.66,1076089.0,29.8587,29.8859,29.6137,29.6319,1076089.0
2015-12-30 09:30:00,32.09,32.61,32.09,32.16,417022.0,29.1147,29.5865,29.1147,29.1782,417022.0
2015-12-30 10:00:00,32.16,32.25,32.02,32.11,364340.0,29.1782,29.2599,29.0512,29.1328,364340.0
2015-12-30 10:30:00,32.11,32.26,32.09,32.18,238398.0,29.1328,29.2689,29.1147,29.1964,238398.0
2015-12-30 11:00:00,32.19,32.23,32.11,32.16,279130.0,29.2054,29.2417,29.1328,29.1782,279130.0
2015-12-30 11:30:00,32.15,32.21,32.1,32.16,210606.0,29.1691,29.2236,29.1238,29.1782,210606.0
2015-12-30 12:00:00,32.16,32.2,32.08,32.08,218571.0,29.1782,29.2145,29.1056,29.1056,218571.0
2015-12-30 12:30:00,32.09,32.15,32.06,32.12,153188.0,29.1147,29.1691,29.0875,29.1419,153188.0
2015-12-30 13:00:00,32.13,32.14,32.08,32.12,94536.0,29.151,29.1601,29.1056,29.1419,94536.0
2015-12-30 13:30:00,32.12,32.18,32.11,32.11,101239.0,29.1419,29.1964,29.1328,29.1328,101239.0
2015-12-30 14:00:00,32.11,32.16,32.08,32.13,138028.0,29.1328,29.1782,29.1056,29.151,138028.0
2015-12-30 14:30:00,32.13,32.13,32.01,32.04,157780.0,29.151,29.151,29.0421,29.0693,157780.0
2015-12-30 15:00:00,32.04,32.06,31.99,32.01,311676.0,29.0693,29.0875,29.024,29.0421,311676.0
2015-12-30 15:30:00,32.01,32.15,31.91,32.07,631926.0,29.0421,29.1691,28.9514,29.0966,631926.0
2015-12-31 09:30:00,31.96,32.28,31.63,32.2,436514.0,28.9968,29.2871,28.6974,29.2145,436514.0
2015-12-31 10:00:00,32.2,32.71,32.14,32.48,583452.0,29.2145,29.6772,29.1601,29.4685,583452.0
2015-12-31 10:30:00,32.47,32.67,32.44,32.58,423021.0,29.4595,29.6409,29.4323,29.5593,423021.0
2015-12-31 11:00:00,32.58,32.65,32.53,32.59,151842.0,29.5593,29.6228,29.5139,29.5683,151842.0
2015-12-31 11:30:00,32.59,32.6,32.46,32.5,184954.0,29.5683,29.5774,29.4504,29.4867,184954.0
2015-12-31 12:00:00,32.51,32.53,32.35,32.4,106074.0,29.4958,29.5139,29.3506,29.396,106074.0
2015-12-31 12:30:00,32.4,32.51,32.4,32.43,100259.0,29.396,29.4958,29.396,29.4232,100259.0
2015-12-31 13:00:00,32.43,32.46,32.33,32.4,70557.0,29.4232,29.4504,29.3324,29.396,70557.0
2015-12-31 13:30:00,32.39,32.42,32.3,32.3,53601.0,29.3869,29.4141,29.3052,29.3052,53601.0
2015-12-31 14:00:00,32.31,32.32,32.24,32.26,92993.0,29.3143,29.3234,29.2508,29.2689,92993.0
2015-12-31 14:30:00,32.25,32.38,32.24,32.25,133757.0,29.2599,29.3778,29.2508,29.2599,133757.0
2015-12-31 15:00:00,32.25,32.32,32.18,32.3,171959.0,29.2599,29.3234,29.1964,29.3052,171959.0
2015-12-31 15:30:00,32.29,32.46,32.25,32.27,622114.0,29.2962,29.4504,29.2599,29.278,622114.0
2016-01-04 09:30:00,30.66,30.66,29.8,30.02,4622650.0,27.8173,27.8173,27.037,27.2366,4622650.0
2016-01-04 10:00:00,30.03,30.21,29.71,29.79,1718492.0,27.2457,27.409,26.9554,27.028,1718492.0
2016-01-04 10:30:00,29.79,29.94,29.51,29.57,1348183.0,27.028,27.164,26.7739,26.8283,1348183.0
2016-01-04 11:00:00,29.56,29.75,29.44,29.48,1286521.0,26.8193,26.9917,26.7104,26.7467,1286521.0
2016-01-04 11:30:00,29.48,29.65,29.41,29.56,569494.0,26.7467,26.9009,26.6832,26.8193,569494.0
2016-01-04 12:00:00,29.56,29.69,29.42,29.67,418218.0,26.8193,26.9372,26.6923,26.9191,418218.0
2016-01-04 12:30:00,29.66,29.87,29.56,29.67,517489.0,26.91,27.1005,26.8193,26.9191,517489.0
2016-01-04 13:00:00,29.67,29.75,29.63,29.71,504965.0,26.9191,26.9917,26.8828,26.9554,504965.0
2016-01-04 13:30:00,29.71,29.74,29.54,29.54,455062.0,26.9554,26.9826,26.8011,26.8011,455062.0
2016-01-04 14:00:00,29.54,29.54,29.0,29.01,1664810.0,26.8011,26.8011,26.3112,26.3203,1664810.0
2016-01-04 14:30:00,29.01,29.18,29.01,29.11,1002123.0,26.3203,26.4745,26.3203,26.411,1002123.0
2016-01-04 15:00:00,29.12,29.27,29.11,29.26,934497.0,26.4201,26.5562,26.411,26.5471,934497.0
2016-01-04 15:30:00,29.26,29.62,29.25,29.52,2195008.0,26.5471,26.8737,26.538,26.783,2195008.0
2016-01-05 09:30:00,30.05,30.3,29.6,29.9,1926609.0,27.2638,27.4907,26.8556,27.1278,1926609.0
2016-01-05 10:00:00,29.9,30.24,29.86,30.11,748104.0,27.1278,27.4362,27.0915,27.3183,748104.0
2016-01-05 10:30:00,30.11,30.18,29.96,30.16,656218.0,27.3183,27.3818,27.1822,27.3636,656218.0
2016-01-05 11:00:00,30.16,30.2,29.99,30.08,975688.0,27.3636,27.3999,27.2094,27.2911,975688.0
2016-01-05 11:30:00,30.08,30.2,30.07,30.13,444256.0,27.2911,27.3999,27.282,27.3364,444256.0
2016-01-05 12:00:00,30.12,30.13,29.97,30.0,489180.0,27.3274,27.3364,27.1913,27.2185,489180.0
2016-01-05 12:30:00,30.0,30.09,29.99,30.09,311362.0,27.2185,27.3001,27.2094,27.3001,311362.0
2016-01-05 13:00:00,30.09,30.1,30.03,30.08,280602.0,27.3001,27.3092,27.2457,27.2911,280602.0
2016-01-05 13:30:00,30.08,30.17,30.06,30.1,247489.0,27.2911,27.3727,27.2729,27.3092,247489.0
2016-01-05 14:00:00,30.1,30.13,30.04,30.07,329428.0,27.3092,27.3364,27.2548,27.282,329428.0
2016-01-05 14:30:00,30.06,30.1,30.0,30.09,306677.0,27.2729,27.3092,27.2185,27.3001,306677.0
2016-01-05 15:00:00,30.1,30.17,30.09,30.16,583806.0,27.3092,27.3727,27.3001,27.3636,583806.0
2016-01-05 15:30:00,30.16,30.29,29.98,30.0,1356399.0,27.3636,27.4816,27.2003,27.2185,1356399.0
2016-01-06 09:30:00,29.23,29.57,29.05,29.51,2263341.0,26.5199,26.8283,26.3566,26.7739,2263341.0
2016-01-06 10:00:00,29.49,29.85,29.36,29.72,754191.0,26.7558,27.0824,26.6378,26.9644,754191.0
2016-01-06 10:30:00,29.72,30.03,29.7,29.95,681488.0,26.9644,27.2457,26.9463,27.1731,681488.0
2016-01-06 11:00:00,29.95,30.02,29.72,29.96,508427.0,27.1731,27.2366,26.9644,27.1822,508427.0
2016-01-06 11:30:00,29.97,30.0,29.86,29.86,363189.0,27.1913,27.2185,27.0915,27.0915,363189.0
2016-01-06 12:00:00,29.87,29.96,29.78,29.78,348482.0,27.1005,27.1822,27.0189,27.0189,348482.0
2016-01-06 12:30:00,29.79,29.88,29.72,29.78,394638.0,27.028,27.1096,26.9644,27.0189,394638.0
2016-01-06 13:00:00,29.78,29.9,29.71,29.71,408654.0,27.0189,27.1278,26.9554,26.9554,408654.0
2016-01-06 13:30:00,29.71,29.72,29.51,29.51,377961.0,26.9554,26.9644,26.7739,26.7739,377961.0
2016-01-06 14:00:00,29.51,29.65,29.48,29.54,481714.0,26.7739,26.9009,26.7467,26.8011,481714.0
2016-01-06 14:30:00,29.53,29.64,29.42,29.47,410999.0,26.7921,26.8919,26.6923,26.7376,410999.0
2016-01-06 15:00:00,29.46,29.74,29.45,29.73,378492.0,26.7285,26.9826,26.7195,26.9735,378492.0
2016-01-06 15:30:00,29.73,29.82,29.61,29.75,860477.0,26.9735,27.0552,26.8646,26.9917,860477.0
2016-01-07 09:30:00,28.34,29.15,27.9,28.77,3794050.0,25.7124,26.4473,25.3132,26.1025,3794050.0
2016-01-07 10:00:00,28.75,28.77,28.05,28.14,1983821.0,26.0844,26.1025,25.4493,25.5309,1983821.0
2016-01-07 10:30:00,28.16,28.86,28.08,28.78,1242277.0,25.5491,26.1842,25.4765,26.1116,1242277.0
2016-01-07 11:00:00,28.77,28.85,28.4,28.43,773062.0,26.1025,26.1751,25.7668,25.794,773062.0
2016-01-07 11:30:00,28.42,28.51,28.39,28.49,441894.0,25.785,25.8666,25.7578,25.8485,441894.0
2016-01-07 12:00:00,28.49,28.52,28.41,28.44,554507.0,25.8485,25.8757,25.7759,25.8031,554507.0
2016-01-07 12:30:00,28.44,28.57,28.4,28.53,378139.0,25.8031,25.9211,25.7668,25.8848,378139.0
2016-01-07 13:00:00,28.52,28.53,28.24,28.24,804349.0,25.8757,25.8848,25.6217,25.6217,804349.0
2016-01-07 13:30:00,28.25,28.25,27.84,27.85,1710708.0,25.6307,25.6307,25.2588,25.2678,1710708.0
2016-01-07 14:00:00,27.85,28.06,27.73,27.78,977056.0,25.2678,25.4584,25.1589,25.2043,977056.0
2016-01-07 14:30:00,27.77,28.0,27.65,27.76,1128100.0,25.1952,25.4039,25.0864,25.1862,1128100.0
2016-01-07 15:00:00,27.75,27.86,27.68,27.83,1037536.0,25.1771,25.2769,25.1136,25.2497,1037536.0
2016-01-07 15:30:00,27.82,28.21,27.81,27.95,2151151.0,25.2406,25.5944,25.2315,25.3586,2151151.0
2016-01-08 09:30:00,28.58,28.9,28.41,28.55,1424967.0,25.9301,26.2205,25.7759,25.9029,1424967.0
2016-01-08 10:00:00,28.55,28.55,28.01,28.19,1547272.0,25.9029,25.9029,25.413,25.5763,1547272.0
2016-01-08 10:30:00,28.19,28.44,28.12,28.24,1004076.0,25.5763,25.8031,25.5128,25.6217,1004076.0
2016-01-08 11:00:00,28.24,28.29,27.9,28.01,1197687.0,25.6217,25.667,25.3132,25.413,1197687.0
2016-01-08 11:30:00,28.01,28.2,27.93,28.02,931135.0,25.413,25.5854,25.3404,25.4221,931135.0
2016-01-08 12:00:00,28.01,28.16,27.97,28.14,1182135.0,25.413,25.5491,25.3767,25.5309,1182135.0
2016-01-08 12:30:00,28.14,28.14,27.95,27.98,743035.0,25.5309,25.5309,25.3586,25.3858,743035.0
2016-01-08 13:00:00,27.98,28.08,27.88,27.91,843866.0,25.3858,25.4765,25.295,25.3223,843866.0
2016-01-08 13:30:00,27.9,28.0,27.84,27.88,763902.0,25.3132,25.4039,25.2588,25.295,763902.0
2016-01-08 14:00:00,27.88,27.94,27.47,27.51,1305044.0,25.295,25.3495,24.9231,24.9593,1305044.0
2016-01-08 14:30:00,27.51,27.74,27.5,27.6,819236.0,24.9593,25.168,24.9503,25.041,819236.0
2016-01-08 15:00:00,27.6,27.73,27.59,27.6,708417.0,25.041,25.1589,25.0319,25.041,708417.0
2016-01-08 15:30:00,27.6,27.69,27.48,27.62,2046735.0,25.041,25.1227,24.9321,25.0591,2046735.0
2016-01-11 09:30:00,27.35,27.73,26.34,26.74,2171868.0,24.8142,25.1589,23.8978,24.2607,2171868.0
2016-01-11 10:00:00,26.74,27.05,26.73,26.82,1384038.0,24.2607,24.542,24.2517,24.3333,1384038.0
2016-01-11 10:30:00,26.82,26.9,26.63,26.64,1194380.0,24.3333,24.4059,24.1609,24.17,1194380.0
2016-01-11 11:00:00,26.63,26.73,26.4,26.69,1997680.0,24.1609,24.2517,23.9523,24.2154,1997680.0
2016-01-11 11:30:00,26.69,26.87,26.52,26.73,1455288.0,24.2154,24.3787,24.0611,24.2517,1455288.0
2016-01-11 12:00:00,26.74,26.82,26.57,26.6,794583.0,24.2607,24.3333,24.1065,24.1337,794583.0
2016-01-11 12:30:00,26.59,26.61,26.5,26.59,686431.0,24.1246,24.1428,24.043,24.1246,686431.0
2016-01-11 13:00:00,26.59,26.61,26.35,26.37,959134.0,24.1246,24.1428,23.9069,23.925,959134.0
2016-01-11 13:30:00,26.38,26.42,25.97,26.02,1343823.0,23.9341,23.9704,23.5621,23.6075,1343823.0
2016-01-11 14:00:00,26.01,26.54,25.97,26.46,1153745.0,23.5984,24.0793,23.5621,24.0067,1153745.0
2016-01-11 14:30:00,26.47,26.57,26.43,26.52,1398950.0,24.0158,24.1065,23.9795,24.0611,1398950.0
2016-01-11 15:00:00,26.52,26.84,26.42,26.82,1124995.0,24.0611,24.3515,23.9704,24.3333,1124995.0
2016-01-11 15:30:00,26.83,27.15,26.82,27.03,2411935.0,24.3424,24.6327,24.3333,24.5239,2411935.0
2016-01-12 09:30:00,27.52,27.9,27.24,27.77,1882806.0,24.9684,25.3132,24.7144,25.1952,1882806.0
2016-01-12 10:00:00,27.78,27.96,27.69,27.69,1141163.0,25.2043,25.3676,25.1227,25.1227,1141163.0
2016-01-12 10:30:00,27.68,28.01,27.66,27.99,947766.0,25.1136,25.413,25.0954,25.3948,947766.0
2016-01-12 11:00:00,27.99,28.09,27.96,28.0,962341.0,25.3948,25.4856,25.3676,25.4039,962341.0
2016-01-12 11:30:00,28.0,28.02,27.72,27.8,824299.0,25.4039,25.4221,25.1499,25.2225,824299.0
2016-01-12 12:00:00,27.8,27.96,27.76,27.92,553176.0,25.2225,25.3676,25.1862,25.3313,553176.0
2016-01-12 12:30:00,27.91,28.07,27.79,27.95,417954.0,25.3223,25.4674,25.2134,25.3586,417954.0
2016-01-12 13:00:00,27.95,28.08,27.94,27.98,547566.0,25.3586,25.4765,25.3495,25.3858,547566.0
2016-01-12 13:30:00,27.97,28.06,27.91,27.94,463540.0,25.3767,25.4584,25.3223,25.3495,463540.0
2016-01-12 14:00:00,27.93,28.04,27.8,28.0,603296.0,25.3404,25.4402,25.2225,25.4039,603296.0
2016-01-12 14:30:00,28.0,28.21,27.95,28.14,521885.0,25.4039,25.5944,25.3586,25.5309,521885.0
2016-01-12 15:00:00,28.13,28.21,27.99,28.14,589340.0,25.5219,25.5944,25.3948,25.5309,589340.0
2016-01-12 15:30:00,28.13,28.3,28.07,28.21,934446.0,25.5219,25.6761,25.4674,25.5944,934446.0
2016-01-13 09:30:00,28.37,28.5,27.75,27.76,1128548.0,25.7396,25.8576,25.1771,25.1862,1128548.0
2016-01-13 10:00:00,27.75,27.8,27.43,27.51,1087949.0,25.1771,25.2225,24.8868,24.9593,1087949.0
2016-01-13 10:30:00,27.5,27.65,27.36,27.54,500359.0,24.9503,25.0864,24.8233,24.9866,500359.0
2016-01-13 11:00:00,27.53,27.82,27.36,27.53,354643.0,24.9775,25.2406,24.8233,24.9775,354643.0
2016-01-13 11:30:00,27.53,27.57,27.38,27.44,404732.0,24.9775,25.0138,24.8414,24.8958,404732.0
2016-01-13 12:00:00,27.43,27.51,27.35,27.49,406944.0,24.8868,24.9593,24.8142,24.9412,406944.0
2016-01-13 12:30:00,27.49,27.51,27.3,27.35,240143.0,24.9412,24.9593,24.7688,24.8142,240143.0
2016-01-13 13:00:00,27.35,27.44,27.31,27.35,208311.0,24.8142,24.8958,24.7779,24.8142,208311.0
2016-01-13 13:30:00,27.35,27.37,27.02,27.04,514177.0,24.8142,24.8323,24.5148,24.5329,514177.0
2016-01-13 14:00:00,27.04,27.08,26.87,27.01,603015.0,24.5329,24.5692,24.3787,24.5057,603015.0
2016-01-13 14:30:00,27.01,27.16,26.78,27.09,471208.0,24.5057,24.6418,24.297,24.5783,471208.0
2016-01-13 15:00:00,27.1,27.29,27.07,27.26,709554.0,24.5874,24.7597,24.5601,24.7325,709554.0
2016-01-13 15:30:00,27.26,27.29,26.98,27.11,1718432.0,24.7325,24.7597,24.4785,24.5964,1718432.0
2016-01-14 09:30:00,27.41,27.81,27.0,27.06,1414729.0,24.8686,25.2315,24.4966,24.5511,1414729.0
2016-01-14 10:00:00,27.06,27.81,26.85,27.75,949566.0,24.5511,25.2315,24.3605,25.1771,949566.0
2016-01-14 10:30:00,27.75,27.93,27.64,27.64,743201.0,25.1771,25.3404,25.0773,25.0773,743201.0
2016-01-14 11:00:00,27.66,27.84,27.44,27.5,511076.0,25.0954,25.2588,24.8958,24.9503,511076.0
2016-01-14 11:30:00,27.5,27.86,27.49,27.8,393876.0,24.9503,25.2769,24.9412,25.2225,393876.0
2016-01-14 12:00:00,27.81,27.9,27.66,27.81,313897.0,25.2315,25.3132,25.0954,25.2315,313897.0
2016-01-14 12:30:00,27.81,28.08,27.77,27.86,588888.0,25.2315,25.4765,25.1952,25.2769,588888.0
2016-01-14 13:00:00,27.86,28.07,27.82,28.06,384014.0,25.2769,25.4674,25.2406,25.4584,384014.0
2016-01-14 13:30:00,28.06,28.1,27.91,28.02,221642.0,25.4584,25.4946,25.3223,25.4221,221642.0
2016-01-14 14:00:00,28.02,28.08,27.85,27.93,424701.0,25.4221,25.4765,25.2678,25.3404,424701.0
2016-01-14 14:30:00,27.93,28.31,27.93,28.28,992039.0,25.3404,25.6852,25.3404,25.658,992039.0
2016-01-14 15:00:00,28.28,28.43,28.2,28.23,976363.0,25.658,25.794,25.5854,25.6126,976363.0
2016-01-14 15:30:00,28.23,28.26,28.06,28.14,1292933.0,25.6126,25.6398,25.4584,25.5309,1292933.0
2016-01-15 09:30:00,26.5,27.29,26.5,26.89,2313748.0,24.043,24.7597,24.043,24.3968,2313748.0
2016-01-15 10:00:00,26.89,27.28,26.75,26.86,1615089.0,24.3968,24.7507,24.2698,24.3696,1615089.0
2016-01-15 10:30:00,26.87,26.96,26.51,26.55,916364.0,24.3787,24.4603,24.0521,24.0884,916364.0
2016-01-15 11:00:00,26.54,26.57,26.41,26.54,648574.0,24.0793,24.1065,23.9613,24.0793,648574.0
2016-01-15 11:30:00,26.53,26.62,26.42,26.54,521214.0,24.0702,24.1519,23.9704,24.0793,521214.0
2016-01-15 12:00:00,26.53,26.55,26.35,26.42,535686.0,24.0702,24.0884,23.9069,23.9704,535686.0
2016-01-15 12:30:00,26.42,26.58,26.39,26.48,1107360.0,23.9704,24.1156,23.9432,24.0248,1107360.0
2016-01-15 13:00:00,26.47,26.76,26.41,26.74,444483.0,24.0158,24.2789,23.9613,24.2607,444483.0
2016-01-15 13:30:00,26.72,26.82,26.62,26.8,529577.0,24.2426,24.3333,24.1519,24.3152,529577.0
2016-01-15 14:00:00,26.79,26.82,26.51,26.57,586453.0,24.3061,24.3333,24.0521,24.1065,586453.0
2016-01-15 14:30:00,26.56,27.02,26.56,26.99,929477.0,24.0974,24.5148,24.0974,24.4876,929477.0
2016-01-15 15:00:00,26.99,27.08,26.88,26.99,1055333.0,24.4876,24.5692,24.3878,24.4876,1055333.0
2016-01-15 15:30:00,26.99,27.03,26.92,27.0,1503101.0,24.4876,24.5239,24.4241,24.4966,1503101.0
2016-01-19 09:30:00,28.32,28.64,27.53,27.72,2937431.0,25.6942,25.9846,24.9775,25.1499,2937431.0
2016-01-19 10:00:00,27.73,27.94,27.63,27.77,1281309.0,25.1589,25.3495,25.0682,25.1952,1281309.0
2016-01-19 10:30:00,27.78,27.95,27.74,27.88,886300.0,25.2043,25.3586,25.168,25.295,886300.0
2016-01-19 11:00:00,27.88,27.93,27.52,27.7,1016203.0,25.295,25.3404,24.9684,25.1317,1016203.0
2016-01-19 11:30:00,27.71,27.76,27.22,27.3,925202.0,25.1408,25.1862,24.6962,24.7688,925202.0
2016-01-19 12:00:00,27.3,27.37,26.94,27.23,1377994.0,24.7688,24.8323,24.4422,24.7053,1377994.0
2016-01-19 12:30:00,27.22,27.44,27.2,27.41,515204.0,24.6962,24.8958,24.6781,24.8686,515204.0
2016-01-19 13:00:00,27.42,27.53,27.24,27.29,362951.0,24.8777,24.9775,24.7144,24.7597,362951.0
2016-01-19 13:30:00,27.3,27.44,27.22,27.33,301820.0,24.7688,24.8958,24.6962,24.796,301820.0
2016-01-19 14:00:00,27.32,27.35,27.02,27.23,469402.0,24.787,24.8142,24.5148,24.7053,469402.0
2016-01-19 14:30:00,27.24,27.26,27.03,27.19,433598.0,24.7144,24.7325,24.5239,24.669,433598.0
2016-01-19 15:00:00,27.18,27.42,27.17,27.38,634323.0,24.6599,24.8777,24.6509,24.8414,634323.0
2016-01-19 15:30:00,27.38,27.64,27.33,27.4,1670522.0,24.8414,25.0773,24.796,24.8595,1670522.0
2016-01-20 09:30:00,26.5,26.56,25.62,25.74,4434906.0,24.043,24.0974,23.2446,23.3535,4434906.0
2016-01-20 10:00:00,25.75,25.91,25.46,25.49,2743616.0,23.3625,23.5077,23.0994,23.1266,2743616.0
2016-01-20 10:30:00,25.49,25.63,25.36,25.46,2132544.0,23.1266,23.2537,23.0087,23.0994,2132544.0
2016-01-20 11:00:00,25.47,25.67,25.45,25.57,1744965.0,23.1085,23.2899,23.0903,23.1992,1744965.0
2016-01-20 11:30:00,25.57,25.82,25.49,25.63,1361136.0,23.1992,23.426,23.1266,23.2537,1361136.0
2016-01-20 12:00:00,25.63,25.66,25.37,25.43,1080206.0,23.2537,23.2809,23.0178,23.0722,1080206.0
2016-01-20 12:30:00,25.43,25.63,25.4,25.59,1114345.0,23.0722,23.2537,23.045,23.2174,1114345.0
2016-01-20 13:00:00,25.6,25.86,25.55,25.78,986277.0,23.2264,23.4623,23.1811,23.3897,986277.0
2016-01-20 13:30:00,25.78,26.46,25.77,26.26,1237554.0,23.3897,24.0067,23.3807,23.8252,1237554.0
2016-01-20 14:00:00,26.25,26.29,25.79,26.02,1226915.0,23.8162,23.8525,23.3988,23.6075,1226915.0
2016-01-20 14:30:00,26.03,26.17,25.9,25.93,676344.0,23.6166,23.7436,23.4986,23.5258,676344.0
2016-01-20 15:00:00,25.93,26.88,25.89,26.75,1890790.0,23.5258,24.3878,23.4895,24.2698,1890790.0
2016-01-20 15:30:00,26.75,26.82,26.3,26.38,1654854.0,24.2698,24.3333,23.8615,23.9341,1654854.0
2016-01-21 09:30:00,26.17,26.45,25.8,25.95,1803820.0,23.7436,23.9976,23.4079,23.544,1803820.0
2016-01-21 10:00:00,25.95,26.95,25.94,26.88,1261940.0,23.544,24.4513,23.5349,24.3878,1261940.0
2016-01-21 10:30:00,26.85,27.16,26.7,26.9,892187.0,24.3605,24.6418,24.2244,24.4059,892187.0
2016-01-21 11:00:00,26.91,27.16,26.68,26.73,566428.0,24.415,24.6418,24.2063,24.2517,566428.0
2016-01-21 11:30:00,26.73,26.86,26.58,26.8,598038.0,24.2517,24.3696,24.1156,24.3152,598038.0
2016-01-21 12:00:00,26.8,27.07,26.76,26.97,670264.0,24.3152,24.5601,24.2789,24.4694,670264.0
2016-01-21 12:30:00,26.96,26.98,26.81,26.86,203096.0,24.4603,24.4785,24.3242,24.3696,203096.0
2016-01-21 13:00:00,26.87,27.02,26.68,26.68,200964.0,24.3787,24.5148,24.2063,24.2063,200964.0
2016-01-21 13:30:00,26.67,26.82,26.56,26.74,230048.0,24.1972,24.3333,24.0974,24.2607,230048.0
2016-01-21 14:00:00,26.74,26.79,26.56,26.68,210644.0,24.2607,24.3061,24.0974,24.2063,210644.0
2016-01-21 14:30:00,26.68,26.88,26.59,26.84,275694.0,24.2063,24.3878,24.1246,24.3515,275694.0
2016-01-21 15:00:00,26.84,26.84,26.62,26.73,193037.0,24.3515,24.3515,24.1519,24.2517,193037.0
2016-01-21 15:30:00,26.73,26.89,26.68,26.68,645247.0,24.2517,24.3968,24.2063,24.2063,645247.0
2016-01-22 09:30:00,27.89,27.89,27.5,27.53,1600144.0,25.3041,25.3041,24.9503,24.9775,1600144.0
2016-01-22 10:00:00,27.54,27.61,27.45,27.47,1285370.0,24.9866,25.0501,24.9049,24.9231,1285370.0
2016-01-22 10:30:00,27.48,27.57,27.28,27.3,683087.0,24.9321,25.0138,24.7507,24.7688,683087.0
2016-01-22 11:00:00,27.31,27.45,27.19,27.27,813427.0,24.7779,24.9049,24.669,24.7416,813427.0
2016-01-22 11:30:00,27.27,27.33,27.05,27.1,478970.0,24.7416,24.796,24.542,24.5874,478970.0
2016-01-22 12:00:00,27.1,27.3,27.07,27.24,335798.0,24.5874,24.7688,24.5601,24.7144,335798.0
2016-01-22 12:30:00,27.23,27.3,27.17,27.24,241730.0,24.7053,24.7688,24.6509,24.7144,241730.0
2016-01-22 13:00:00,27.24,27.25,27.1,27.17,337279.0,24.7144,24.7235,24.5874,24.6509,337279.0
2016-01-22 13:30:00,27.17,27.26,27.1,27.25,337156.0,24.6509,24.7325,24.5874,24.7235,337156.0
2016-01-22 14:00:00,27.25,27.26,27.09,27.14,553767.0,24.7235,24.7325,24.5783,24.6237,553767.0
2016-01-22 14:30:00,27.14,27.24,26.95,27.02,572993.0,24.6237,24.7144,24.4513,24.5148,572993.0
2016-01-22 15:00:00,27.02,27.12,27.01,27.12,411532.0,24.5148,24.6055,24.5057,24.6055,411532.0
2016-01-22 15:30:00,27.12,27.28,27.04,27.27,1211166.0,24.6055,24.7507,24.5329,24.7416,1211166.0
2016-01-25 09:30:00,27.12,27.49,26.95,27.1,811790.0,24.6055,24.9412,24.4513,24.5874,811790.0
2016-01-25 10:00:00,27.1,27.27,27.0,27.13,978550.0,24.5874,24.7416,24.4966,24.6146,978550.0
2016-01-25 10:30:00,27.13,27.23,27.0,27.18,562457.0,24.6146,24.7053,24.4966,24.6599,562457.0
2016-01-25 11:00:00,27.16,27.16,27.01,27.1,341706.0,24.6418,24.6418,24.5057,24.5874,341706.0
2016-01-25 11:30:00,27.09,27.21,27.02,27.09,411781.0,24.5783,24.6872,24.5148,24.5783,411781.0
2016-01-25 12:00:00,27.1,27.26,27.07,27.22,274361.0,24.5874,24.7325,24.5601,24.6962,274361.0
2016-01-25 12:30:00,27.23,27.42,27.23,27.4,277650.0,24.7053,24.8777,24.7053,24.8595,277650.0
2016-01-25 13:00:00,27.41,27.53,27.4,27.43,273869.0,24.8686,24.9775,24.8595,24.8868,273869.0
2016-01-25 13:30:00,27.43,27.46,27.25,27.28,261359.0,24.8868,24.914,24.7235,24.7507,261359.0
2016-01-25 14:00:00,27.28,27.38,27.19,27.24,354504.0,24.7507,24.8414,24.669,24.7144,354504.0
2016-01-25 14:30:00,27.24,27.26,27.15,27.21,277496.0,24.7144,24.7325,24.6327,24.6872,277496.0
2016-01-25 15:00:00,27.21,27.26,27.01,27.02,642579.0,24.6872,24.7325,24.5057,24.5148,642579.0
2016-01-25 15:30:00,27.02,27.09,26.99,27.02,1130591.0,24.5148,24.5783,24.4876,24.5148,1130591.0
2016-01-26 09:30:00,26.75,26.84,26.09,26.3,1345346.0,24.2698,24.3515,23.671,23.8615,1345346.0
2016-01-26 10:00:00,26.3,26.51,26.24,26.26,770034.0,23.8615,24.0521,23.8071,23.8252,770034.0
2016-01-26 10:30:00,26.26,26.57,26.25,26.53,695081.0,23.8252,24.1065,23.8162,24.0702,695081.0
2016-01-26 11:00:00,26.52,26.72,26.51,26.71,472304.0,24.0611,24.2426,24.0521,24.2335,472304.0
2016-01-26 11:30:00,26.71,26.71,26.56,26.56,372071.0,24.2335,24.2335,24.0974,24.0974,372071.0
2016-01-26 12:00:00,26.57,26.93,26.56,26.91,393271.0,24.1065,24.4331,24.0974,24.415,393271.0
2016-01-26 12:30:00,26.91,27.12,26.89,26.96,309160.0,24.415,24.6055,24.3968,24.4603,309160.0
2016-01-26 13:00:00,26.97,27.2,26.94,27.16,191287.0,24.4694,24.6781,24.4422,24.6418,191287.0
2016-01-26 13:30:00,27.16,27.18,27.08,27.13,150355.0,24.6418,24.6599,24.5692,24.6146,150355.0
2016-01-26 14:00:00,27.13,27.13,26.97,26.98,202127.0,24.6146,24.6146,24.4694,24.4785,202127.0
2016-01-26 14:30:00,26.98,27.07,26.93,26.99,171526.0,24.4785,24.5601,24.4331,24.4876,171526.0
2016-01-26 15:00:00,26.99,27.04,26.85,26.9,352633.0,24.4876,24.5329,24.3605,24.4059,352633.0
2016-01-26 15:30:00,26.9,27.02,26.82,27.0,914947.0,24.4059,24.5148,24.3333,24.4966,914947.0
2016-01-27 09:30:00,27.04,27.04,26.32,26.38,1459127.0,24.5329,24.5329,23.8797,23.9341,1459127.0
2016-01-27 10:00:00,26.38,26.45,26.2,26.24,1218039.0,23.9341,23.9976,23.7708,23.8071,1218039.0
2016-01-27 10:30:00,26.24,26.47,26.14,26.24,1224610.0,23.8071,24.0158,23.7164,23.8071,1224610.0
2016-01-27 11:00:00,26.24,26.26,26.09,26.2,1572962.0,23.8071,23.8252,23.671,23.7708,1572962.0
2016-01-27 11:30:00,26.2,26.2,25.85,26.0,2092807.0,23.7708,23.7708,23.4533,23.5894,2092807.0
2016-01-27 12:00:00,26.0,26.11,25.89,26.01,1298248.0,23.5894,23.6892,23.4895,23.5984,1298248.0
2016-01-27 12:30:00,26.01,26.03,25.83,25.9,945967.0,23.5984,23.6166,23.4351,23.4986,945967.0
2016-01-27 13:00:00,25.9,25.94,25.81,25.86,855505.0,23.4986,23.5349,23.417,23.4623,855505.0
2016-01-27 13:30:00,25.87,25.92,25.7,25.71,927527.0,23.4714,23.5168,23.3172,23.3262,927527.0
2016-01-27 14:00:00,25.72,25.88,25.49,25.67,1604369.0,23.3353,23.4805,23.1266,23.2899,1604369.0
2016-01-27 14:30:00,25.67,25.71,25.31,25.34,1447423.0,23.2899,23.3262,22.9633,22.9905,1447423.0
2016-01-27 15:00:00,25.33,25.38,25.14,25.17,2201686.0,22.9815,23.0268,22.8091,22.8363,2201686.0
2016-01-27 15:30:00,25.17,25.42,25.16,25.39,2784626.0,22.8363,23.0631,22.8272,23.0359,2784626.0
2016-01-28 09:30:00,26.0,26.08,25.25,25.35,4272977.0,23.5894,23.6619,22.9089,22.9996,4272977.0
2016-01-28 10:00:00,25.35,25.36,24.97,25.02,3479272.0,22.9996,23.0087,22.6548,22.7002,3479272.0
2016-01-28 10:30:00,25.02,25.6,25.01,25.55,2136696.0,22.7002,23.2264,22.6911,23.1811,2136696.0
2016-01-28 11:00:00,25.55,25.61,25.33,25.38,1002704.0,23.1811,23.2355,22.9815,23.0268,1002704.0
2016-01-28 11:30:00,25.38,25.46,25.24,25.26,855800.0,23.0268,23.0994,22.8998,22.918,855800.0
2016-01-28 12:00:00,25.26,25.49,25.25,25.45,1341580.0,22.918,23.1266,22.9089,23.0903,1341580.0
2016-01-28 12:30:00,25.46,25.53,25.39,25.5,962189.0,23.0994,23.1629,23.0359,23.1357,962189.0
2016-01-28 13:00:00,25.49,25.51,25.28,25.36,757753.0,23.1266,23.1448,22.9361,23.0087,757753.0
2016-01-28 13:30:00,25.36,25.47,25.3,25.35,873260.0,23.0087,23.1085,22.9543,22.9996,873260.0
2016-01-28 14:00:00,25.35,25.43,25.28,25.36,901446.0,22.9996,23.0722,22.9361,23.0087,901446.0
2016-01-28 14:30:00,25.36,25.41,25.25,25.32,580948.0,23.0087,23.0541,22.9089,22.9724,580948.0
2016-01-28 15:00:00,25.31,25.41,25.29,25.32,1208835.0,22.9633,23.0541,22.9452,22.9724,1208835.0
2016-01-28 15:30:00,25.31,25.44,25.3,25.37,1999747.0,22.9633,23.0813,22.9543,23.0178,1999747.0
2016-01-29 09:30:00,25.85,26.35,25.5,26.16,2136147.0,23.4533,23.9069,23.1357,23.7345,2136147.0
2016-01-29 10:00:00,26.16,26.22,25.99,26.04,752666.0,23.7345,23.789,23.5803,23.6256,752666.0
2016-01-29 10:30:00,26.03,26.07,25.83,25.95,914080.0,23.6166,23.6529,23.4351,23.544,914080.0
2016-01-29 11:00:00,25.95,26.15,25.86,25.9,1171088.0,23.544,23.7254,23.4623,23.4986,1171088.0
2016-01-29 11:30:00,25.91,26.01,25.79,25.89,476945.0,23.5077,23.5984,23.3988,23.4895,476945.0
2016-01-29 12:00:00,25.89,25.98,25.84,25.96,228377.0,23.4895,23.5712,23.4442,23.5531,228377.0
2016-01-29 12:30:00,25.96,26.04,25.91,26.01,374078.0,23.5531,23.6256,23.5077,23.5984,374078.0
2016-01-29 13:00:00,26.0,26.02,25.78,25.83,263925.0,23.5894,23.6075,23.3897,23.4351,263925.0
2016-01-29 13:30:00,25.83,26.05,25.76,26.05,558540.0,23.4351,23.6347,23.3716,23.6347,558540.0
2016-01-29 14:00:00,26.05,26.12,26.01,26.08,855979.0,23.6347,23.6982,23.5984,23.6619,855979.0
2016-01-29 14:30:00,26.07,26.09,25.95,25.99,655069.0,23.6529,23.671,23.544,23.5803,655069.0
2016-01-29 15:00:00,25.98,26.09,25.98,26.05,781066.0,23.5712,23.671,23.5712,23.6347,781066.0
2016-01-29 15:30:00,26.05,26.14,26.01,26.02,1478566.0,23.6347,23.7164,23.5984,23.6075,1478566.0
2016-02-01 09:30:00,25.62,25.96,25.5,25.71,1008748.0,23.2446,23.5531,23.1357,23.3262,1008748.0
2016-02-01 10:00:00,25.7,25.71,25.34,25.38,1817944.0,23.3172,23.3262,22.9905,23.0268,1817944.0
2016-02-01 10:30:00,25.37,25.62,25.33,25.48,1083216.0,23.0178,23.2446,22.9815,23.1176,1083216.0
2016-02-01 11:00:00,25.48,25.49,25.25,25.27,643359.0,23.1176,23.1266,22.9089,22.927,643359.0
2016-02-01 11:30:00,25.27,25.35,25.25,25.32,333635.0,22.927,22.9996,22.9089,22.9724,333635.0
2016-02-01 12:00:00,25.32,25.35,25.14,25.21,405261.0,22.9724,22.9996,22.8091,22.8726,405261.0
2016-02-01 12:30:00,25.21,25.27,25.17,25.24,362204.0,22.8726,22.927,22.8363,22.8998,362204.0
2016-02-01 13:00:00,25.24,25.5,25.24,25.47,393933.0,22.8998,23.1357,22.8998,23.1085,393933.0
2016-02-01 13:30:00,25.48,25.53,25.41,25.5,440420.0,23.1176,23.1629,23.0541,23.1357,440420.0
2016-02-01 14:00:00,25.5,25.6,25.42,25.59,869888.0,23.1357,23.2264,23.0631,23.2174,869888.0
2016-02-01 14:30:00,25.59,25.72,25.55,25.71,580967.0,23.2174,23.3353,23.1811,23.3262,580967.0
2016-02-01 15:00:00,25.71,25.81,25.63,25.75,677079.0,23.3262,23.417,23.2537,23.3625,677079.0
2016-02-01 15:30:00,25.74,25.76,25.56,25.59,1522798.0,23.3535,23.3716,23.1901,23.2174,1522798.0
2016-02-02 09:30:00,25.32,25.57,25.19,25.35,1235754.0,22.9724,23.1992,22.8545,22.9996,1235754.0
2016-02-02 10:00:00,25.35,25.42,25.23,25.23,801396.0,22.9996,23.0631,22.8907,22.8907,801396.0
2016-02-02 10:30:00,25.23,25.31,25.14,25.17,1051071.0,22.8907,22.9633,22.8091,22.8363,1051071.0
2016-02-02 11:00:00,25.17,25.38,25.14,25.37,698036.0,22.8363,23.0268,22.8091,23.0178,698036.0
2016-02-02 11:30:00,25.37,25.4,25.15,25.15,552409.0,23.0178,23.045,22.8182,22.8182,552409.0
2016-02-02 12:00:00,25.15,25.26,25.14,25.25,412381.0,22.8182,22.918,22.8091,22.9089,412381.0
2016-02-02 12:30:00,25.25,25.29,25.03,25.07,822158.0,22.9089,22.9452,22.7093,22.7456,822158.0
2016-02-02 13:00:00,25.07,25.11,25.02,25.1,484383.0,22.7456,22.7819,22.7002,22.7728,484383.0
2016-02-02 13:30:00,25.1,25.1,24.7,24.74,830977.0,22.7728,22.7728,22.4099,22.4462,830977.0
2016-02-02 14:00:00,24.75,24.83,24.66,24.69,533861.0,22.4552,22.5278,22.3736,22.4008,533861.0
2016-02-02 14:30:00,24.69,24.81,24.56,24.56,594337.0,22.4008,22.5097,22.2829,22.2829,594337.0
2016-02-02 15:00:00,24.56,24.78,24.52,24.66,944525.0,22.2829,22.4825,22.2466,22.3736,944525.0
2016-02-02 15:30:00,24.66,24.78,24.57,24.67,1568707.0,22.3736,22.4825,22.2919,22.3827,1568707.0
2016-02-03 09:30:00,24.68,24.79,24.13,24.24,1967975.0,22.3917,22.4915,21.8927,21.9925,1967975.0
2016-02-03 10:00:00,24.23,24.28,23.77,23.85,2410166.0,21.9835,22.0288,21.5661,21.6387,2410166.0
2016-02-03 10:30:00,23.85,24.03,23.5,23.84,2528160.0,21.6387,21.802,21.3211,21.6296,2528160.0
2016-02-03 11:00:00,23.85,24.02,23.65,23.89,1655487.0,21.6387,21.7929,21.4572,21.675,1655487.0
2016-02-03 11:30:00,23.88,24.11,23.71,24.01,1229114.0,21.6659,21.8746,21.5117,21.7839,1229114.0
2016-02-03 12:00:00,24.02,24.09,23.8,23.83,1275323.0,21.7929,21.8564,21.5933,21.6205,1275323.0
2016-02-03 12:30:00,23.84,23.88,23.71,23.78,662608.0,21.6296,21.6659,21.5117,21.5752,662608.0
2016-02-03 13:00:00,23.79,23.81,23.63,23.67,622520.0,21.5843,21.6024,21.4391,21.4754,622520.0
2016-02-03 13:30:00,23.67,23.67,23.42,23.43,865178.0,21.4754,21.4754,21.2486,21.2576,865178.0
2016-02-03 14:00:00,23.43,23.78,23.37,23.78,1230370.0,21.2576,21.5752,21.2032,21.5752,1230370.0
2016-02-03 14:30:00,23.77,24.05,23.72,24.0,1188815.0,21.5661,21.8201,21.5207,21.7748,1188815.0
2016-02-03 15:00:00,24.0,24.1,23.81,23.84,1550233.0,21.7748,21.8655,21.6024,21.6296,1550233.0
2016-02-03 15:30:00,23.83,23.9,23.73,23.8,2045382.0,21.6205,21.6841,21.5298,21.5933,2045382.0
2016-02-04 09:30:00,24.0,24.63,23.97,24.6,2840417.0,21.7748,22.3464,21.7476,22.3192,2840417.0
2016-02-04 10:00:00,24.6,25.25,24.32,25.13,2576761.0,22.3192,22.9089,22.0651,22.8,2576761.0
2016-02-04 10:30:00,25.12,25.26,24.88,25.15,2593480.0,22.7909,22.918,22.5732,22.8182,2593480.0
2016-02-04 11:00:00,25.15,25.17,24.77,24.92,1402829.0,22.8182,22.8363,22.4734,22.6095,1402829.0
2016-02-04 11:30:00,24.91,25.01,24.86,24.91,1385237.0,22.6004,22.6911,22.555,22.6004,1385237.0
2016-02-04 12:00:00,24.92,24.98,24.79,24.95,852790.0,22.6095,22.6639,22.4915,22.6367,852790.0
2016-02-04 12:30:00,24.96,25.06,24.87,24.99,831349.0,22.6458,22.7365,22.5641,22.673,831349.0
2016-02-04 13:00:00,24.99,25.07,24.96,25.04,717856.0,22.673,22.7456,22.6458,22.7184,717856.0
2016-02-04 13:30:00,25.03,25.11,24.72,24.96,863613.0,22.7093,22.7819,22.428,22.6458,863613.0
2016-02-04 14:00:00,24.97,25.1,24.85,24.92,907283.0,22.6548,22.7728,22.546,22.6095,907283.0
2016-02-04 14:30:00,24.91,24.99,24.71,24.93,1106750.0,22.6004,22.673,22.419,22.6186,1106750.0
2016-02-04 15:00:00,24.92,25.05,24.89,25.02,1811295.0,22.6095,22.7274,22.5823,22.7002,1811295.0
2016-02-04 15:30:00,25.02,25.09,24.89,24.95,2225318.0,22.7002,22.7637,22.5823,22.6367,2225318.0
2016-02-05 09:30:00,24.69,24.95,24.04,24.21,2999060.0,22.4008,22.6367,21.8111,21.9653,2999060.0
2016-02-05 10:00:00,24.21,24.31,24.02,24.03,2017686.0,21.9653,22.056,21.7929,21.802,2017686.0
2016-02-05 10:30:00,24.03,24.11,23.8,23.82,2427544.0,21.802,21.8746,21.5933,21.6115,2427544.0
2016-02-05 11:00:00,23.82,23.85,23.51,23.58,1970075.0,21.6115,21.6387,21.3302,21.3937,1970075.0
2016-02-05 11:30:00,23.59,23.83,23.52,23.72,1236575.0,21.4028,21.6205,21.3393,21.5207,1236575.0
2016-02-05 12:00:00,23.71,23.84,23.55,23.63,954357.0,21.5117,21.6296,21.3665,21.4391,954357.0
2016-02-05 12:30:00,23.63,23.76,23.6,23.66,652385.0,21.4391,21.557,21.4119,21.4663,652385.0
2016-02-05 13:00:00,23.65,23.85,23.63,23.83,656510.0,21.4572,21.6387,21.4391,21.6205,656510.0
2016-02-05 13:30:00,23.82,23.86,23.74,23.79,703554.0,21.6115,21.6478,21.5389,21.5843,703554.0
2016-02-05 14:00:00,23.79,23.84,23.62,23.64,924460.0,21.5843,21.6296,21.43,21.4482,924460.0
2016-02-05 14:30:00,23.63,23.79,23.62,23.74,765222.0,21.4391,21.5843,21.43,21.5389,765222.0
2016-02-05 15:00:00,23.75,23.84,23.69,23.79,1194210.0,21.548,21.6296,21.4935,21.5843,1194210.0
2016-02-05 15:30:00,23.79,23.8,23.51,23.64,2113731.0,21.5843,21.5933,21.3302,21.4482,2113731.0
2016-02-08 09:30:00,23.05,23.24,22.18,22.92,4591588.0,20.9129,21.0852,20.1235,20.7949,4591588.0
2016-02-08 10:00:00,22.91,23.0,22.58,22.61,6166748.0,20.7858,20.8675,20.4864,20.5137,6166748.0
2016-02-08 10:30:00,22.6,22.71,22.52,22.67,2658698.0,20.5046,20.6044,20.432,20.5681,2658698.0
2016-02-08 11:00:00,22.68,22.84,22.55,22.78,1432270.0,20.5772,20.7223,20.4592,20.6679,1432270.0
2016-02-08 11:30:00,22.78,22.88,22.6,22.84,1297108.0,20.6679,20.7586,20.5046,20.7223,1297108.0
2016-02-08 12:00:00,22.83,22.96,22.72,22.87,1613637.0,20.7133,20.8312,20.6135,20.7496,1613637.0
2016-02-08 12:30:00,22.87,22.92,22.79,22.9,1095121.0,20.7496,20.7949,20.677,20.7768,1095121.0
2016-02-08 13:00:00,22.89,22.9,22.67,22.77,1091964.0,20.7677,20.7768,20.5681,20.6588,1091964.0
2016-02-08 13:30:00,22.77,22.84,22.69,22.71,1542863.0,20.6588,20.7223,20.5862,20.6044,1542863.0
2016-02-08 14:00:00,22.71,22.8,22.68,22.77,1431422.0,20.6044,20.686,20.5772,20.6588,1431422.0
2016-02-08 14:30:00,22.77,22.88,22.73,22.86,1299854.0,20.6588,20.7586,20.6225,20.7405,1299854.0
2016-02-08 15:00:00,22.86,23.08,22.8,23.05,1613614.0,20.7405,20.9401,20.686,20.9129,1613614.0
2016-02-08 15:30:00,23.05,23.26,23.03,23.2,3391867.0,20.9129,21.1034,20.8947,21.049,3391867.0
2016-02-09 09:30:00,22.7,23.33,22.47,23.21,2367932.0,20.5953,21.1669,20.3866,21.058,2367932.0
2016-02-09 10:00:00,23.21,23.53,22.98,23.01,1634110.0,21.058,21.3484,20.8494,20.8766,1634110.0
2016-02-09 10:30:00,23.0,23.07,22.79,22.81,1357378.0,20.8675,20.931,20.677,20.6951,1357378.0
2016-02-09 11:00:00,22.81,23.2,22.78,23.14,1004696.0,20.6951,21.049,20.6679,20.9945,1004696.0
2016-02-09 11:30:00,23.13,23.17,22.99,23.01,1108826.0,20.9854,21.0217,20.8584,20.8766,1108826.0
2016-02-09 12:00:00,23.0,23.06,22.97,23.01,804554.0,20.8675,20.9219,20.8403,20.8766,804554.0
2016-02-09 12:30:00,23.01,23.06,22.86,22.9,591114.0,20.8766,20.9219,20.7405,20.7768,591114.0
2016-02-09 13:00:00,22.9,22.91,22.64,22.67,1173647.0,20.7768,20.7858,20.5409,20.5681,1173647.0
2016-02-09 13:30:00,22.67,22.86,22.67,22.81,1569548.0,20.5681,20.7405,20.5681,20.6951,1569548.0
2016-02-09 14:00:00,22.82,22.97,22.79,22.94,834234.0,20.7042,20.8403,20.677,20.8131,834234.0
2016-02-09 14:30:00,22.95,23.14,22.92,23.06,611476.0,20.8221,20.9945,20.7949,20.9219,611476.0
2016-02-09 15:00:00,23.06,23.18,22.92,22.98,1040581.0,20.9219,21.0308,20.7949,20.8494,1040581.0
2016-02-09 15:30:00,22.97,23.05,22.81,22.88,1680800.0,20.8403,20.9129,20.6951,20.7586,1680800.0
2016-02-10 09:30:00,23.38,23.38,22.84,23.13,1303587.0,21.2123,21.2123,20.7223,20.9854,1303587.0
2016-02-10 10:00:00,23.12,23.37,23.03,23.28,1163422.0,20.9764,21.2032,20.8947,21.1215,1163422.0
2016-02-10 10:30:00,23.28,23.56,23.09,23.13,1859377.0,21.1215,21.3756,20.9492,20.9854,1859377.0
2016-02-10 11:00:00,23.14,23.27,23.09,23.11,665144.0,20.9945,21.1125,20.9492,20.9673,665144.0
2016-02-10 11:30:00,23.11,23.29,23.01,23.26,1202974.0,20.9673,21.1306,20.8766,21.1034,1202974.0
2016-02-10 12:00:00,23.26,23.41,23.21,23.38,365844.0,21.1034,21.2395,21.058,21.2123,365844.0
2016-02-10 12:30:00,23.38,23.48,23.31,23.45,559806.0,21.2123,21.303,21.1488,21.2758,559806.0
2016-02-10 13:00:00,23.44,23.49,23.28,23.32,454083.0,21.2667,21.3121,21.1215,21.1578,454083.0
2016-02-10 13:30:00,23.33,23.39,23.28,23.29,532340.0,21.1669,21.2213,21.1215,21.1306,532340.0
2016-02-10 14:00:00,23.29,23.35,23.27,23.31,547962.0,21.1306,21.1851,21.1125,21.1488,547962.0
2016-02-10 14:30:00,23.32,23.39,23.2,23.25,924106.0,21.1578,21.2213,21.049,21.0943,924106.0
2016-02-10 15:00:00,23.26,23.47,23.17,23.19,735122.0,21.1034,21.2939,21.0217,21.0399,735122.0
2016-02-10 15:30:00,23.19,23.28,23.14,23.24,1689535.0,21.0399,21.1215,20.9945,21.0852,1689535.0
2016-02-11 09:30:00,22.53,23.11,22.4,23.06,2141754.0,20.4411,20.9673,20.3231,20.9219,2141754.0
2016-02-11 10:00:00,23.06,23.13,22.68,22.69,1600059.0,20.9219,20.9854,20.5772,20.5862,1600059.0
2016-02-11 10:30:00,22.69,22.75,22.41,22.42,1557661.0,20.5862,20.6407,20.3322,20.3413,1557661.0
2016-02-11 11:00:00,22.41,22.44,22.27,22.34,1137580.0,20.3322,20.3594,20.2052,20.2687,1137580.0
2016-02-11 11:30:00,22.33,22.44,22.29,22.3,1155544.0,20.2596,20.3594,20.2233,20.2324,1155544.0
2016-02-11 12:00:00,22.3,22.33,22.18,22.26,1788236.0,20.2324,20.2596,20.1235,20.1961,1788236.0
2016-02-11 12:30:00,22.25,22.39,22.13,22.34,1188395.0,20.187,20.3141,20.0782,20.2687,1188395.0
2016-02-11 13:00:00,22.34,22.37,22.2,22.3,1223906.0,20.2687,20.2959,20.1417,20.2324,1223906.0
2016-02-11 13:30:00,22.3,22.44,22.24,22.34,1037580.0,20.2324,20.3594,20.178,20.2687,1037580.0
2016-02-11 14:00:00,22.34,22.35,22.24,22.29,1467273.0,20.2687,20.2778,20.178,20.2233,1467273.0
2016-02-11 14:30:00,22.3,22.79,22.26,22.68,1490757.0,20.2324,20.677,20.1961,20.5772,1490757.0
2016-02-11 15:00:00,22.69,22.82,22.59,22.82,1051019.0,20.5862,20.7042,20.4955,20.7042,1051019.0
2016-02-11 15:30:00,22.81,22.97,22.75,22.9,2511243.0,20.6951,20.8403,20.6407,20.7768,2511243.0
2016-02-12 09:30:00,23.1,23.41,23.05,23.13,2283031.0,20.9582,21.2395,20.9129,20.9854,2283031.0
2016-02-12 10:00:00,23.12,23.16,22.75,22.91,1512457.0,20.9764,21.0127,20.6407,20.7858,1512457.0
2016-02-12 10:30:00,22.91,23.04,22.78,22.85,1028155.0,20.7858,20.9038,20.6679,20.7314,1028155.0
2016-02-12 11:00:00,22.85,23.05,22.84,23.01,808318.0,20.7314,20.9129,20.7223,20.8766,808318.0
2016-02-12 11:30:00,23.0,23.13,22.82,22.9,951721.0,20.8675,20.9854,20.7042,20.7768,951721.0
2016-02-12 12:00:00,22.9,22.94,22.84,22.87,562390.0,20.7768,20.8131,20.7223,20.7496,562390.0
2016-02-12 12:30:00,22.87,22.91,22.59,22.61,966634.0,20.7496,20.7858,20.4955,20.5137,966634.0
2016-02-12 13:00:00,22.61,22.61,22.45,22.56,739804.0,20.5137,20.5137,20.3685,20.4683,739804.0
2016-02-12 13:30:00,22.56,22.76,22.51,22.73,954272.0,20.4683,20.6498,20.4229,20.6225,954272.0
2016-02-12 14:00:00,22.72,22.91,22.72,22.89,570880.0,20.6135,20.7858,20.6135,20.7677,570880.0
2016-02-12 14:30:00,22.89,22.97,22.79,22.95,564183.0,20.7677,20.8403,20.677,20.8221,564183.0
2016-02-12 15:00:00,22.96,23.15,22.94,23.14,885552.0,20.8312,21.0036,20.8131,20.9945,885552.0
2016-02-12 15:30:00,23.14,23.18,23.02,23.13,1458919.0,20.9945,21.0308,20.8856,20.9854,1458919.0
2016-02-16 09:30:00,24.76,25.99,24.18,24.94,6301887.0,22.4643,23.5803,21.9381,22.6276,6301887.0
2016-02-16 10:00:00,24.94,25.06,24.69,24.77,2216063.0,22.6276,22.7365,22.4008,22.4734,2216063.0
2016-02-16 10:30:00,24.76,25.05,24.73,24.94,1815664.0,22.4643,22.7274,22.4371,22.6276,1815664.0
2016-02-16 11:00:00,24.94,25.01,24.83,25.0,1304383.0,22.6276,22.6911,22.5278,22.6821,1304383.0
2016-02-16 11:30:00,25.01,25.1,24.95,25.08,990399.0,22.6911,22.7728,22.6367,22.7547,990399.0
2016-02-16 12:00:00,25.09,25.14,24.9,25.0,883886.0,22.7637,22.8091,22.5913,22.6821,883886.0
2016-02-16 12:30:00,25.0,25.05,24.92,24.98,636065.0,22.6821,22.7274,22.6095,22.6639,636065.0
2016-02-16 13:00:00,24.98,25.17,24.97,25.09,1014583.0,22.6639,22.8363,22.6548,22.7637,1014583.0
2016-02-16 13:30:00,25.09,25.25,25.09,25.16,631466.0,22.7637,22.9089,22.7637,22.8272,631466.0
2016-02-16 14:00:00,25.17,25.19,25.0,25.07,763758.0,22.8363,22.8545,22.6821,22.7456,763758.0
2016-02-16 14:30:00,25.07,25.09,24.94,25.02,562373.0,22.7456,22.7637,22.6276,22.7002,562373.0
2016-02-16 15:00:00,25.01,25.04,24.9,24.98,681095.0,22.6911,22.7184,22.5913,22.6639,681095.0
2016-02-16 15:30:00,24.98,25.0,24.83,24.99,1238521.0,22.6639,22.6821,22.5278,22.673,1238521.0
2016-02-17 09:30:00,25.42,25.54,24.86,25.14,1407712.0,23.0631,23.172,22.555,22.8091,1407712.0
2016-02-17 10:00:00,25.14,25.26,25.04,25.15,1090920.0,22.8091,22.918,22.7184,22.8182,1090920.0
2016-02-17 10:30:00,25.16,25.52,25.15,25.49,1194802.0,22.8272,23.1539,22.8182,23.1266,1194802.0
2016-02-17 11:00:00,25.48,25.55,25.33,25.39,1394690.0,23.1176,23.1811,22.9815,23.0359,1394690.0
2016-02-17 11:30:00,25.39,26.2,25.38,25.87,3003106.0,23.0359,23.7708,23.0268,23.4714,3003106.0
2016-02-17 12:00:00,25.87,26.14,25.87,26.01,1665045.0,23.4714,23.7164,23.4714,23.5984,1665045.0
2016-02-17 12:30:00,26.01,26.13,26.0,26.13,885617.0,23.5984,23.7073,23.5894,23.7073,885617.0
2016-02-17 13:00:00,26.12,26.15,25.99,26.01,634720.0,23.6982,23.7254,23.5803,23.5984,634720.0
2016-02-17 13:30:00,26.01,26.02,25.8,25.85,764363.0,23.5984,23.6075,23.4079,23.4533,764363.0
2016-02-17 14:00:00,25.85,25.93,25.81,25.87,550493.0,23.4533,23.5258,23.417,23.4714,550493.0
2016-02-17 14:30:00,25.86,25.9,25.68,25.75,1009921.0,23.4623,23.4986,23.299,23.3625,1009921.0
2016-02-17 15:00:00,25.75,25.79,25.65,25.69,874415.0,23.3625,23.3988,23.2718,23.3081,874415.0
2016-02-17 15:30:00,25.69,25.79,25.6,25.71,1951018.0,23.3081,23.3988,23.2264,23.3262,1951018.0
2016-02-18 09:30:00,25.84,25.91,25.47,25.65,1797030.0,23.4442,23.5077,23.1085,23.2718,1797030.0
2016-02-18 10:00:00,25.65,25.66,25.14,25.4,1021314.0,23.2718,23.2809,22.8091,23.045,1021314.0
2016-02-18 10:30:00,25.41,25.46,25.09,25.12,650512.0,23.0541,23.0994,22.7637,22.7909,650512.0
2016-02-18 11:00:00,25.12,25.22,25.01,25.19,546268.0,22.7909,22.8817,22.6911,22.8545,546268.0
2016-02-18 11:30:00,25.2,25.4,25.08,25.4,576281.0,22.8635,23.045,22.7547,23.045,576281.0
2016-02-18 12:00:00,25.4,25.41,25.22,25.33,684288.0,23.045,23.0541,22.8817,22.9815,684288.0
2016-02-18 12:30:00,25.34,25.4,25.06,25.14,477325.0,22.9905,23.045,22.7365,22.8091,477325.0
2016-02-18 13:00:00,25.14,25.21,25.04,25.14,333821.0,22.8091,22.8726,22.7184,22.8091,333821.0
2016-02-18 13:30:00,25.14,25.19,25.01,25.13,815206.0,22.8091,22.8545,22.6911,22.8,815206.0
2016-02-18 14:00:00,25.14,25.36,25.04,25.34,678528.0,22.8091,23.0087,22.7184,22.9905,678528.0
2016-02-18 14:30:00,25.35,25.47,25.34,25.43,429058.0,22.9996,23.1085,22.9905,23.0722,429058.0
2016-02-18 15:00:00,25.42,25.44,25.34,25.38,464894.0,23.0631,23.0813,22.9905,23.0268,464894.0
2016-02-18 15:30:00,25.38,25.4,25.19,25.34,1821688.0,23.0268,23.045,22.8545,22.9905,1821688.0
2016-02-19 09:30:00,25.2,25.3,24.89,25.2,899239.0,22.8635,22.9543,22.5823,22.8635,899239.0
2016-02-19 10:00:00,25.19,25.42,25.09,25.4,519862.0,22.8545,23.0631,22.7637,23.045,519862.0
2016-02-19 10:30:00,25.39,25.53,25.26,25.47,615414.0,23.0359,23.1629,22.918,23.1085,615414.0
2016-02-19 11:00:00,25.47,25.77,25.42,25.75,631300.0,23.1085,23.3807,23.0631,23.3625,631300.0
2016-02-19 11:30:00,25.75,25.82,25.52,25.54,411721.0,23.3625,23.426,23.1539,23.172,411721.0
2016-02-19 12:00:00,25.55,25.73,25.54,25.72,477402.0,23.1811,23.3444,23.172,23.3353,477402.0
2016-02-19 12:30:00,25.72,25.81,25.65,25.7,481657.0,23.3353,23.417,23.2718,23.3172,481657.0
2016-02-19 13:00:00,25.69,25.75,25.6,25.7,385871.0,23.3081,23.3625,23.2264,23.3172,385871.0
2016-02-19 13:30:00,25.71,25.77,25.66,25.74,396394.0,23.3262,23.3807,23.2809,23.3535,396394.0
2016-02-19 14:00:00,25.74,25.78,25.7,25.73,302455.0,23.3535,23.3897,23.3172,23.3444,302455.0
2016-02-19 14:30:00,25.73,25.75,25.54,25.54,194222.0,23.3444,23.3625,23.172,23.172,194222.0
2016-02-19 15:00:00,25.55,25.61,25.52,25.59,223741.0,23.1811,23.2355,23.1539,23.2174,223741.0
2016-02-19 15:30:00,25.59,25.59,25.25,25.55,1550173.0,23.2174,23.2174,22.9089,23.1811,1550173.0
2016-02-22 09:30:00,26.08,26.16,25.67,26.16,1167709.0,23.6619,23.7345,23.2899,23.7345,1167709.0
2016-02-22 10:00:00,26.16,26.17,25.92,25.92,820631.0,23.7345,23.7436,23.5168,23.5168,820631.0
2016-02-22 10:30:00,25.93,26.16,25.83,26.16,716539.0,23.5258,23.7345,23.4351,23.7345,716539.0
2016-02-22 11:00:00,26.16,26.47,26.1,26.31,1044055.0,23.7345,24.0158,23.6801,23.8706,1044055.0
2016-02-22 11:30:00,26.32,26.45,26.24,26.45,611982.0,23.8797,23.9976,23.8071,23.9976,611982.0
2016-02-22 12:00:00,26.44,26.45,26.28,26.33,400022.0,23.9886,23.9976,23.8434,23.8888,400022.0
2016-02-22 12:30:00,26.32,26.36,26.24,26.29,295121.0,23.8797,23.916,23.8071,23.8525,295121.0
2016-02-22 13:00:00,26.28,26.36,26.25,26.3,295063.0,23.8434,23.916,23.8162,23.8615,295063.0
2016-02-22 13:30:00,26.3,26.35,26.24,26.29,344874.0,23.8615,23.9069,23.8071,23.8525,344874.0
2016-02-22 14:00:00,26.28,26.32,26.23,26.28,285196.0,23.8434,23.8797,23.798,23.8434,285196.0
2016-02-22 14:30:00,26.28,26.29,26.22,26.27,212465.0,23.8434,23.8525,23.789,23.8343,212465.0
2016-02-22 15:00:00,26.28,26.28,26.13,26.17,366352.0,23.8434,23.8434,23.7073,23.7436,366352.0
2016-02-22 15:30:00,26.17,26.33,26.15,26.31,1177696.0,23.7436,23.8888,23.7254,23.8706,1177696.0
2016-02-23 09:30:00,26.01,26.17,25.71,25.91,771791.0,23.5984,23.7436,23.3262,23.5077,771791.0
2016-02-23 10:00:00,25.9,25.9,25.56,25.85,748227.0,23.4986,23.4986,23.1901,23.4533,748227.0
2016-02-23 10:30:00,25.86,25.88,25.65,25.72,517251.0,23.4623,23.4805,23.2718,23.3353,517251.0
2016-02-23 11:00:00,25.72,25.73,25.6,25.7,334060.0,23.3353,23.3444,23.2264,23.3172,334060.0
2016-02-23 11:30:00,25.7,25.78,25.66,25.7,285407.0,23.3172,23.3897,23.2809,23.3172,285407.0
2016-02-23 12:00:00,25.69,25.7,25.56,25.68,184911.0,23.3081,23.3172,23.1901,23.299,184911.0
2016-02-23 12:30:00,25.69,25.75,25.63,25.74,244384.0,23.3081,23.3625,23.2537,23.3535,244384.0
2016-02-23 13:00:00,25.73,25.77,25.7,25.75,147043.0,23.3444,23.3807,23.3172,23.3625,147043.0
2016-02-23 13:30:00,25.76,25.82,25.72,25.82,279655.0,23.3716,23.426,23.3353,23.426,279655.0
2016-02-23 14:00:00,25.82,25.86,25.77,25.8,215519.0,23.426,23.4623,23.3807,23.4079,215519.0
2016-02-23 14:30:00,25.8,25.81,25.66,25.66,224248.0,23.4079,23.417,23.2809,23.2809,224248.0
2016-02-23 15:00:00,25.66,25.69,25.5,25.58,360622.0,23.2809,23.3081,23.1357,23.2083,360622.0
2016-02-23 15:30:00,25.57,25.66,25.56,25.59,706053.0,23.1992,23.2809,23.1901,23.2174,706053.0
2016-02-24 09:30:00,25.1,25.1,24.3,24.62,2473856.0,22.7728,22.7728,22.047,22.3373,2473856.0
2016-02-24 10:00:00,24.62,24.84,24.44,24.58,1611812.0,22.3373,22.5369,22.174,22.301,1611812.0
2016-02-24 10:30:00,24.58,24.76,24.46,24.68,729721.0,22.301,22.4643,22.1921,22.3917,729721.0
2016-02-24 11:00:00,24.7,24.84,24.62,24.78,389112.0,22.4099,22.5369,22.3373,22.4825,389112.0
2016-02-24 11:30:00,24.79,24.96,24.74,24.95,587667.0,22.4915,22.6458,22.4462,22.6367,587667.0
2016-02-24 12:00:00,24.96,25.09,24.93,25.01,522832.0,22.6458,22.7637,22.6186,22.6911,522832.0
2016-02-24 12:30:00,25.02,25.06,24.9,25.01,286020.0,22.7002,22.7365,22.5913,22.6911,286020.0
2016-02-24 13:00:00,25.02,25.28,25.01,25.24,445800.0,22.7002,22.9361,22.6911,22.8998,445800.0
2016-02-24 13:30:00,25.26,25.28,25.13,25.18,373353.0,22.918,22.9361,22.8,22.8454,373353.0
2016-02-24 14:00:00,25.18,25.58,25.17,25.53,407187.0,22.8454,23.2083,22.8363,23.1629,407187.0
2016-02-24 14:30:00,25.53,25.59,25.42,25.48,371411.0,23.1629,23.2174,23.0631,23.1176,371411.0
2016-02-24 15:00:00,25.48,25.75,25.44,25.7,535685.0,23.1176,23.3625,23.0813,23.3172,535685.0
2016-02-24 15:30:00,25.71,25.76,25.6,25.67,1091107.0,23.3262,23.3716,23.2264,23.2899,1091107.0
2016-02-25 09:30:00,24.75,25.04,24.55,24.6,1555115.0,22.4552,22.7184,22.2738,22.3192,1555115.0
2016-02-25 10:00:00,24.59,24.7,24.44,24.68,955309.0,22.3101,22.4099,22.174,22.3917,955309.0
2016-02-25 10:30:00,24.67,24.91,24.61,24.77,817909.0,22.3827,22.6004,22.3282,22.4734,817909.0
2016-02-25 11:00:00,24.76,25.1,24.73,25.04,872029.0,22.4643,22.7728,22.4371,22.7184,872029.0
2016-02-25 11:30:00,25.03,25.08,24.82,24.88,532630.0,22.7093,22.7547,22.5188,22.5732,532630.0
2016-02-25 12:00:00,24.88,24.88,24.73,24.82,325665.0,22.5732,22.5732,22.4371,22.5188,325665.0
2016-02-25 12:30:00,24.82,24.9,24.78,24.86,305168.0,22.5188,22.5913,22.4825,22.555,305168.0
2016-02-25 13:00:00,24.85,24.9,24.76,24.88,721005.0,22.546,22.5913,22.4643,22.5732,721005.0
2016-02-25 13:30:00,24.88,24.93,24.83,24.87,329486.0,22.5732,22.6186,22.5278,22.5641,329486.0
2016-02-25 14:00:00,24.86,24.87,24.75,24.78,462682.0,22.555,22.5641,22.4552,22.4825,462682.0
2016-02-25 14:30:00,24.78,24.81,24.65,24.7,578852.0,22.4825,22.5097,22.3645,22.4099,578852.0
2016-02-25 15:00:00,24.69,24.72,24.54,24.55,962075.0,22.4008,22.428,22.2647,22.2738,962075.0
2016-02-25 15:30:00,24.57,24.96,24.54,24.93,1982614.0,22.2919,22.6458,22.2647,22.6186,1982614.0
2016-02-26 09:30:00,25.66,25.8,25.24,25.34,1410454.0,23.2809,23.4079,22.8998,22.9905,1410454.0
2016-02-26 10:00:00,25.35,25.45,25.16,25.39,1245011.0,22.9996,23.0903,22.8272,23.0359,1245011.0
2016-02-26 10:30:00,25.4,25.49,25.32,25.48,488332.0,23.045,23.1266,22.9724,23.1176,488332.0
2016-02-26 11:00:00,25.48,25.57,25.42,25.46,530966.0,23.1176,23.1992,23.0631,23.0994,530966.0
2016-02-26 11:30:00,25.46,25.47,25.34,25.38,416197.0,23.0994,23.1085,22.9905,23.0268,416197.0
2016-02-26 12:00:00,25.37,25.38,25.22,25.25,402947.0,23.0178,23.0268,22.8817,22.9089,402947.0
2016-02-26 12:30:00,25.24,25.38,25.23,25.34,304217.0,22.8998,23.0268,22.8907,22.9905,304217.0
2016-02-26 13:00:00,25.33,25.43,25.32,25.34,320053.0,22.9815,23.0722,22.9724,22.9905,320053.0
2016-02-26 13:30:00,25.35,25.39,25.24,25.29,364181.0,22.9996,23.0359,22.8998,22.9452,364181.0
2016-02-26 14:00:00,25.29,25.48,25.28,25.45,466516.0,22.9452,23.1176,22.9361,23.0903,466516.0
2016-02-26 14:30:00,25.44,25.5,25.37,25.43,421508.0,23.0813,23.1357,23.0178,23.0722,421508.0
2016-02-26 15:00:00,25.42,25.51,25.42,25.47,570374.0,23.0631,23.1448,23.0631,23.1085,570374.0
2016-02-26 15:30:00,25.47,25.5,25.41,25.42,828490.0,23.1085,23.1357,23.0541,23.0631,828490.0
2016-02-29 09:30:00,25.33,26.0,25.28,25.74,4104662.0,22.9815,23.5894,22.9361,23.3535,4104662.0
2016-02-29 10:00:00,25.73,25.82,25.47,25.63,3550910.0,23.3444,23.426,23.1085,23.2537,3550910.0
2016-02-29 10:30:00,25.63,25.73,25.51,25.62,1315498.0,23.2537,23.3444,23.1448,23.2446,1315498.0
2016-02-29 11:00:00,25.62,25.64,25.53,25.58,977474.0,23.2446,23.2627,23.1629,23.2083,977474.0
2016-02-29 11:30:00,25.58,25.71,25.54,25.69,1322400.0,23.2083,23.3262,23.172,23.3081,1322400.0
2016-02-29 12:00:00,25.69,25.83,25.68,25.79,1629830.0,23.3081,23.4351,23.299,23.3988,1629830.0
2016-02-29 12:30:00,25.8,25.84,25.72,25.79,1056568.0,23.4079,23.4442,23.3353,23.3988,1056568.0
2016-02-29 13:00:00,25.79,25.85,25.74,25.8,935710.0,23.3988,23.4533,23.3535,23.4079,935710.0
2016-02-29 13:30:00,25.79,25.81,25.69,25.74,1105846.0,23.3988,23.417,23.3081,23.3535,1105846.0
2016-02-29 14:00:00,25.75,25.75,25.62,25.75,1478146.0,23.3625,23.3625,23.2446,23.3625,1478146.0
2016-02-29 14:30:00,25.75,25.89,25.72,25.86,2162682.0,23.3625,23.4895,23.3353,23.4623,2162682.0
2016-02-29 15:00:00,25.85,25.85,25.68,25.78,2298820.0,23.4533,23.4533,23.299,23.3897,2298820.0
2016-02-29 15:30:00,25.77,25.8,25.7,25.71,4151080.0,23.3807,23.4079,23.3172,23.3262,4151080.0
2016-03-01 09:30:00,26.89,27.19,26.66,26.89,4330136.0,24.3968,24.669,24.1882,24.3968,4330136.0
2016-03-01 10:00:00,26.9,27.16,26.76,26.84,2409205.0,24.4059,24.6418,24.2789,24.3515,2409205.0
2016-03-01 10:30:00,26.84,26.85,26.55,26.63,1367547.0,24.3515,24.3605,24.0884,24.1609,1367547.0
2016-03-01 11:00:00,26.63,26.78,26.52,26.64,666589.0,24.1609,24.297,24.0611,24.17,666589.0
2016-03-01 11:30:00,26.63,26.81,26.52,26.55,781518.0,24.1609,24.3242,24.0611,24.0884,781518.0
2016-03-01 12:00:00,26.54,26.74,26.52,26.74,1175779.0,24.0793,24.2607,24.0611,24.2607,1175779.0
2016-03-01 12:30:00,26.73,26.73,26.58,26.68,401004.0,24.2517,24.2517,24.1156,24.2063,401004.0
2016-03-01 13:00:00,26.67,26.7,26.57,26.64,837233.0,24.1972,24.2244,24.1065,24.17,837233.0
2016-03-01 13:30:00,26.63,26.77,26.63,26.68,358809.0,24.1609,24.288,24.1609,24.2063,358809.0
2016-03-01 14:00:00,26.68,26.72,26.66,26.7,397327.0,24.2063,24.2426,24.1882,24.2244,397327.0
2016-03-01 14:30:00,26.7,26.71,26.5,26.61,559466.0,24.2244,24.2335,24.043,24.1428,559466.0
2016-03-01 15:00:00,26.61,26.71,26.51,26.53,679041.0,24.1428,24.2335,24.0521,24.0702,679041.0
2016-03-01 15:30:00,26.52,26.59,26.31,26.5,1992350.0,24.0611,24.1246,23.8706,24.043,1992350.0
2016-03-02 09:30:00,27.12,27.13,26.4,26.82,2913326.0,24.6055,24.6146,23.9523,24.3333,2913326.0
2016-03-02 10:00:00,26.82,27.05,26.72,27.05,1491607.0,24.3333,24.542,24.2426,24.542,1491607.0
2016-03-02 10:30:00,27.04,27.05,26.48,26.71,1329941.0,24.5329,24.542,24.0248,24.2335,1329941.0
2016-03-02 11:00:00,26.7,26.82,26.54,26.57,912850.0,24.2244,24.3333,24.0793,24.1065,912850.0
2016-03-02 11:30:00,26.58,26.62,26.43,26.43,929147.0,24.1156,24.1519,23.9795,23.9795,929147.0
2016-03-02 12:00:00,26.43,26.7,26.26,26.63,695740.0,23.9795,24.2244,23.8252,24.1609,695740.0
2016-03-02 12:30:00,26.64,26.71,26.49,26.61,461181.0,24.17,24.2335,24.0339,24.1428,461181.0
2016-03-02 13:00:00,26.62,26.68,26.54,26.55,470728.0,24.1519,24.2063,24.0793,24.0884,470728.0
2016-03-02 13:30:00,26.54,26.65,26.53,26.64,595340.0,24.0793,24.1791,24.0702,24.17,595340.0
2016-03-02 14:00:00,26.65,26.79,26.59,26.74,657637.0,24.1791,24.3061,24.1246,24.2607,657637.0
2016-03-02 14:30:00,26.74,26.82,26.67,26.74,511845.0,24.2607,24.3333,24.1972,24.2607,511845.0
2016-03-02 15:00:00,26.74,26.77,26.63,26.63,580057.0,24.2607,24.288,24.1609,24.1609,580057.0
2016-03-02 15:30:00,26.64,26.74,26.57,26.63,1851712.0,24.17,24.2607,24.1065,24.1609,1851712.0
2016-03-03 09:30:00,26.78,26.78,25.42,25.64,1714397.0,24.297,24.297,23.0631,23.2627,1714397.0
2016-03-03 10:00:00,25.65,26.08,25.21,25.85,2024920.0,23.2718,23.6619,22.8726,23.4533,2024920.0
2016-03-03 10:30:00,25.86,25.94,25.59,25.87,1078438.0,23.4623,23.5349,23.2174,23.4714,1078438.0
2016-03-03 11:00:00,25.87,25.89,25.37,25.39,1208996.0,23.4714,23.4895,23.0178,23.0359,1208996.0
2016-03-03 11:30:00,25.38,25.71,25.33,25.68,494386.0,23.0268,23.3262,22.9815,23.299,494386.0
2016-03-03 12:00:00,25.69,25.71,25.5,25.51,554971.0,23.3081,23.3262,23.1357,23.1448,554971.0
2016-03-03 12:30:00,25.51,25.62,25.44,25.49,1435192.0,23.1448,23.2446,23.0813,23.1266,1435192.0
2016-03-03 13:00:00,25.5,25.69,25.49,25.68,419263.0,23.1357,23.3081,23.1266,23.299,419263.0
2016-03-03 13:30:00,25.68,25.72,25.62,25.67,1105818.0,23.299,23.3353,23.2446,23.2899,1105818.0
2016-03-03 14:00:00,25.67,25.77,25.57,25.73,1224597.0,23.2899,23.3807,23.1992,23.3444,1224597.0
2016-03-03 14:30:00,25.73,25.74,25.64,25.65,952494.0,23.3444,23.3535,23.2627,23.2718,952494.0
2016-03-03 15:00:00,25.65,25.7,25.58,25.63,627935.0,23.2718,23.3172,23.2083,23.2537,627935.0
2016-03-03 15:30:00,25.62,25.68,25.53,25.59,2181839.0,23.2446,23.299,23.1629,23.2174,2181839.0
2016-03-04 09:30:00,25.94,26.25,25.68,26.06,2116237.0,23.5349,23.8162,23.299,23.6438,2116237.0
2016-03-04 10:00:00,26.07,26.45,26.06,26.31,1322254.0,23.6529,23.9976,23.6438,23.8706,1322254.0
2016-03-04 10:30:00,26.32,26.44,26.17,26.17,729022.0,23.8797,23.9886,23.7436,23.7436,729022.0
2016-03-04 11:00:00,26.17,26.37,26.17,26.37,699585.0,23.7436,23.925,23.7436,23.925,699585.0
2016-03-04 11:30:00,26.37,26.42,26.07,26.21,691617.0,23.925,23.9704,23.6529,23.7799,691617.0
2016-03-04 12:00:00,26.21,26.43,26.19,26.42,670552.0,23.7799,23.9795,23.7617,23.9704,670552.0
2016-03-04 12:30:00,26.42,26.54,26.41,26.49,987892.0,23.9704,24.0793,23.9613,24.0339,987892.0
2016-03-04 13:00:00,26.48,26.49,26.39,26.46,919824.0,24.0248,24.0339,23.9432,24.0067,919824.0
2016-03-04 13:30:00,26.46,26.54,26.44,26.51,592830.0,24.0067,24.0793,23.9886,24.0521,592830.0
2016-03-04 14:00:00,26.51,26.55,26.4,26.41,894581.0,24.0521,24.0884,23.9523,23.9613,894581.0
2016-03-04 14:30:00,26.41,26.42,26.19,26.31,1011244.0,23.9613,23.9704,23.7617,23.8706,1011244.0
2016-03-04 15:00:00,26.31,26.55,26.3,26.55,1048919.0,23.8706,24.0884,23.8615,24.0884,1048919.0
2016-03-04 15:30:00,26.55,26.55,26.42,26.49,1300448.0,24.0884,24.0884,23.9704,24.0339,1300448.0
2016-03-07 09:30:00,26.28,26.56,26.23,26.27,1538163.0,23.8434,24.0974,23.798,23.8343,1538163.0
2016-03-07 10:00:00,26.27,26.34,26.08,26.12,1423636.0,23.8343,23.8978,23.6619,23.6982,1423636.0
2016-03-07 10:30:00,26.12,26.3,26.03,26.26,650426.0,23.6982,23.8615,23.6166,23.8252,650426.0
2016-03-07 11:00:00,26.26,26.29,26.09,26.16,712619.0,23.8252,23.8525,23.671,23.7345,712619.0
2016-03-07 11:30:00,26.17,26.27,26.17,26.19,333244.0,23.7436,23.8343,23.7436,23.7617,333244.0
2016-03-07 12:00:00,26.19,26.23,26.15,26.21,693030.0,23.7617,23.798,23.7254,23.7799,693030.0
2016-03-07 12:30:00,26.21,26.22,26.12,26.14,745097.0,23.7799,23.789,23.6982,23.7164,745097.0
2016-03-07 13:00:00,26.14,26.24,25.97,26.0,627105.0,23.7164,23.8071,23.5621,23.5894,627105.0
2016-03-07 13:30:00,26.01,26.03,25.94,25.98,1287357.0,23.5984,23.6166,23.5349,23.5712,1287357.0
2016-03-07 14:00:00,25.99,26.06,25.95,25.98,828168.0,23.5803,23.6438,23.544,23.5712,828168.0
2016-03-07 14:30:00,25.98,26.05,25.9,26.0,882773.0,23.5712,23.6347,23.4986,23.5894,882773.0
2016-03-07 15:00:00,26.0,26.06,25.95,26.02,1121673.0,23.5894,23.6438,23.544,23.6075,1121673.0
2016-03-07 15:30:00,26.02,26.26,26.0,26.14,1410409.0,23.6075,23.8252,23.5894,23.7164,1410409.0
2016-03-08 09:30:00,25.85,26.34,25.76,26.02,963171.0,23.4533,23.8978,23.3716,23.6075,963171.0
2016-03-08 10:00:00,26.02,26.15,25.92,26.0,1472861.0,23.6075,23.7254,23.5168,23.5894,1472861.0
2016-03-08 10:30:00,25.99,26.05,25.94,26.01,897933.0,23.5803,23.6347,23.5349,23.5984,897933.0
2016-03-08 11:00:00,26.02,26.09,25.9,26.02,419378.0,23.6075,23.671,23.4986,23.6075,419378.0
2016-03-08 11:30:00,26.01,26.03,25.92,26.0,406640.0,23.5984,23.6166,23.5168,23.5894,406640.0
2016-03-08 12:00:00,26.0,26.14,25.98,26.04,278788.0,23.5894,23.7164,23.5712,23.6256,278788.0
2016-03-08 12:30:00,26.04,26.07,25.98,26.02,269447.0,23.6256,23.6529,23.5712,23.6075,269447.0
2016-03-08 13:00:00,26.03,26.13,26.0,26.12,259918.0,23.6166,23.7073,23.5894,23.6982,259918.0
2016-03-08 13:30:00,26.12,26.27,26.12,26.23,507592.0,23.6982,23.8343,23.6982,23.798,507592.0
2016-03-08 14:00:00,26.24,26.26,26.21,26.24,781474.0,23.8071,23.8252,23.7799,23.8071,781474.0
2016-03-08 14:30:00,26.24,26.26,26.14,26.19,657032.0,23.8071,23.8252,23.7164,23.7617,657032.0
2016-03-08 15:00:00,26.19,26.21,26.1,26.11,614406.0,23.7617,23.7799,23.6801,23.6892,614406.0
2016-03-08 15:30:00,26.11,26.16,26.05,26.06,1126215.0,23.6892,23.7345,23.6347,23.6438,1126215.0
2016-03-09 09:30:00,26.16,26.48,25.78,25.86,1317221.0,23.7345,24.0248,23.3897,23.4623,1317221.0
2016-03-09 10:00:00,25.85,26.01,25.77,25.92,761614.0,23.4533,23.5984,23.3807,23.5168,761614.0
2016-03-09 10:30:00,25.93,26.04,25.91,25.97,557604.0,23.5258,23.6256,23.5077,23.5621,557604.0
2016-03-09 11:00:00,25.98,26.01,25.94,26.0,265942.0,23.5712,23.5984,23.5349,23.5894,265942.0
2016-03-09 11:30:00,26.0,26.17,25.97,26.13,462446.0,23.5894,23.7436,23.5621,23.7073,462446.0
2016-03-09 12:00:00,26.12,26.2,26.09,26.19,198618.0,23.6982,23.7708,23.671,23.7617,198618.0
2016-03-09 12:30:00,26.19,26.21,26.12,26.13,226468.0,23.7617,23.7799,23.6982,23.7073,226468.0
2016-03-09 13:00:00,26.13,26.28,26.11,26.25,274031.0,23.7073,23.8434,23.6892,23.8162,274031.0
2016-03-09 13:30:00,26.25,26.3,26.19,26.3,376356.0,23.8162,23.8615,23.7617,23.8615,376356.0
2016-03-09 14:00:00,26.3,26.4,26.29,26.37,306563.0,23.8615,23.9523,23.8525,23.925,306563.0
2016-03-09 14:30:00,26.38,26.4,26.33,26.4,250550.0,23.9341,23.9523,23.8888,23.9523,250550.0
2016-03-09 15:00:00,26.4,26.4,26.19,26.31,345268.0,23.9523,23.9523,23.7617,23.8706,345268.0
2016-03-09 15:30:00,26.31,26.34,26.26,26.33,400846.0,23.8706,23.8978,23.8252,23.8888,400846.0
2016-03-10 09:30:00,26.48,26.66,26.39,26.64,724008.0,24.0248,24.1882,23.9432,24.17,724008.0
2016-03-10 10:00:00,26.64,26.82,26.59,26.74,1140429.0,24.17,24.3333,24.1246,24.2607,1140429.0
2016-03-10 10:30:00,26.74,26.76,26.57,26.62,569687.0,24.2607,24.2789,24.1065,24.1519,569687.0
2016-03-10 11:00:00,26.62,26.64,26.29,26.36,487738.0,24.1519,24.17,23.8525,23.916,487738.0
2016-03-10 11:30:00,26.37,26.5,26.24,26.49,519107.0,23.925,24.043,23.8071,24.0339,519107.0
2016-03-10 12:00:00,26.49,26.51,26.3,26.38,359494.0,24.0339,24.0521,23.8615,23.9341,359494.0
2016-03-10 12:30:00,26.39,26.4,26.03,26.11,514975.0,23.9432,23.9523,23.6166,23.6892,514975.0
2016-03-10 13:00:00,26.11,26.2,26.01,26.19,410121.0,23.6892,23.7708,23.5984,23.7617,410121.0
2016-03-10 13:30:00,26.18,26.31,26.12,26.16,913837.0,23.7527,23.8706,23.6982,23.7345,913837.0
2016-03-10 14:00:00,26.15,26.31,26.1,26.3,578444.0,23.7254,23.8706,23.6801,23.8615,578444.0
2016-03-10 14:30:00,26.29,26.52,26.29,26.44,371588.0,23.8525,24.0611,23.8525,23.9886,371588.0
2016-03-10 15:00:00,26.45,26.48,26.34,26.43,512056.0,23.9976,24.0248,23.8978,23.9795,512056.0
2016-03-10 15:30:00,26.43,26.45,26.28,26.39,699593.0,23.9795,23.9976,23.8434,23.9432,699593.0
2016-03-11 09:30:00,26.75,26.98,26.53,26.98,1285987.0,24.2698,24.4785,24.0702,24.4785,1285987.0
2016-03-11 10:00:00,26.98,27.24,26.98,27.19,1021047.0,24.4785,24.7144,24.4785,24.669,1021047.0
2016-03-11 10:30:00,27.19,27.36,27.12,27.34,718983.0,24.669,24.8233,24.6055,24.8051,718983.0
2016-03-11 11:00:00,27.34,27.46,27.24,27.39,646729.0,24.8051,24.914,24.7144,24.8505,646729.0
2016-03-11 11:30:00,27.39,27.46,27.32,27.35,400602.0,24.8505,24.914,24.787,24.8142,400602.0
2016-03-11 12:00:00,27.35,27.36,27.23,27.29,444527.0,24.8142,24.8233,24.7053,24.7597,444527.0
2016-03-11 12:30:00,27.3,27.64,27.29,27.6,1959268.0,24.7688,25.0773,24.7597,25.041,1959268.0
2016-03-11 13:00:00,27.59,27.73,27.52,27.64,872349.0,25.0319,25.1589,24.9684,25.0773,872349.0
2016-03-11 13:30:00,27.63,27.83,27.6,27.77,821654.0,25.0682,25.2497,25.041,25.1952,821654.0
2016-03-11 14:00:00,27.77,27.82,27.73,27.8,401715.0,25.1952,25.2406,25.1589,25.2225,401715.0
2016-03-11 14:30:00,27.8,27.86,27.69,27.81,662307.0,25.2225,25.2769,25.1227,25.2315,662307.0
2016-03-11 15:00:00,27.8,27.92,27.79,27.91,688497.0,25.2225,25.3313,25.2134,25.3223,688497.0
2016-03-11 15:30:00,27.92,27.92,27.74,27.84,1283238.0,25.3313,25.3313,25.168,25.2588,1283238.0
2016-03-14 09:30:00,28.0,28.25,27.81,27.92,1226481.0,25.4039,25.6307,25.2315,25.3313,1226481.0
2016-03-14 10:00:00,27.92,28.09,27.83,28.09,795679.0,25.3313,25.4856,25.2497,25.4856,795679.0
2016-03-14 10:30:00,28.08,28.12,28.01,28.02,503700.0,25.4765,25.5128,25.413,25.4221,503700.0
2016-03-14 11:00:00,28.02,28.14,28.01,28.06,403744.0,25.4221,25.5309,25.413,25.4584,403744.0
2016-03-14 11:30:00,28.06,28.25,28.05,28.05,421601.0,25.4584,25.6307,25.4493,25.4493,421601.0
2016-03-14 12:00:00,28.07,28.11,27.96,28.04,466850.0,25.4674,25.5037,25.3676,25.4402,466850.0
2016-03-14 12:30:00,28.04,28.15,28.0,28.03,292775.0,25.4402,25.54,25.4039,25.4311,292775.0
2016-03-14 13:00:00,28.04,28.11,28.0,28.07,283425.0,25.4402,25.5037,25.4039,25.4674,283425.0
2016-03-14 13:30:00,28.06,28.11,28.02,28.08,652436.0,25.4584,25.5037,25.4221,25.4765,652436.0
2016-03-14 14:00:00,28.08,28.09,27.86,27.88,263252.0,25.4765,25.4856,25.2769,25.295,263252.0
2016-03-14 14:30:00,27.88,27.97,27.84,27.92,283027.0,25.295,25.3767,25.2588,25.3313,283027.0
2016-03-14 15:00:00,27.93,27.95,27.69,27.81,512204.0,25.3404,25.3586,25.1227,25.2315,512204.0
2016-03-14 15:30:00,27.82,27.89,27.73,27.74,866645.0,25.2406,25.3041,25.1589,25.168,866645.0
2016-03-15 09:30:00,27.45,27.5,26.86,26.93,2311442.0,24.9049,24.9503,24.3696,24.4331,2311442.0
2016-03-15 10:00:00,26.92,27.15,26.91,27.15,1253174.0,24.4241,24.6327,24.415,24.6327,1253174.0
2016-03-15 10:30:00,27.15,27.25,27.06,27.14,1104460.0,24.6327,24.7235,24.5511,24.6237,1104460.0
2016-03-15 11:00:00,27.14,27.15,26.97,27.05,893596.0,24.6237,24.6327,24.4694,24.542,893596.0
2016-03-15 11:30:00,27.06,27.09,26.97,26.99,694606.0,24.5511,24.5783,24.4694,24.4876,694606.0
2016-03-15 12:00:00,26.99,27.07,26.97,27.07,486572.0,24.4876,24.5601,24.4694,24.5601,486572.0
2016-03-15 12:30:00,27.06,27.16,27.02,27.1,767336.0,24.5511,24.6418,24.5148,24.5874,767336.0
2016-03-15 13:00:00,27.09,27.17,27.04,27.14,743182.0,24.5783,24.6509,24.5329,24.6237,743182.0
2016-03-15 13:30:00,27.15,27.2,27.08,27.15,818620.0,24.6327,24.6781,24.5692,24.6327,818620.0
2016-03-15 14:00:00,27.16,27.18,27.09,27.16,317222.0,24.6418,24.6599,24.5783,24.6418,317222.0
2016-03-15 14:30:00,27.15,27.18,27.12,27.16,856946.0,24.6327,24.6599,24.6055,24.6418,856946.0
2016-03-15 15:00:00,27.16,27.28,27.14,27.2,962156.0,24.6418,24.7507,24.6237,24.6781,962156.0
2016-03-15 15:30:00,27.2,27.2,27.13,27.15,1818118.0,24.6781,24.6781,24.6146,24.6327,1818118.0
2016-03-16 09:30:00,27.03,27.29,26.95,27.13,539186.0,24.5239,24.7597,24.4513,24.6146,539186.0
2016-03-16 10:00:00,27.13,27.34,27.1,27.23,493602.0,24.6146,24.8051,24.5874,24.7053,493602.0
2016-03-16 10:30:00,27.24,27.34,27.13,27.19,269373.0,24.7144,24.8051,24.6146,24.669,269373.0
2016-03-16 11:00:00,27.19,27.44,27.15,27.42,386986.0,24.669,24.8958,24.6327,24.8777,386986.0
2016-03-16 11:30:00,27.42,27.56,27.37,27.46,547128.0,24.8777,25.0047,24.8323,24.914,547128.0
2016-03-16 12:00:00,27.46,27.5,27.34,27.49,210885.0,24.914,24.9503,24.8051,24.9412,210885.0
2016-03-16 12:30:00,27.49,27.5,27.37,27.42,226179.0,24.9412,24.9503,24.8323,24.8777,226179.0
2016-03-16 13:00:00,27.41,27.45,27.26,27.33,202819.0,24.8686,24.9049,24.7325,24.796,202819.0
2016-03-16 13:30:00,27.33,27.4,27.26,27.39,140482.0,24.796,24.8595,24.7325,24.8505,140482.0
2016-03-16 14:00:00,27.39,27.58,27.3,27.5,382888.0,24.8505,25.0229,24.7688,24.9503,382888.0
2016-03-16 14:30:00,27.51,27.82,27.48,27.72,622112.0,24.9593,25.2406,24.9321,25.1499,622112.0
2016-03-16 15:00:00,27.72,27.93,27.71,27.87,604838.0,25.1499,25.3404,25.1408,25.286,604838.0
2016-03-16 15:30:00,27.87,27.96,27.78,27.85,833581.0,25.286,25.3676,25.2043,25.2678,833581.0
2016-03-17 09:30:00,27.5,28.04,27.4,27.64,1241451.0,24.9503,25.4402,24.8595,25.0773,1241451.0
2016-03-17 10:00:00,27.64,27.74,27.48,27.54,667130.0,25.0773,25.168,24.9321,24.9866,667130.0
2016-03-17 10:30:00,27.53,27.75,27.47,27.75,403094.0,24.9775,25.1771,24.9231,25.1771,403094.0
2016-03-17 11:00:00,27.75,27.75,27.43,27.48,544134.0,25.1771,25.1771,24.8868,24.9321,544134.0
2016-03-17 11:30:00,27.48,27.49,27.3,27.39,644768.0,24.9321,24.9412,24.7688,24.8505,644768.0
2016-03-17 12:00:00,27.38,27.4,27.13,27.25,552335.0,24.8414,24.8595,24.6146,24.7235,552335.0
2016-03-17 12:30:00,27.25,27.27,27.02,27.11,501644.0,24.7235,24.7416,24.5148,24.5964,501644.0
2016-03-17 13:00:00,27.11,27.27,27.02,27.1,565206.0,24.5964,24.7416,24.5148,24.5874,565206.0
2016-03-17 13:30:00,27.1,27.14,27.07,27.11,444961.0,24.5874,24.6237,24.5601,24.5964,444961.0
2016-03-17 14:00:00,27.11,27.26,27.09,27.11,885181.0,24.5964,24.7325,24.5783,24.5964,885181.0
2016-03-17 14:30:00,27.1,27.13,27.08,27.1,460445.0,24.5874,24.6146,24.5692,24.5874,460445.0
2016-03-17 15:00:00,27.1,27.15,27.02,27.08,655947.0,24.5874,24.6327,24.5148,24.5692,655947.0
2016-03-17 15:30:00,27.08,27.09,26.98,27.02,1370264.0,24.5692,24.5783,24.4785,24.5148,1370264.0
2016-03-18 09:30:00,27.17,27.35,26.86,26.88,2084666.0,24.6509,24.8142,24.3696,24.3878,2084666.0
2016-03-18 10:00:00,26.88,26.95,26.52,26.82,2325769.0,24.3878,24.4513,24.0611,24.3333,2325769.0
2016-03-18 10:30:00,26.82,27.24,26.82,27.12,858392.0,24.3333,24.7144,24.3333,24.6055,858392.0
2016-03-18 11:00:00,27.13,27.36,27.11,27.18,753906.0,24.6146,24.8233,24.5964,24.6599,753906.0
2016-03-18 11:30:00,27.18,27.19,27.01,27.03,735731.0,24.6599,24.669,24.5057,24.5239,735731.0
2016-03-18 12:00:00,27.03,27.03,26.95,26.98,394476.0,24.5239,24.5239,24.4513,24.4785,394476.0
2016-03-18 12:30:00,26.99,27.04,26.9,27.0,398639.0,24.4876,24.5329,24.4059,24.4966,398639.0
2016-03-18 13:00:00,27.0,27.0,26.81,26.9,347545.0,24.4966,24.4966,24.3242,24.4059,347545.0
2016-03-18 13:30:00,26.89,26.91,26.81,26.9,397944.0,24.3968,24.415,24.3242,24.4059,397944.0
2016-03-18 14:00:00,26.89,27.02,26.89,26.99,475627.0,24.3968,24.5148,24.3968,24.4876,475627.0
2016-03-18 14:30:00,26.99,27.04,26.95,26.95,345490.0,24.4876,24.5329,24.4513,24.4513,345490.0
2016-03-18 15:00:00,26.95,27.08,26.95,27.01,626067.0,24.4513,24.5692,24.4513,24.5057,626067.0
2016-03-18 15:30:00,27.01,27.11,26.99,27.08,1979277.0,24.5057,24.5964,24.4876,24.5692,1979277.0
2016-03-21 09:30:00,27.26,27.56,27.2,27.26,1789780.0,24.7325,25.0047,24.6781,24.7325,1789780.0
2016-03-21 10:00:00,27.26,27.29,26.71,27.01,1411378.0,24.7325,24.7597,24.2335,24.5057,1411378.0
2016-03-21 10:30:00,27.02,27.05,26.86,27.0,445539.0,24.5148,24.542,24.3696,24.4966,445539.0
2016-03-21 11:00:00,26.99,27.09,26.99,27.03,483793.0,24.4876,24.5783,24.4876,24.5239,483793.0
2016-03-21 11:30:00,27.03,27.04,26.85,26.96,749755.0,24.5239,24.5329,24.3605,24.4603,749755.0
2016-03-21 12:00:00,26.95,26.98,26.65,26.76,723992.0,24.4513,24.4785,24.1791,24.2789,723992.0
2016-03-21 12:30:00,26.76,26.93,26.58,26.91,607463.0,24.2789,24.4331,24.1156,24.415,607463.0
2016-03-21 13:00:00,26.91,26.95,26.9,26.94,203184.0,24.415,24.4513,24.4059,24.4422,203184.0
2016-03-21 13:30:00,26.94,26.95,26.88,26.94,328308.0,24.4422,24.4513,24.3878,24.4422,328308.0
2016-03-21 14:00:00,26.94,26.96,26.84,26.86,832377.0,24.4422,24.4603,24.3515,24.3696,832377.0
2016-03-21 14:30:00,26.85,26.96,26.78,26.95,1072717.0,24.3605,24.4603,24.297,24.4513,1072717.0
2016-03-21 15:00:00,26.94,26.94,26.82,26.87,324789.0,24.4422,24.4422,24.3333,24.3787,324789.0
2016-03-21 15:30:00,26.87,26.99,26.81,26.95,828917.0,24.3787,24.4876,24.3242,24.4513,828917.0
2016-03-22 09:30:00,26.7,27.04,26.58,26.71,1330852.0,24.2244,24.5329,24.1156,24.2335,1330852.0
2016-03-22 10:00:00,26.71,26.76,26.62,26.68,431804.0,24.2335,24.2789,24.1519,24.2063,431804.0
2016-03-22 10:30:00,26.68,26.95,26.65,26.95,594494.0,24.2063,24.4513,24.1791,24.4513,594494.0
2016-03-22 11:00:00,26.95,27.03,26.83,26.85,659163.0,24.4513,24.5239,24.3424,24.3605,659163.0
2016-03-22 11:30:00,26.84,26.98,26.83,26.92,464948.0,24.3515,24.4785,24.3424,24.4241,464948.0
2016-03-22 12:00:00,26.92,26.96,26.72,26.83,472993.0,24.4241,24.4603,24.2426,24.3424,472993.0
2016-03-22 12:30:00,26.84,26.94,26.8,26.88,165685.0,24.3515,24.4422,24.3152,24.3878,165685.0
2016-03-22 13:00:00,26.89,26.92,26.84,26.86,122473.0,24.3968,24.4241,24.3515,24.3696,122473.0
2016-03-22 13:30:00,26.86,26.92,26.83,26.88,174012.0,24.3696,24.4241,24.3424,24.3878,174012.0
2016-03-22 14:00:00,26.89,26.94,26.86,26.92,290174.0,24.3968,24.4422,24.3696,24.4241,290174.0
2016-03-22 14:30:00,26.92,26.95,26.88,26.89,179658.0,24.4241,24.4513,24.3878,24.3968,179658.0
2016-03-22 15:00:00,26.89,26.93,26.84,26.89,204437.0,24.3968,24.4331,24.3515,24.3968,204437.0
2016-03-22 15:30:00,26.88,27.0,26.87,26.98,822443.0,24.3878,24.4966,24.3787,24.4785,822443.0
2016-03-23 09:30:00,26.91,27.05,26.53,26.58,1332211.0,24.415,24.542,24.0702,24.1156,1332211.0
2016-03-23 10:00:00,26.56,26.69,26.42,26.47,1019325.0,24.0974,24.2154,23.9704,24.0158,1019325.0
2016-03-23 10:30:00,26.47,26.49,26.29,26.41,1106153.0,24.0158,24.0339,23.8525,23.9613,1106153.0
2016-03-23 11:00:00,26.41,26.48,26.33,26.39,495354.0,23.9613,24.0248,23.8888,23.9432,495354.0
2016-03-23 11:30:00,26.4,26.46,26.32,26.46,345528.0,23.9523,24.0067,23.8797,24.0067,345528.0
2016-03-23 12:00:00,26.46,26.48,26.39,26.46,183146.0,24.0067,24.0248,23.9432,24.0067,183146.0
2016-03-23 12:30:00,26.46,26.55,26.45,26.54,257780.0,24.0067,24.0884,23.9976,24.0793,257780.0
2016-03-23 13:00:00,26.54,26.68,26.46,26.67,266349.0,24.0793,24.2063,24.0067,24.1972,266349.0
2016-03-23 13:30:00,26.67,26.74,26.6,26.7,311162.0,24.1972,24.2607,24.1337,24.2244,311162.0
2016-03-23 14:00:00,26.7,26.79,26.66,26.73,304368.0,24.2244,24.3061,24.1882,24.2517,304368.0
2016-03-23 14:30:00,26.73,26.77,26.56,26.6,350171.0,24.2517,24.288,24.0974,24.1337,350171.0
2016-03-23 15:00:00,26.6,26.61,26.5,26.6,366552.0,24.1337,24.1428,24.043,24.1337,366552.0
2016-03-23 15:30:00,26.6,26.77,26.59,26.74,1064878.0,24.1337,24.288,24.1246,24.2607,1064878.0
2016-03-24 09:30:00,26.46,26.46,26.15,26.24,1034902.0,24.0067,24.0067,23.7254,23.8071,1034902.0
2016-03-24 10:00:00,26.25,26.3,26.12,26.17,400969.0,23.8162,23.8615,23.6982,23.7436,400969.0
2016-03-24 10:30:00,26.16,26.32,26.16,26.3,321865.0,23.7345,23.8797,23.7345,23.8615,321865.0
2016-03-24 11:00:00,26.3,26.36,26.24,26.25,395880.0,23.8615,23.916,23.8071,23.8162,395880.0
2016-03-24 11:30:00,26.25,26.26,26.13,26.17,231960.0,23.8162,23.8252,23.7073,23.7436,231960.0
2016-03-24 12:00:00,26.17,26.29,26.15,26.28,341233.0,23.7436,23.8525,23.7254,23.8434,341233.0
2016-03-24 12:30:00,26.28,26.32,26.21,26.22,258690.0,23.8434,23.8797,23.7799,23.789,258690.0
2016-03-24 13:00:00,26.23,26.27,26.2,26.23,117909.0,23.798,23.8343,23.7708,23.798,117909.0
2016-03-24 13:30:00,26.23,26.23,26.16,26.17,119494.0,23.798,23.798,23.7345,23.7436,119494.0
2016-03-24 14:00:00,26.17,26.22,26.1,26.2,238231.0,23.7436,23.789,23.6801,23.7708,238231.0
2016-03-24 14:30:00,26.21,26.22,26.13,26.18,310759.0,23.7799,23.789,23.7073,23.7527,310759.0
2016-03-24 15:00:00,26.18,26.29,26.18,26.29,376830.0,23.7527,23.8525,23.7527,23.8525,376830.0
2016-03-24 15:30:00,26.28,26.37,26.27,26.35,1219134.0,23.8434,23.925,23.8343,23.9069,1219134.0
2016-03-28 09:30:00,26.32,26.33,25.83,25.98,2401230.0,23.8797,23.8888,23.4351,23.5712,2401230.0
2016-03-28 10:00:00,25.97,26.1,25.93,26.0,855520.0,23.5621,23.6801,23.5258,23.5894,855520.0
2016-03-28 10:30:00,26.0,26.01,25.88,25.96,816208.0,23.5894,23.5984,23.4805,23.5531,816208.0
2016-03-28 11:00:00,25.96,25.97,25.83,25.91,1123034.0,23.5531,23.5621,23.4351,23.5077,1123034.0
2016-03-28 11:30:00,25.91,25.93,25.78,25.88,1395902.0,23.5077,23.5258,23.3897,23.4805,1395902.0
2016-03-28 12:00:00,25.87,25.88,25.77,25.84,757574.0,23.4714,23.4805,23.3807,23.4442,757574.0
2016-03-28 12:30:00,25.85,25.88,25.8,25.83,943770.0,23.4533,23.4805,23.4079,23.4351,943770.0
2016-03-28 13:00:00,25.83,25.83,25.73,25.76,620342.0,23.4351,23.4351,23.3444,23.3716,620342.0
2016-03-28 13:30:00,25.76,25.78,25.63,25.64,1050052.0,23.3716,23.3897,23.2537,23.2627,1050052.0
2016-03-28 14:00:00,25.64,25.86,25.64,25.8,1120776.0,23.2627,23.4623,23.2627,23.4079,1120776.0
2016-03-28 14:30:00,25.8,25.82,25.72,25.75,772348.0,23.4079,23.426,23.3353,23.3625,772348.0
2016-03-28 15:00:00,25.75,25.76,25.72,25.76,716354.0,23.3625,23.3716,23.3353,23.3716,716354.0
2016-03-28 15:30:00,25.75,25.85,25.74,25.81,1637704.0,23.3625,23.4533,23.3535,23.417,1637704.0
2016-03-29 09:30:00,25.84,25.94,25.59,25.75,1134425.0,23.4442,23.5349,23.2174,23.3625,1134425.0
2016-03-29 10:00:00,25.76,25.87,25.73,25.8,1384318.0,23.3716,23.4714,23.3444,23.4079,1384318.0
2016-03-29 10:30:00,25.8,25.8,25.68,25.72,563754.0,23.4079,23.4079,23.299,23.3353,563754.0
2016-03-29 11:00:00,25.73,25.76,25.68,25.7,586096.0,23.3444,23.3716,23.299,23.3172,586096.0
2016-03-29 11:30:00,25.7,25.8,25.65,25.77,449079.0,23.3172,23.4079,23.2718,23.3807,449079.0
2016-03-29 12:00:00,25.77,25.84,25.74,25.82,1411876.0,23.3807,23.4442,23.3535,23.426,1411876.0
2016-03-29 12:30:00,25.82,26.23,25.81,26.16,1012506.0,23.426,23.798,23.417,23.7345,1012506.0
2016-03-29 13:00:00,26.15,26.15,25.94,25.94,883371.0,23.7254,23.7254,23.5349,23.5349,883371.0
2016-03-29 13:30:00,25.94,26.04,25.87,25.92,1026076.0,23.5349,23.6256,23.4714,23.5168,1026076.0
2016-03-29 14:00:00,25.92,26.34,25.92,26.32,2552014.0,23.5168,23.8978,23.5168,23.8797,2552014.0
2016-03-29 14:30:00,26.31,26.63,26.23,26.48,1454304.0,23.8706,24.1609,23.798,24.0248,1454304.0
2016-03-29 15:00:00,26.49,26.54,26.43,26.51,832268.0,24.0339,24.0793,23.9795,24.0521,832268.0
2016-03-29 15:30:00,26.51,26.51,26.35,26.42,1111942.0,24.0521,24.0521,23.9069,23.9704,1111942.0
2016-03-30 09:30:00,26.66,27.55,26.66,27.38,2713718.0,24.1882,24.9956,24.1882,24.8414,2713718.0
2016-03-30 10:00:00,27.39,27.62,27.28,27.32,1104928.0,24.8505,25.0591,24.7507,24.787,1104928.0
2016-03-30 10:30:00,27.33,27.49,27.32,27.35,542073.0,24.796,24.9412,24.787,24.8142,542073.0
2016-03-30 11:00:00,27.35,27.53,27.34,27.43,1128934.0,24.8142,24.9775,24.8051,24.8868,1128934.0
2016-03-30 11:30:00,27.42,27.48,27.41,27.47,720703.0,24.8777,24.9321,24.8686,24.9231,720703.0
2016-03-30 12:00:00,27.47,27.52,27.44,27.48,300923.0,24.9231,24.9684,24.8958,24.9321,300923.0
2016-03-30 12:30:00,27.49,27.51,27.41,27.46,205170.0,24.9412,24.9593,24.8686,24.914,205170.0
2016-03-30 13:00:00,27.46,27.5,27.44,27.46,237702.0,24.914,24.9503,24.8958,24.914,237702.0
2016-03-30 13:30:00,27.46,27.53,27.44,27.46,292429.0,24.914,24.9775,24.8958,24.914,292429.0
2016-03-30 14:00:00,27.46,27.55,27.45,27.54,365578.0,24.914,24.9956,24.9049,24.9866,365578.0
2016-03-30 14:30:00,27.55,27.55,27.5,27.52,1145217.0,24.9956,24.9956,24.9503,24.9684,1145217.0
2016-03-30 15:00:00,27.51,27.55,27.38,27.39,666719.0,24.9593,24.9956,24.8414,24.8505,666719.0
2016-03-30 15:30:00,27.39,27.4,27.21,27.25,1720658.0,24.8505,24.8595,24.6872,24.7235,1720658.0
2016-03-31 09:30:00,27.37,27.48,27.17,27.25,577515.0,24.8323,24.9321,24.6509,24.7235,577515.0
2016-03-31 10:00:00,27.25,27.43,27.2,27.34,338554.0,24.7235,24.8868,24.6781,24.8051,338554.0
2016-03-31 10:30:00,27.34,27.36,27.22,27.23,270226.0,24.8051,24.8233,24.6962,24.7053,270226.0
2016-03-31 11:00:00,27.24,27.24,26.94,26.94,379603.0,24.7144,24.7144,24.4422,24.4422,379603.0
2016-03-31 11:30:00,26.95,27.0,26.87,26.99,470039.0,24.4513,24.4966,24.3787,24.4876,470039.0
2016-03-31 12:00:00,26.98,27.01,26.89,26.99,584023.0,24.4785,24.5057,24.3968,24.4876,584023.0
2016-03-31 12:30:00,26.99,27.01,26.89,26.92,536822.0,24.4876,24.5057,24.3968,24.4241,536822.0
2016-03-31 13:00:00,26.93,26.98,26.87,26.88,269940.0,24.4331,24.4785,24.3787,24.3878,269940.0
2016-03-31 13:30:00,26.88,26.9,26.62,26.71,553577.0,24.3878,24.4059,24.1519,24.2335,553577.0
2016-03-31 14:00:00,26.71,26.71,26.55,26.57,589170.0,24.2335,24.2335,24.0884,24.1065,589170.0
2016-03-31 14:30:00,26.58,26.62,26.5,26.55,443005.0,24.1156,24.1519,24.043,24.0884,443005.0
2016-03-31 15:00:00,26.54,26.58,26.42,26.47,630345.0,24.0793,24.1156,23.9704,24.0158,630345.0
2016-03-31 15:30:00,26.47,26.58,26.43,26.49,1617936.0,24.0158,24.1156,23.9795,24.0339,1617936.0
2016-04-01 09:30:00,26.26,26.69,26.09,26.49,1298336.0,23.8252,24.2154,23.671,24.0339,1298336.0
2016-04-01 10:00:00,26.49,27.03,26.49,26.75,1284278.0,24.0339,24.5239,24.0339,24.2698,1284278.0
2016-04-01 10:30:00,26.76,26.9,26.61,26.87,536479.0,24.2789,24.4059,24.1428,24.3787,536479.0
2016-04-01 11:00:00,26.87,27.24,26.84,27.19,679281.0,24.3787,24.7144,24.3515,24.669,679281.0
2016-04-01 11:30:00,27.18,27.25,26.96,27.03,521784.0,24.6599,24.7235,24.4603,24.5239,521784.0
2016-04-01 12:00:00,27.02,27.08,26.93,26.93,265150.0,24.5148,24.5692,24.4331,24.4331,265150.0
2016-04-01 12:30:00,26.94,27.0,26.9,26.92,218692.0,24.4422,24.4966,24.4059,24.4241,218692.0
2016-04-01 13:00:00,26.92,26.94,26.82,26.87,519715.0,24.4241,24.4422,24.3333,24.3787,519715.0
2016-04-01 13:30:00,26.87,26.91,26.78,26.85,2786935.0,24.3787,24.415,24.297,24.3605,2786935.0
2016-04-01 14:00:00,26.85,26.87,26.78,26.87,277559.0,24.3605,24.3787,24.297,24.3787,277559.0
2016-04-01 14:30:00,26.87,26.87,26.79,26.83,363296.0,24.3787,24.3787,24.3061,24.3424,363296.0
2016-04-01 15:00:00,26.83,26.85,26.77,26.8,380837.0,24.3424,24.3605,24.288,24.3152,380837.0
2016-04-01 15:30:00,26.8,26.82,26.66,26.76,1332098.0,24.3152,24.3333,24.1882,24.2789,1332098.0
2016-04-04 09:30:00,26.76,26.95,26.37,26.95,2095567.0,24.2789,24.4513,23.925,24.4513,2095567.0
2016-04-04 10:00:00,26.95,27.05,26.78,26.89,1336278.0,24.4513,24.542,24.297,24.3968,1336278.0
2016-04-04 10:30:00,26.89,26.89,26.56,26.56,833878.0,24.3968,24.3968,24.0974,24.0974,833878.0
2016-04-04 11:00:00,26.56,26.57,26.45,26.48,449578.0,24.0974,24.1065,23.9976,24.0248,449578.0
2016-04-04 11:30:00,26.48,26.58,26.48,26.56,328645.0,24.0248,24.1156,24.0248,24.0974,328645.0
2016-04-04 12:00:00,26.55,26.75,26.55,26.67,507245.0,24.0884,24.2698,24.0884,24.1972,507245.0
2016-04-04 12:30:00,26.66,26.75,26.61,26.72,287652.0,24.1882,24.2698,24.1428,24.2426,287652.0
2016-04-04 13:00:00,26.73,26.85,26.72,26.81,250934.0,24.2517,24.3605,24.2426,24.3242,250934.0
2016-04-04 13:30:00,26.82,26.85,26.74,26.77,132601.0,24.3333,24.3605,24.2607,24.288,132601.0
2016-04-04 14:00:00,26.77,26.77,26.6,26.61,283223.0,24.288,24.288,24.1337,24.1428,283223.0
2016-04-04 14:30:00,26.61,26.63,26.56,26.61,251575.0,24.1428,24.1609,24.0974,24.1428,251575.0
2016-04-04 15:00:00,26.61,26.66,26.56,26.61,219979.0,24.1428,24.1882,24.0974,24.1428,219979.0
2016-04-04 15:30:00,26.61,26.64,26.57,26.63,578863.0,24.1428,24.17,24.1065,24.1609,578863.0
2016-04-05 09:30:00,26.35,26.63,26.3,26.61,1398220.0,23.9069,24.1609,23.8615,24.1428,1398220.0
2016-04-05 10:00:00,26.61,26.76,26.57,26.67,793188.0,24.1428,24.2789,24.1065,24.1972,793188.0
2016-04-05 10:30:00,26.66,26.67,26.43,26.45,305502.0,24.1882,24.1972,23.9795,23.9976,305502.0
2016-04-05 11:00:00,26.44,26.47,26.35,26.44,286450.0,23.9886,24.0158,23.9069,23.9886,286450.0
2016-04-05 11:30:00,26.44,26.47,26.25,26.3,462919.0,23.9886,24.0158,23.8162,23.8615,462919.0
2016-04-05 12:00:00,26.29,26.38,26.2,26.25,486035.0,23.8525,23.9341,23.7708,23.8162,486035.0
2016-04-05 12:30:00,26.25,26.31,26.23,26.29,139704.0,23.8162,23.8706,23.798,23.8525,139704.0
2016-04-05 13:00:00,26.3,26.48,26.25,26.46,329478.0,23.8615,24.0248,23.8162,24.0067,329478.0
2016-04-05 13:30:00,26.46,26.61,26.42,26.53,253352.0,24.0067,24.1428,23.9704,24.0702,253352.0
2016-04-05 14:00:00,26.53,26.63,26.51,26.62,251165.0,24.0702,24.1609,24.0521,24.1519,251165.0
2016-04-05 14:30:00,26.63,26.68,26.59,26.63,240847.0,24.1609,24.2063,24.1246,24.1609,240847.0
2016-04-05 15:00:00,26.62,26.65,26.53,26.54,253240.0,24.1519,24.1791,24.0702,24.0793,253240.0
2016-04-05 15:30:00,26.54,26.57,26.47,26.52,893154.0,24.0793,24.1065,24.0158,24.0611,893154.0
2016-04-06 09:30:00,26.74,26.77,26.39,26.46,1699817.0,24.2607,24.288,23.9432,24.0067,1699817.0
2016-04-06 10:00:00,26.47,26.56,26.18,26.25,772822.0,24.0158,24.0974,23.7527,23.8162,772822.0
2016-04-06 10:30:00,26.25,26.4,26.21,26.35,555747.0,23.8162,23.9523,23.7799,23.9069,555747.0
2016-04-06 11:00:00,26.35,26.52,26.28,26.48,502497.0,23.9069,24.0611,23.8434,24.0248,502497.0
2016-04-06 11:30:00,26.48,26.66,26.47,26.56,412142.0,24.0248,24.1882,24.0158,24.0974,412142.0
2016-04-06 12:00:00,26.56,26.74,26.54,26.74,308011.0,24.0974,24.2607,24.0793,24.2607,308011.0
2016-04-06 12:30:00,26.73,26.96,26.7,26.87,555496.0,24.2517,24.4603,24.2244,24.3787,555496.0
2016-04-06 13:00:00,26.88,26.97,26.84,26.88,264770.0,24.3878,24.4694,24.3515,24.3878,264770.0
2016-04-06 13:30:00,26.87,26.91,26.77,26.82,317903.0,24.3787,24.415,24.288,24.3333,317903.0
2016-04-06 14:00:00,26.84,26.99,26.8,26.88,408538.0,24.3515,24.4876,24.3152,24.3878,408538.0
2016-04-06 14:30:00,26.88,26.88,26.74,26.86,313508.0,24.3878,24.3878,24.2607,24.3696,313508.0
2016-04-06 15:00:00,26.87,26.91,26.77,26.79,353279.0,24.3787,24.415,24.288,24.3061,353279.0
2016-04-06 15:30:00,26.78,26.81,26.73,26.74,745264.0,24.297,24.3242,24.2517,24.2607,745264.0
2016-04-07 09:30:00,26.8,27.0,26.63,26.84,1432793.0,24.3152,24.4966,24.1609,24.3515,1432793.0
2016-04-07 10:00:00,26.84,26.86,26.53,26.53,894955.0,24.3515,24.3696,24.0702,24.0702,894955.0
2016-04-07 10:30:00,26.53,26.6,26.45,26.53,608531.0,24.0702,24.1337,23.9976,24.0702,608531.0
2016-04-07 11:00:00,26.54,26.61,26.43,26.61,410935.0,24.0793,24.1428,23.9795,24.1428,410935.0
2016-04-07 11:30:00,26.6,26.78,26.57,26.69,461901.0,24.1337,24.297,24.1065,24.2154,461901.0
2016-04-07 12:00:00,26.69,26.73,26.65,26.69,327068.0,24.2154,24.2517,24.1791,24.2154,327068.0
2016-04-07 12:30:00,26.68,26.7,26.55,26.68,527773.0,24.2063,24.2244,24.0884,24.2063,527773.0
2016-04-07 13:00:00,26.67,26.75,26.66,26.68,417440.0,24.1972,24.2698,24.1882,24.2063,417440.0
2016-04-07 13:30:00,26.68,26.69,26.48,26.54,499539.0,24.2063,24.2154,24.0248,24.0793,499539.0
2016-04-07 14:00:00,26.56,26.6,26.47,26.52,358278.0,24.0974,24.1337,24.0158,24.0611,358278.0
2016-04-07 14:30:00,26.52,26.57,26.46,26.48,289689.0,24.0611,24.1065,24.0067,24.0248,289689.0
2016-04-07 15:00:00,26.49,26.57,26.47,26.55,257674.0,24.0339,24.1065,24.0158,24.0884,257674.0
2016-04-07 15:30:00,26.55,26.58,26.5,26.51,751742.0,24.0884,24.1156,24.043,24.0521,751742.0
2016-04-08 09:30:00,26.94,27.34,26.78,27.07,1403348.0,24.4422,24.8051,24.297,24.5601,1403348.0
2016-04-08 10:00:00,27.09,27.24,27.05,27.09,583459.0,24.5783,24.7144,24.542,24.5783,583459.0
2016-04-08 10:30:00,27.08,27.12,26.79,26.8,302483.0,24.5692,24.6055,24.3061,24.3152,302483.0
2016-04-08 11:00:00,26.81,27.0,26.8,26.9,299898.0,24.3242,24.4966,24.3152,24.4059,299898.0
2016-04-08 11:30:00,26.89,26.93,26.75,26.88,250627.0,24.3968,24.4331,24.2698,24.3878,250627.0
2016-04-08 12:00:00,26.87,26.89,26.73,26.78,237678.0,24.3787,24.3968,24.2517,24.297,237678.0
2016-04-08 12:30:00,26.77,26.97,26.71,26.92,259715.0,24.288,24.4694,24.2335,24.4241,259715.0
2016-04-08 13:00:00,26.92,26.97,26.79,26.8,163108.0,24.4241,24.4694,24.3061,24.3152,163108.0
2016-04-08 13:30:00,26.8,26.94,26.77,26.93,121519.0,24.3152,24.4422,24.288,24.4331,121519.0
2016-04-08 14:00:00,26.94,27.0,26.89,26.99,190706.0,24.4422,24.4966,24.3968,24.4876,190706.0
2016-04-08 14:30:00,26.99,26.99,26.87,26.9,151246.0,24.4876,24.4876,24.3787,24.4059,151246.0
2016-04-08 15:00:00,26.9,26.91,26.82,26.86,148950.0,24.4059,24.415,24.3333,24.3696,148950.0
2016-04-08 15:30:00,26.85,26.87,26.79,26.86,399714.0,24.3605,24.3787,24.3061,24.3696,399714.0
2016-04-11 09:30:00,27.0,27.49,26.96,27.49,787654.0,24.4966,24.9412,24.4603,24.9412,787654.0
2016-04-11 10:00:00,27.49,27.73,27.45,27.72,863149.0,24.9412,25.1589,24.9049,25.1499,863149.0
2016-04-11 10:30:00,27.73,27.73,27.32,27.32,455859.0,25.1589,25.1589,24.787,24.787,455859.0
2016-04-11 11:00:00,27.32,27.38,27.22,27.35,527807.0,24.787,24.8414,24.6962,24.8142,527807.0
2016-04-11 11:30:00,27.36,27.39,27.13,27.17,689345.0,24.8233,24.8505,24.6146,24.6509,689345.0
2016-04-11 12:00:00,27.18,27.23,27.02,27.17,429750.0,24.6599,24.7053,24.5148,24.6509,429750.0
2016-04-11 12:30:00,27.17,27.21,27.05,27.15,271813.0,24.6509,24.6872,24.542,24.6327,271813.0
2016-04-11 13:00:00,27.16,27.21,27.09,27.18,334580.0,24.6418,24.6872,24.5783,24.6599,334580.0
2016-04-11 13:30:00,27.19,27.35,27.19,27.28,268431.0,24.669,24.8142,24.669,24.7507,268431.0
2016-04-11 14:00:00,27.28,27.33,27.12,27.18,595133.0,24.7507,24.796,24.6055,24.6599,595133.0
2016-04-11 14:30:00,27.18,27.37,27.17,27.33,759908.0,24.6599,24.8323,24.6509,24.796,759908.0
2016-04-11 15:00:00,27.33,27.34,27.24,27.25,401657.0,24.796,24.8051,24.7144,24.7235,401657.0
2016-04-11 15:30:00,27.25,27.31,27.18,27.29,1306389.0,24.7235,24.7779,24.6599,24.7597,1306389.0
2016-04-12 09:30:00,27.19,27.65,27.19,27.54,927286.0,24.669,25.0864,24.669,24.9866,927286.0
2016-04-12 10:00:00,27.54,27.59,27.26,27.37,586010.0,24.9866,25.0319,24.7325,24.8323,586010.0
2016-04-12 10:30:00,27.37,27.77,27.36,27.77,794542.0,24.8323,25.1952,24.8233,25.1952,794542.0
2016-04-12 11:00:00,27.77,27.8,27.63,27.63,557085.0,25.1952,25.2225,25.0682,25.0682,557085.0
2016-04-12 11:30:00,27.63,27.7,27.52,27.69,597014.0,25.0682,25.1317,24.9684,25.1227,597014.0
2016-04-12 12:00:00,27.7,27.89,27.69,27.88,677046.0,25.1317,25.3041,25.1227,25.295,677046.0
2016-04-12 12:30:00,27.86,27.95,27.85,27.88,476513.0,25.2769,25.3586,25.2678,25.295,476513.0
2016-04-12 13:00:00,27.88,27.97,27.88,27.96,619330.0,25.295,25.3767,25.295,25.3676,619330.0
2016-04-12 13:30:00,27.96,27.98,27.82,27.96,520761.0,25.3676,25.3858,25.2406,25.3676,520761.0
2016-04-12 14:00:00,27.96,28.01,27.93,27.99,688923.0,25.3676,25.413,25.3404,25.3948,688923.0
2016-04-12 14:30:00,27.98,28.11,27.97,28.04,627025.0,25.3858,25.5037,25.3767,25.4402,627025.0
2016-04-12 15:00:00,28.04,28.15,28.03,28.14,600209.0,25.4402,25.54,25.4311,25.5309,600209.0
2016-04-12 15:30:00,28.15,28.17,28.08,28.11,1413172.0,25.54,25.5582,25.4765,25.5037,1413172.0
2016-04-13 09:30:00,28.78,29.5,28.72,29.49,2735358.0,26.1116,26.7648,26.0572,26.7558,2735358.0
2016-04-13 10:00:00,29.49,29.65,29.37,29.62,1670716.0,26.7558,26.9009,26.6469,26.8737,1670716.0
2016-04-13 10:30:00,29.62,29.79,29.21,29.44,2240932.0,26.8737,27.028,26.5017,26.7104,2240932.0
2016-04-13 11:00:00,29.44,29.73,29.4,29.4,1101656.0,26.7104,26.9735,26.6741,26.6741,1101656.0
2016-04-13 11:30:00,29.41,29.5,29.39,29.48,827823.0,26.6832,26.7648,26.665,26.7467,827823.0
2016-04-13 12:00:00,29.48,29.53,29.4,29.52,918544.0,26.7467,26.7921,26.6741,26.783,918544.0
2016-04-13 12:30:00,29.52,29.54,29.44,29.46,341294.0,26.783,26.8011,26.7104,26.7285,341294.0
2016-04-13 13:00:00,29.46,29.6,29.43,29.51,717195.0,26.7285,26.8556,26.7013,26.7739,717195.0
2016-04-13 13:30:00,29.51,29.55,29.44,29.51,293252.0,26.7739,26.8102,26.7104,26.7739,293252.0
2016-04-13 14:00:00,29.51,29.58,29.44,29.46,347273.0,26.7739,26.8374,26.7104,26.7285,347273.0
2016-04-13 14:30:00,29.46,29.5,29.37,29.41,389585.0,26.7285,26.7648,26.6469,26.6832,389585.0
2016-04-13 15:00:00,29.41,29.62,29.4,29.58,561822.0,26.6832,26.8737,26.6741,26.8374,561822.0
2016-04-13 15:30:00,29.58,29.68,29.54,29.58,932691.0,26.8374,26.9282,26.8011,26.8374,932691.0
2016-04-14 09:30:00,29.5,29.8,29.3,29.38,745650.0,26.7648,27.037,26.5834,26.656,745650.0
2016-04-14 10:00:00,29.39,29.75,29.34,29.72,914896.0,26.665,26.9917,26.6197,26.9644,914896.0
2016-04-14 10:30:00,29.72,29.87,29.62,29.82,370371.0,26.9644,27.1005,26.8737,27.0552,370371.0
2016-04-14 11:00:00,29.82,29.84,29.58,29.63,431032.0,27.0552,27.0733,26.8374,26.8828,431032.0
2016-04-14 11:30:00,29.64,29.73,29.63,29.67,504223.0,26.8919,26.9735,26.8828,26.9191,504223.0
2016-04-14 12:00:00,29.66,29.67,29.55,29.58,229162.0,26.91,26.9191,26.8102,26.8374,229162.0
2016-04-14 12:30:00,29.57,29.66,29.56,29.65,176853.0,26.8283,26.91,26.8193,26.9009,176853.0
2016-04-14 13:00:00,29.65,29.71,29.62,29.66,147345.0,26.9009,26.9554,26.8737,26.91,147345.0
2016-04-14 13:30:00,29.66,29.68,29.55,29.59,133195.0,26.91,26.9282,26.8102,26.8465,133195.0
2016-04-14 14:00:00,29.59,29.63,29.52,29.53,179198.0,26.8465,26.8828,26.783,26.7921,179198.0
2016-04-14 14:30:00,29.53,29.62,29.5,29.58,253213.0,26.7921,26.8737,26.7648,26.8374,253213.0
2016-04-14 15:00:00,29.58,29.63,29.54,29.6,262448.0,26.8374,26.8828,26.8011,26.8556,262448.0
2016-04-14 15:30:00,29.6,29.73,29.59,29.62,791976.0,26.8556,26.9735,26.8465,26.8737,791976.0
2016-04-15 09:30:00,29.89,30.0,29.82,30.0,1137427.0,27.1187,27.2185,27.0552,27.2185,1137427.0
2016-04-15 10:00:00,30.0,30.01,29.79,29.87,478917.0,27.2185,27.2276,27.028,27.1005,478917.0
2016-04-15 10:30:00,29.85,30.0,29.83,29.88,564611.0,27.0824,27.2185,27.0642,27.1096,564611.0
2016-04-15 11:00:00,29.89,29.9,29.77,29.89,370605.0,27.1187,27.1278,27.0098,27.1187,370605.0
2016-04-15 11:30:00,29.89,29.98,29.87,29.93,428899.0,27.1187,27.2003,27.1005,27.155,428899.0
2016-04-15 12:00:00,29.93,29.98,29.87,29.91,325265.0,27.155,27.2003,27.1005,27.1368,325265.0
2016-04-15 12:30:00,29.9,29.93,29.88,29.91,341547.0,27.1278,27.155,27.1096,27.1368,341547.0
2016-04-15 13:00:00,29.92,29.95,29.84,29.88,318088.0,27.1459,27.1731,27.0733,27.1096,318088.0
2016-04-15 13:30:00,29.87,29.88,29.83,29.83,163920.0,27.1005,27.1096,27.0642,27.0642,163920.0
2016-04-15 14:00:00,29.84,29.97,29.83,29.94,597469.0,27.0733,27.1913,27.0642,27.164,597469.0
2016-04-15 14:30:00,29.94,29.95,29.89,29.95,522940.0,27.164,27.1731,27.1187,27.1731,522940.0
2016-04-15 15:00:00,29.95,29.95,29.88,29.93,342841.0,27.1731,27.1731,27.1096,27.155,342841.0
2016-04-15 15:30:00,29.92,29.97,29.87,29.88,851750.0,27.1459,27.1913,27.1005,27.1096,851750.0
2016-04-18 09:30:00,29.73,29.86,29.52,29.6,929683.0,26.9735,27.0915,26.783,26.8556,929683.0
2016-04-18 10:00:00,29.6,29.72,29.55,29.69,799979.0,26.8556,26.9644,26.8102,26.9372,799979.0
2016-04-18 10:30:00,29.7,29.72,29.46,29.52,450860.0,26.9463,26.9644,26.7285,26.783,450860.0
2016-04-18 11:00:00,29.52,29.56,29.3,29.3,627102.0,26.783,26.8193,26.5834,26.5834,627102.0
2016-04-18 11:30:00,29.3,29.37,29.03,29.09,601224.0,26.5834,26.6469,26.3384,26.3929,601224.0
2016-04-18 12:00:00,29.1,29.34,29.1,29.33,743503.0,26.4019,26.6197,26.4019,26.6106,743503.0
2016-04-18 12:30:00,29.33,29.43,29.08,29.09,455535.0,26.6106,26.7013,26.3838,26.3929,455535.0
2016-04-18 13:00:00,29.09,29.1,29.0,29.07,374090.0,26.3929,26.4019,26.3112,26.3747,374090.0
2016-04-18 13:30:00,29.07,29.26,29.06,29.22,282048.0,26.3747,26.5471,26.3656,26.5108,282048.0
2016-04-18 14:00:00,29.21,29.31,29.16,29.29,339348.0,26.5017,26.5925,26.4564,26.5743,339348.0
2016-04-18 14:30:00,29.29,29.34,29.23,29.24,320412.0,26.5743,26.6197,26.5199,26.5289,320412.0
2016-04-18 15:00:00,29.24,29.3,29.21,29.29,1338703.0,26.5289,26.5834,26.5017,26.5743,1338703.0
2016-04-18 15:30:00,29.29,29.42,29.27,29.34,1240349.0,26.5743,26.6923,26.5562,26.6197,1240349.0
2016-04-19 09:30:00,29.66,29.77,29.34,29.35,1364310.0,26.91,27.0098,26.6197,26.6287,1364310.0
2016-04-19 10:00:00,29.34,29.43,29.08,29.24,918264.0,26.6197,26.7013,26.3838,26.5289,918264.0
2016-04-19 10:30:00,29.24,29.49,29.24,29.31,895229.0,26.5289,26.7558,26.5289,26.5925,895229.0
2016-04-19 11:00:00,29.31,29.34,29.23,29.26,334764.0,26.5925,26.6197,26.5199,26.5471,334764.0
2016-04-19 11:30:00,29.26,29.26,28.99,29.0,422661.0,26.5471,26.5471,26.3021,26.3112,422661.0
2016-04-19 12:00:00,29.0,29.06,28.72,28.78,932617.0,26.3112,26.3656,26.0572,26.1116,932617.0
2016-04-19 12:30:00,28.79,28.87,28.59,28.84,828632.0,26.1207,26.1933,25.9392,26.166,828632.0
2016-04-19 13:00:00,28.84,28.93,28.8,28.88,360637.0,26.166,26.2477,26.1297,26.2023,360637.0
2016-04-19 13:30:00,28.88,28.96,28.85,28.9,251406.0,26.2023,26.2749,26.1751,26.2205,251406.0
2016-04-19 14:00:00,28.9,28.91,28.76,28.78,370327.0,26.2205,26.2295,26.0935,26.1116,370327.0
2016-04-19 14:30:00,28.76,28.84,28.69,28.75,327697.0,26.0935,26.166,26.0299,26.0844,327697.0
2016-04-19 15:00:00,28.74,28.83,28.71,28.77,442574.0,26.0753,26.157,26.0481,26.1025,442574.0
2016-04-19 15:30:00,28.78,28.85,28.71,28.85,1241268.0,26.1116,26.1751,26.0481,26.1751,1241268.0
2016-04-20 09:30:00,28.6,28.79,28.41,28.72,751552.0,25.9483,26.1207,25.7759,26.0572,751552.0
2016-04-20 10:00:00,28.71,28.75,28.51,28.57,562002.0,26.0481,26.0844,25.8666,25.9211,562002.0
2016-04-20 10:30:00,28.59,28.78,28.41,28.58,611464.0,25.9392,26.1116,25.7759,25.9301,611464.0
2016-04-20 11:00:00,28.58,28.74,28.5,28.69,360423.0,25.9301,26.0753,25.8576,26.0299,360423.0
2016-04-20 11:30:00,28.7,28.75,28.63,28.64,422712.0,26.039,26.0844,25.9755,25.9846,422712.0
2016-04-20 12:00:00,28.64,28.66,28.53,28.57,225467.0,25.9846,26.0027,25.8848,25.9211,225467.0
2016-04-20 12:30:00,28.58,28.73,28.57,28.7,271179.0,25.9301,26.0662,25.9211,26.039,271179.0
2016-04-20 13:00:00,28.7,28.73,28.63,28.7,385338.0,26.039,26.0662,25.9755,26.039,385338.0
2016-04-20 13:30:00,28.7,28.79,28.66,28.72,298989.0,26.039,26.1207,26.0027,26.0572,298989.0
2016-04-20 14:00:00,28.72,28.79,28.68,28.71,319188.0,26.0572,26.1207,26.0209,26.0481,319188.0
2016-04-20 14:30:00,28.71,28.74,28.65,28.66,424890.0,26.0481,26.0753,25.9936,26.0027,424890.0
2016-04-20 15:00:00,28.66,28.71,28.56,28.6,447996.0,26.0027,26.0481,25.912,25.9483,447996.0
2016-04-20 15:30:00,28.6,28.71,28.55,28.68,635191.0,25.9483,26.0481,25.9029,26.0209,635191.0
2016-04-21 09:30:00,28.75,29.05,28.68,29.0,736850.0,26.0844,26.3566,26.0209,26.3112,736850.0
2016-04-21 10:00:00,29.0,29.2,28.98,29.13,407849.0,26.3112,26.4927,26.2931,26.4291,407849.0
2016-04-21 10:30:00,29.13,29.18,28.95,29.14,338250.0,26.4291,26.4745,26.2658,26.4382,338250.0
2016-04-21 11:00:00,29.14,29.21,29.08,29.15,428689.0,26.4382,26.5017,26.3838,26.4473,428689.0
2016-04-21 11:30:00,29.15,29.16,28.85,28.86,230565.0,26.4473,26.4564,26.1751,26.1842,230565.0
2016-04-21 12:00:00,28.85,29.04,28.81,28.9,307509.0,26.1751,26.3475,26.1388,26.2205,307509.0
2016-04-21 12:30:00,28.89,28.94,28.87,28.9,225020.0,26.2114,26.2568,26.1933,26.2205,225020.0
2016-04-21 13:00:00,28.9,28.97,28.89,28.95,72169.0,26.2205,26.284,26.2114,26.2658,72169.0
2016-04-21 13:30:00,28.94,29.0,28.85,28.87,123634.0,26.2568,26.3112,26.1751,26.1933,123634.0
2016-04-21 14:00:00,28.87,28.91,28.82,28.84,169227.0,26.1933,26.2295,26.1479,26.166,169227.0
2016-04-21 14:30:00,28.85,28.85,28.72,28.75,182318.0,26.1751,26.1751,26.0572,26.0844,182318.0
2016-04-21 15:00:00,28.76,28.81,28.75,28.78,241819.0,26.0935,26.1388,26.0844,26.1116,241819.0
2016-04-21 15:30:00,28.78,28.85,28.75,28.79,516439.0,26.1116,26.1751,26.0844,26.1207,516439.0
2016-04-22 09:30:00,28.6,28.77,28.33,28.39,537722.0,25.9483,26.1025,25.7033,25.7578,537722.0
2016-04-22 10:00:00,28.4,28.5,28.26,28.26,556160.0,25.7668,25.8576,25.6398,25.6398,556160.0
2016-04-22 10:30:00,28.26,28.28,27.66,27.79,1243001.0,25.6398,25.658,25.0954,25.2134,1243001.0
2016-04-22 11:00:00,27.8,27.9,27.71,27.84,1047163.0,25.2225,25.3132,25.1408,25.2588,1047163.0
2016-04-22 11:30:00,27.83,28.13,27.83,28.12,696316.0,25.2497,25.5219,25.2497,25.5128,696316.0
2016-04-22 12:00:00,28.13,28.13,27.9,27.91,375352.0,25.5219,25.5219,25.3132,25.3223,375352.0
2016-04-22 12:30:00,27.92,27.97,27.83,27.87,258844.0,25.3313,25.3767,25.2497,25.286,258844.0
2016-04-22 13:00:00,27.87,27.97,27.85,27.91,329164.0,25.286,25.3767,25.2678,25.3223,329164.0
2016-04-22 13:30:00,27.92,28.05,27.92,28.03,345311.0,25.3313,25.4493,25.3313,25.4311,345311.0
2016-04-22 14:00:00,28.03,28.12,27.93,28.08,216205.0,25.4311,25.5128,25.3404,25.4765,216205.0
2016-04-22 14:30:00,28.09,28.29,28.09,28.2,559220.0,25.4856,25.667,25.4856,25.5854,559220.0
2016-04-22 15:00:00,28.2,28.32,28.2,28.31,278709.0,25.5854,25.6942,25.5854,25.6852,278709.0
2016-04-22 15:30:00,28.3,28.31,28.2,28.3,590724.0,25.6761,25.6852,25.5854,25.6761,590724.0
2016-04-25 09:30:00,28.09,28.2,27.56,27.62,1041929.0,25.4856,25.5854,25.0047,25.0591,1041929.0
2016-04-25 10:00:00,27.6,27.69,27.54,27.56,543317.0,25.041,25.1227,24.9866,25.0047,543317.0
2016-04-25 10:30:00,27.56,27.62,27.5,27.53,350246.0,25.0047,25.0591,24.9503,24.9775,350246.0
2016-04-25 11:00:00,27.52,27.63,27.45,27.56,340101.0,24.9684,25.0682,24.9049,25.0047,340101.0
2016-04-25 11:30:00,27.55,27.58,27.51,27.56,325235.0,24.9956,25.0229,24.9593,25.0047,325235.0
2016-04-25 12:00:00,27.55,27.7,27.55,27.69,237150.0,24.9956,25.1317,24.9956,25.1227,237150.0
2016-04-25 12:30:00,27.69,27.73,27.55,27.66,290211.0,25.1227,25.1589,24.9956,25.0954,290211.0
2016-04-25 13:00:00,27.67,27.8,27.56,27.59,570761.0,25.1045,25.2225,25.0047,25.0319,570761.0
2016-04-25 13:30:00,27.59,27.61,27.39,27.42,480224.0,25.0319,25.0501,24.8505,24.8777,480224.0
2016-04-25 14:00:00,27.42,27.46,27.36,27.45,311422.0,24.8777,24.914,24.8233,24.9049,311422.0
2016-04-25 14:30:00,27.45,27.48,27.37,27.44,333946.0,24.9049,24.9321,24.8323,24.8958,333946.0
2016-04-25 15:00:00,27.44,27.45,27.31,27.33,357614.0,24.8958,24.9049,24.7779,24.796,357614.0
2016-04-25 15:30:00,27.32,27.44,27.31,27.42,1279538.0,24.787,24.8958,24.7779,24.8777,1279538.0
2016-04-26 09:30:00,27.43,27.58,26.41,26.48,3899828.0,24.8868,25.0229,23.9613,24.0248,3899828.0
2016-04-26 10:00:00,26.48,26.49,25.84,25.87,4111457.0,24.0248,24.0339,23.4442,23.4714,4111457.0
2016-04-26 10:30:00,25.87,26.11,25.82,25.82,2888173.0,23.4714,23.6892,23.426,23.426,2888173.0
2016-04-26 11:00:00,25.81,25.82,25.42,25.58,3373716.0,23.417,23.426,23.0631,23.2083,3373716.0
2016-04-26 11:30:00,25.57,25.82,25.55,25.7,3945345.0,23.1992,23.426,23.1811,23.3172,3945345.0
2016-04-26 12:00:00,25.7,25.72,25.28,25.38,3338561.0,23.3172,23.3353,22.9361,23.0268,3338561.0
2016-04-26 12:30:00,25.38,25.41,24.85,24.93,3783934.0,23.0268,23.0541,22.546,22.6186,3783934.0
2016-04-26 13:00:00,24.93,25.12,24.83,24.85,3898981.0,22.6186,22.7909,22.5278,22.546,3898981.0
2016-04-26 13:30:00,24.85,25.41,24.55,25.39,5203426.0,22.546,23.0541,22.2738,23.0359,5203426.0
2016-04-26 14:00:00,25.39,25.41,25.25,25.36,3557472.0,23.0359,23.0541,22.9089,23.0087,3557472.0
2016-04-26 14:30:00,25.35,25.4,25.23,25.26,1855128.0,22.9996,23.045,22.8907,22.918,1855128.0
2016-04-26 15:00:00,25.26,25.26,24.91,24.99,2480438.0,22.918,22.918,22.6004,22.673,2480438.0
2016-04-26 15:30:00,24.98,25.23,24.89,25.05,6059855.0,22.6639,22.8907,22.5823,22.7274,6059855.0
2016-04-27 09:30:00,25.11,25.84,25.05,25.17,4637065.0,22.7819,23.4442,22.7274,22.8363,4637065.0
2016-04-27 10:00:00,25.17,25.5,25.17,25.36,1291339.0,22.8363,23.1357,22.8363,23.0087,1291339.0
2016-04-27 10:30:00,25.36,25.5,25.31,25.35,1072650.0,23.0087,23.1357,22.9633,22.9996,1072650.0
2016-04-27 11:00:00,25.34,25.39,25.29,25.35,1081271.0,22.9905,23.0359,22.9452,22.9996,1081271.0
2016-04-27 11:30:00,25.35,25.39,25.28,25.36,828914.0,22.9996,23.0359,22.9361,23.0087,828914.0
2016-04-27 12:00:00,25.36,25.43,25.28,25.29,1192504.0,23.0087,23.0722,22.9361,22.9452,1192504.0
2016-04-27 12:30:00,25.29,25.33,25.28,25.3,521290.0,22.9452,22.9815,22.9361,22.9543,521290.0
2016-04-27 13:00:00,25.3,25.31,25.06,25.1,639655.0,22.9543,22.9633,22.7365,22.7728,639655.0
2016-04-27 13:30:00,25.11,25.19,25.09,25.11,568057.0,22.7819,22.8545,22.7637,22.7819,568057.0
2016-04-27 14:00:00,25.11,25.14,25.0,25.01,1717247.0,22.7819,22.8091,22.6821,22.6911,1717247.0
2016-04-27 14:30:00,25.02,25.33,25.01,25.29,2105866.0,22.7002,22.9815,22.6911,22.9452,2105866.0
2016-04-27 15:00:00,25.28,25.39,25.2,25.38,1357149.0,22.9361,23.0359,22.8635,23.0268,1357149.0
2016-04-27 15:30:00,25.39,25.5,25.31,25.34,2596308.0,23.0359,23.1357,22.9633,22.9905,2596308.0
2016-04-28 09:30:00,25.36,26.25,25.36,25.96,2224132.0,23.0087,23.8162,23.0087,23.5531,2224132.0
2016-04-28 10:00:00,25.97,26.04,25.86,25.91,856795.0,23.5621,23.6256,23.4623,23.5077,856795.0
2016-04-28 10:30:00,25.92,26.0,25.88,25.96,570747.0,23.5168,23.5894,23.4805,23.5531,570747.0
2016-04-28 11:00:00,25.97,26.16,25.96,26.13,687185.0,23.5621,23.7345,23.5531,23.7073,687185.0
2016-04-28 11:30:00,26.12,26.3,26.12,26.26,770753.0,23.6982,23.8615,23.6982,23.8252,770753.0
2016-04-28 12:00:00,26.26,26.29,26.07,26.13,448040.0,23.8252,23.8525,23.6529,23.7073,448040.0
2016-04-28 12:30:00,26.13,26.14,25.93,25.99,699637.0,23.7073,23.7164,23.5258,23.5803,699637.0
2016-04-28 13:00:00,25.99,26.0,25.81,25.96,385043.0,23.5803,23.5894,23.417,23.5531,385043.0
2016-04-28 13:30:00,25.95,26.03,25.92,25.98,430471.0,23.544,23.6166,23.5168,23.5712,430471.0
2016-04-28 14:00:00,25.97,26.07,25.97,26.02,427913.0,23.5621,23.6529,23.5621,23.6075,427913.0
2016-04-28 14:30:00,26.02,26.03,25.89,25.9,612038.0,23.6075,23.6166,23.4895,23.4986,612038.0
2016-04-28 15:00:00,25.9,25.93,25.59,25.62,1291572.0,23.4986,23.5258,23.2174,23.2446,1291572.0
2016-04-28 15:30:00,25.62,25.68,25.6,25.64,1951285.0,23.2446,23.299,23.2264,23.2627,1951285.0
2016-04-29 09:30:00,25.58,26.28,25.57,25.83,1383206.0,23.2083,23.8434,23.1992,23.4351,1383206.0
2016-04-29 10:00:00,25.82,25.95,25.66,25.8,1133129.0,23.426,23.544,23.2809,23.4079,1133129.0
2016-04-29 10:30:00,25.8,26.04,25.66,25.73,2948237.0,23.4079,23.6256,23.2809,23.3444,2948237.0
2016-04-29 11:00:00,25.73,25.78,25.42,25.43,530427.0,23.3444,23.3897,23.0631,23.0722,530427.0
2016-04-29 11:30:00,25.43,25.43,24.9,25.11,1927440.0,23.0722,23.0722,22.5913,22.7819,1927440.0
2016-04-29 12:00:00,25.11,25.26,24.97,25.12,534151.0,22.7819,22.918,22.6548,22.7909,534151.0
2016-04-29 12:30:00,25.12,25.29,25.07,25.23,563271.0,22.7909,22.9452,22.7456,22.8907,563271.0
2016-04-29 13:00:00,25.22,25.35,25.22,25.25,356146.0,22.8817,22.9996,22.8817,22.9089,356146.0
2016-04-29 13:30:00,25.25,25.25,25.15,25.18,421437.0,22.9089,22.9089,22.8182,22.8454,421437.0
2016-04-29 14:00:00,25.18,25.28,25.15,25.27,412129.0,22.8454,22.9361,22.8182,22.927,412129.0
2016-04-29 14:30:00,25.26,25.37,25.21,25.35,266702.0,22.918,23.0178,22.8726,22.9996,266702.0
2016-04-29 15:00:00,25.35,25.51,25.32,25.39,702548.0,22.9996,23.1448,22.9724,23.0359,702548.0
2016-04-29 15:30:00,25.39,25.61,25.38,25.56,1631792.0,23.0359,23.2355,23.0268,23.1901,1631792.0
2016-05-02 09:30:00,25.52,25.65,25.18,25.19,719074.0,23.1539,23.2718,22.8454,22.8545,719074.0
2016-05-02 10:00:00,25.19,25.32,25.08,25.15,710872.0,22.8545,22.9724,22.7547,22.8182,710872.0
2016-05-02 10:30:00,25.15,25.2,24.97,25.0,1001937.0,22.8182,22.8635,22.6548,22.6821,1001937.0
2016-05-02 11:00:00,25.0,25.27,24.99,25.18,1187004.0,22.6821,22.927,22.673,22.8454,1187004.0
2016-05-02 11:30:00,25.17,25.26,25.08,25.09,743182.0,22.8363,22.918,22.7547,22.7637,743182.0
2016-05-02 12:00:00,25.08,25.22,25.05,25.2,564719.0,22.7547,22.8817,22.7274,22.8635,564719.0
2016-05-02 12:30:00,25.2,25.23,24.99,25.07,909299.0,22.8635,22.8907,22.673,22.7456,909299.0
2016-05-02 13:00:00,25.06,25.21,25.05,25.17,647789.0,22.7365,22.8726,22.7274,22.8363,647789.0
2016-05-02 13:30:00,25.16,25.19,25.06,25.12,699534.0,22.8272,22.8545,22.7365,22.7909,699534.0
2016-05-02 14:00:00,25.12,25.21,25.09,25.17,210473.0,22.7909,22.8726,22.7637,22.8363,210473.0
2016-05-02 14:30:00,25.18,25.3,25.17,25.26,368893.0,22.8454,22.9543,22.8363,22.918,368893.0
2016-05-02 15:00:00,25.26,25.31,25.23,25.29,244475.0,22.918,22.9633,22.8907,22.9452,244475.0
2016-05-02 15:30:00,25.29,25.35,25.26,25.29,780311.0,22.9452,22.9996,22.918,22.9452,780311.0
2016-05-03 09:30:00,25.13,25.13,24.59,24.7,1338316.0,22.8,22.8,22.3101,22.4099,1338316.0
2016-05-03 10:00:00,24.7,24.7,24.47,24.56,1241864.0,22.4099,22.4099,22.2012,22.2829,1241864.0
2016-05-03 10:30:00,24.56,24.58,24.25,24.32,1566851.0,22.2829,22.301,22.0016,22.0651,1566851.0
2016-05-03 11:00:00,24.33,24.5,24.3,24.39,745240.0,22.0742,22.2284,22.047,22.1286,745240.0
2016-05-03 11:30:00,24.39,24.43,24.33,24.42,898233.0,22.1286,22.1649,22.0742,22.1558,898233.0
2016-05-03 12:00:00,24.42,24.54,24.4,24.52,653303.0,22.1558,22.2647,22.1377,22.2466,653303.0
2016-05-03 12:30:00,24.52,24.52,24.48,24.51,454131.0,22.2466,22.2466,22.2103,22.2375,454131.0
2016-05-03 13:00:00,24.51,24.62,24.5,24.59,642112.0,22.2375,22.3373,22.2284,22.3101,642112.0
2016-05-03 13:30:00,24.59,24.66,24.57,24.6,446485.0,22.3101,22.3736,22.2919,22.3192,446485.0
2016-05-03 14:00:00,24.6,24.61,24.5,24.54,382674.0,22.3192,22.3282,22.2284,22.2647,382674.0
2016-05-03 14:30:00,24.55,24.57,24.49,24.53,549451.0,22.2738,22.2919,22.2194,22.2556,549451.0
2016-05-03 15:00:00,24.53,24.54,24.48,24.52,609290.0,22.2556,22.2647,22.2103,22.2466,609290.0
2016-05-03 15:30:00,24.52,24.53,24.37,24.39,2132094.0,22.2466,22.2556,22.1105,22.1286,2132094.0
2016-05-04 09:30:00,24.31,24.59,24.3,24.53,1093538.0,22.056,22.3101,22.047,22.2556,1093538.0
2016-05-04 10:00:00,24.54,24.72,24.53,24.55,641093.0,22.2647,22.428,22.2556,22.2738,641093.0
2016-05-04 10:30:00,24.54,24.62,24.46,24.51,870791.0,22.2647,22.3373,22.1921,22.2375,870791.0
2016-05-04 11:00:00,24.51,24.65,24.47,24.5,1231249.0,22.2375,22.3645,22.2012,22.2284,1231249.0
2016-05-04 11:30:00,24.49,24.61,24.46,24.59,318883.0,22.2194,22.3282,22.1921,22.3101,318883.0
2016-05-04 12:00:00,24.59,24.63,24.37,24.37,1094957.0,22.3101,22.3464,22.1105,22.1105,1094957.0
2016-05-04 12:30:00,24.37,24.45,24.25,24.3,628675.0,22.1105,22.1831,22.0016,22.047,628675.0
2016-05-04 13:00:00,24.3,24.39,24.29,24.35,951177.0,22.047,22.1286,22.0379,22.0923,951177.0
2016-05-04 13:30:00,24.35,24.42,24.31,24.37,1088199.0,22.0923,22.1558,22.056,22.1105,1088199.0
2016-05-04 14:00:00,24.38,24.41,24.3,24.37,531133.0,22.1196,22.1468,22.047,22.1105,531133.0
2016-05-04 14:30:00,24.38,24.43,24.23,24.25,383131.0,22.1196,22.1649,21.9835,22.0016,383131.0
2016-05-04 15:00:00,24.25,24.26,24.17,24.19,611446.0,22.0016,22.0107,21.929,21.9472,611446.0
2016-05-04 15:30:00,24.19,24.25,24.14,24.22,1415586.0,21.9472,22.0016,21.9018,21.9744,1415586.0
2016-05-05 09:30:00,25.06,25.17,24.72,24.88,1563769.0,22.7365,22.8363,22.428,22.5732,1563769.0
2016-05-05 10:00:00,24.87,25.17,24.84,24.87,1598901.0,22.5641,22.8363,22.5369,22.5641,1598901.0
2016-05-05 10:30:00,24.87,24.96,24.72,24.79,607471.0,22.5641,22.6458,22.428,22.4915,607471.0
2016-05-05 11:00:00,24.79,24.79,24.59,24.64,752359.0,22.4915,22.4915,22.3101,22.3554,752359.0
2016-05-05 11:30:00,24.64,24.88,24.64,24.73,568482.0,22.3554,22.5732,22.3554,22.4371,568482.0
2016-05-05 12:00:00,24.73,24.9,24.73,24.8,464093.0,22.4371,22.5913,22.4371,22.5006,464093.0
2016-05-05 12:30:00,24.8,24.88,24.73,24.84,606429.0,22.5006,22.5732,22.4371,22.5369,606429.0
2016-05-05 13:00:00,24.83,24.91,24.71,24.75,665801.0,22.5278,22.6004,22.419,22.4552,665801.0
2016-05-05 13:30:00,24.75,24.92,24.73,24.89,502928.0,22.4552,22.6095,22.4371,22.5823,502928.0
2016-05-05 14:00:00,24.89,25.0,24.84,24.9,651918.0,22.5823,22.6821,22.5369,22.5913,651918.0
2016-05-05 14:30:00,24.91,25.05,24.88,24.91,1111158.0,22.6004,22.7274,22.5732,22.6004,1111158.0
2016-05-05 15:00:00,24.92,25.03,24.91,24.99,1086196.0,22.6095,22.7093,22.6004,22.673,1086196.0
2016-05-05 15:30:00,25.0,25.0,24.83,24.85,1900658.0,22.6821,22.6821,22.5278,22.546,1900658.0
2016-05-06 09:30:00,24.93,25.17,24.62,24.63,2116900.0,22.6186,22.8363,22.3373,22.3464,2116900.0
2016-05-06 10:00:00,24.63,24.85,24.53,24.68,1094637.0,22.3464,22.546,22.2556,22.3917,1094637.0
2016-05-06 10:30:00,24.68,24.74,24.48,24.55,879647.0,22.3917,22.4462,22.2103,22.2738,879647.0
2016-05-06 11:00:00,24.55,24.85,24.55,24.78,716516.0,22.2738,22.546,22.2738,22.4825,716516.0
2016-05-06 11:30:00,24.79,24.79,24.52,24.54,675793.0,22.4915,22.4915,22.2466,22.2647,675793.0
2016-05-06 12:00:00,24.54,24.81,24.5,24.74,927799.0,22.2647,22.5097,22.2284,22.4462,927799.0
2016-05-06 12:30:00,24.75,24.96,24.73,24.94,841868.0,22.4552,22.6458,22.4371,22.6276,841868.0
2016-05-06 13:00:00,24.94,25.02,24.87,25.0,619831.0,22.6276,22.7002,22.5641,22.6821,619831.0
2016-05-06 13:30:00,24.99,25.08,24.94,25.07,644596.0,22.673,22.7547,22.6276,22.7456,644596.0
2016-05-06 14:00:00,25.07,25.14,24.99,25.0,932555.0,22.7456,22.8091,22.673,22.6821,932555.0
2016-05-06 14:30:00,25.0,25.25,24.97,25.23,1051482.0,22.6821,22.9089,22.6548,22.8907,1051482.0
2016-05-06 15:00:00,25.22,25.45,25.19,25.43,1604485.0,22.8817,23.0903,22.8545,23.0722,1604485.0
2016-05-06 15:30:00,25.42,25.45,25.18,25.2,2478556.0,23.0631,23.0903,22.8454,22.8635,2478556.0
2016-05-09 09:30:00,23.99,23.99,22.91,23.45,10285409.0,21.7657,21.7657,20.7858,21.2758,10285409.0
2016-05-09 10:00:00,23.45,23.49,23.03,23.18,4135428.0,21.2758,21.3121,20.8947,21.0308,4135428.0
2016-05-09 10:30:00,23.19,23.26,22.9,23.01,4182121.0,21.0399,21.1034,20.7768,20.8766,4182121.0
2016-05-09 11:00:00,23.02,23.09,22.67,22.85,4479967.0,20.8856,20.9492,20.5681,20.7314,4479967.0
2016-05-09 11:30:00,22.85,23.1,22.82,23.03,2879204.0,20.7314,20.9582,20.7042,20.8947,2879204.0
2016-05-09 12:00:00,23.03,23.34,22.99,23.28,2959846.0,20.8947,21.176,20.8584,21.1215,2959846.0
2016-05-09 12:30:00,23.28,23.35,23.13,23.29,1449144.0,21.1215,21.1851,20.9854,21.1306,1449144.0
2016-05-09 13:00:00,23.28,23.57,23.25,23.52,1729757.0,21.1215,21.3847,21.0943,21.3393,1729757.0
2016-05-09 13:30:00,23.52,23.8,23.33,23.39,2513223.0,21.3393,21.5933,21.1669,21.2213,2513223.0
2016-05-09 14:00:00,23.38,23.48,23.35,23.44,1185853.0,21.2123,21.303,21.1851,21.2667,1185853.0
2016-05-09 14:30:00,23.44,23.66,23.39,23.59,1298883.0,21.2667,21.4663,21.2213,21.4028,1298883.0
2016-05-09 15:00:00,23.59,23.59,23.44,23.5,1484340.0,21.4028,21.4028,21.2667,21.3211,1484340.0
2016-05-09 15:30:00,23.5,23.59,23.37,23.42,4289060.0,21.3211,21.4028,21.2032,21.2486,4289060.0
2016-05-10 09:30:00,23.23,24.1,23.22,23.88,3188626.0,21.0762,21.8655,21.0671,21.6659,3188626.0
2016-05-10 10:00:00,23.88,24.02,23.76,23.86,2725330.0,21.6659,21.7929,21.557,21.6478,2725330.0
2016-05-10 10:30:00,23.84,24.0,23.84,23.93,1324478.0,21.6296,21.7748,21.6296,21.7113,1324478.0
2016-05-10 11:00:00,23.93,23.96,23.85,23.94,612598.0,21.7113,21.7385,21.6387,21.7203,612598.0
2016-05-10 11:30:00,23.93,23.99,23.89,23.98,724713.0,21.7113,21.7657,21.675,21.7566,724713.0
2016-05-10 12:00:00,23.99,24.09,23.92,24.08,589171.0,21.7657,21.8564,21.7022,21.8474,589171.0
2016-05-10 12:30:00,24.09,24.19,24.08,24.16,785950.0,21.8564,21.9472,21.8474,21.92,785950.0
2016-05-10 13:00:00,24.15,24.18,24.05,24.14,495666.0,21.9109,21.9381,21.8201,21.9018,495666.0
2016-05-10 13:30:00,24.14,24.15,24.08,24.14,341816.0,21.9018,21.9109,21.8474,21.9018,341816.0
2016-05-10 14:00:00,24.14,24.14,23.95,24.04,691759.0,21.9018,21.9018,21.7294,21.8111,691759.0
2016-05-10 14:30:00,24.05,24.05,23.85,23.85,570241.0,21.8201,21.8201,21.6387,21.6387,570241.0
2016-05-10 15:00:00,23.85,23.95,23.8,23.82,792099.0,21.6387,21.7294,21.5933,21.6115,792099.0
2016-05-10 15:30:00,23.83,23.88,23.76,23.77,1691699.0,21.6205,21.6659,21.557,21.5661,1691699.0
2016-05-11 09:30:00,24.01,24.01,23.51,23.53,980784.0,21.7839,21.7839,21.3302,21.3484,980784.0
2016-05-11 10:00:00,23.53,23.56,23.24,23.36,1711825.0,21.3484,21.3756,21.0852,21.1941,1711825.0
2016-05-11 10:30:00,23.37,23.48,23.16,23.18,1588570.0,21.2032,21.303,21.0127,21.0308,1588570.0
2016-05-11 11:00:00,23.18,23.36,23.0,23.25,2790759.0,21.0308,21.1941,20.8675,21.0943,2790759.0
2016-05-11 11:30:00,23.24,23.48,23.22,23.35,1983404.0,21.0852,21.303,21.0671,21.1851,1983404.0
2016-05-11 12:00:00,23.35,23.49,23.33,23.43,603724.0,21.1851,21.3121,21.1669,21.2576,603724.0
2016-05-11 12:30:00,23.42,23.45,23.33,23.4,582623.0,21.2486,21.2758,21.1669,21.2304,582623.0
2016-05-11 13:00:00,23.39,23.43,23.34,23.43,786743.0,21.2213,21.2576,21.176,21.2576,786743.0
2016-05-11 13:30:00,23.43,23.48,23.39,23.39,422114.0,21.2576,21.303,21.2213,21.2213,422114.0
2016-05-11 14:00:00,23.38,23.4,23.33,23.38,320450.0,21.2123,21.2304,21.1669,21.2123,320450.0
2016-05-11 14:30:00,23.37,23.38,23.22,23.28,582703.0,21.2032,21.2123,21.0671,21.1215,582703.0
2016-05-11 15:00:00,23.28,23.31,23.21,23.26,2098989.0,21.1215,21.1488,21.058,21.1034,2098989.0
2016-05-11 15:30:00,23.26,23.27,23.07,23.13,3155952.0,21.1034,21.1125,20.931,20.9854,3155952.0
2016-05-12 09:30:00,23.53,23.68,22.94,23.0,2298025.0,21.3484,21.4845,20.8131,20.8675,2298025.0
2016-05-12 10:00:00,23.01,23.03,22.83,22.95,1567490.0,20.8766,20.8947,20.7133,20.8221,1567490.0
2016-05-12 10:30:00,22.94,23.01,22.85,23.0,1401899.0,20.8131,20.8766,20.7314,20.8675,1401899.0
2016-05-12 11:00:00,23.0,23.0,22.82,22.89,4020602.0,20.8675,20.8675,20.7042,20.7677,4020602.0
2016-05-12 11:30:00,22.89,22.91,22.53,22.55,2485793.0,20.7677,20.7858,20.4411,20.4592,2485793.0
2016-05-12 12:00:00,22.56,22.68,22.5,22.65,1610848.0,20.4683,20.5772,20.4139,20.55,1610848.0
2016-05-12 12:30:00,22.65,22.65,22.52,22.6,598346.0,20.55,20.55,20.432,20.5046,598346.0
2016-05-12 13:00:00,22.6,22.61,22.52,22.53,875287.0,20.5046,20.5137,20.432,20.4411,875287.0
2016-05-12 13:30:00,22.53,22.55,22.35,22.39,2028280.0,20.4411,20.4592,20.2778,20.3141,2028280.0
2016-05-12 14:00:00,22.4,22.42,22.25,22.26,1475822.0,20.3231,20.3413,20.187,20.1961,1475822.0
2016-05-12 14:30:00,22.26,22.27,22.15,22.23,2097422.0,20.1961,20.2052,20.0963,20.1689,2097422.0
2016-05-12 15:00:00,22.23,22.23,22.02,22.07,1933968.0,20.1689,20.1689,19.9784,20.0237,1933968.0
2016-05-12 15:30:00,22.07,22.2,22.05,22.1,4310462.0,20.0237,20.1417,20.0056,20.0509,4310462.0
2016-05-13 09:30:00,22.48,22.66,22.35,22.48,3637771.0,20.3957,20.559,20.2778,20.3957,3637771.0
2016-05-13 10:00:00,22.48,22.66,22.38,22.64,1365797.0,20.3957,20.559,20.305,20.5409,1365797.0
2016-05-13 10:30:00,22.64,22.64,22.43,22.46,995256.0,20.5409,20.5409,20.3504,20.3776,995256.0
2016-05-13 11:00:00,22.47,22.53,22.44,22.5,1075953.0,20.3866,20.4411,20.3594,20.4139,1075953.0
2016-05-13 11:30:00,22.5,22.86,22.49,22.78,1652552.0,20.4139,20.7405,20.4048,20.6679,1652552.0
2016-05-13 12:00:00,22.77,22.94,22.77,22.9,791849.0,20.6588,20.8131,20.6588,20.7768,791849.0
2016-05-13 12:30:00,22.9,22.92,22.64,22.7,934889.0,20.7768,20.7949,20.5409,20.5953,934889.0
2016-05-13 13:00:00,22.7,22.7,22.59,22.6,459698.0,20.5953,20.5953,20.4955,20.5046,459698.0
2016-05-13 13:30:00,22.6,22.6,22.46,22.58,669541.0,20.5046,20.5046,20.3776,20.4864,669541.0
2016-05-13 14:00:00,22.58,22.73,22.54,22.7,916909.0,20.4864,20.6225,20.4502,20.5953,916909.0
2016-05-13 14:30:00,22.7,22.73,22.6,22.7,821015.0,20.5953,20.6225,20.5046,20.5953,821015.0
2016-05-13 15:00:00,22.69,22.76,22.66,22.74,869984.0,20.5862,20.6498,20.559,20.6316,869984.0
2016-05-13 15:30:00,22.75,22.75,22.6,22.64,1586493.0,20.6407,20.6407,20.5046,20.5409,1586493.0
2016-05-16 09:30:00,22.82,23.51,22.82,23.15,3734898.0,20.7042,21.3302,20.7042,21.0036,3734898.0
2016-05-16 10:00:00,23.16,23.27,22.97,23.03,1030140.0,21.0127,21.1125,20.8403,20.8947,1030140.0
2016-05-16 10:30:00,23.03,23.31,22.96,23.3,789950.0,20.8947,21.1488,20.8312,21.1397,789950.0
2016-05-16 11:00:00,23.3,23.44,23.27,23.36,1474284.0,21.1397,21.2667,21.1125,21.1941,1474284.0
2016-05-16 11:30:00,23.36,23.47,23.34,23.36,538684.0,21.1941,21.2939,21.176,21.1941,538684.0
2016-05-16 12:00:00,23.37,23.45,23.33,23.36,792421.0,21.2032,21.2758,21.1669,21.1941,792421.0
2016-05-16 12:30:00,23.35,23.4,23.33,23.36,373205.0,21.1851,21.2304,21.1669,21.1941,373205.0
2016-05-16 13:00:00,23.36,23.43,23.33,23.39,442837.0,21.1941,21.2576,21.1669,21.2213,442837.0
2016-05-16 13:30:00,23.39,23.46,23.37,23.38,528574.0,21.2213,21.2849,21.2032,21.2123,528574.0
2016-05-16 14:00:00,23.38,23.47,23.37,23.47,392669.0,21.2123,21.2939,21.2032,21.2939,392669.0
2016-05-16 14:30:00,23.47,23.48,23.39,23.4,404454.0,21.2939,21.303,21.2213,21.2304,404454.0
2016-05-16 15:00:00,23.4,23.46,23.35,23.38,610927.0,21.2304,21.2849,21.1851,21.2123,610927.0
2016-05-16 15:30:00,23.38,23.4,23.31,23.37,1569939.0,21.2123,21.2304,21.1488,21.2032,1569939.0
2016-05-17 09:30:00,23.28,24.42,23.28,24.15,2916735.0,21.1215,22.1558,21.1215,21.9109,2916735.0
2016-05-17 10:00:00,24.15,24.18,23.82,23.83,1316650.0,21.9109,21.9381,21.6115,21.6205,1316650.0
2016-05-17 10:30:00,23.82,23.92,23.77,23.88,1317701.0,21.6115,21.7022,21.5661,21.6659,1317701.0
2016-05-17 11:00:00,23.88,24.13,23.86,24.0,1079342.0,21.6659,21.8927,21.6478,21.7748,1079342.0
2016-05-17 11:30:00,24.01,24.09,23.96,23.97,525458.0,21.7839,21.8564,21.7385,21.7476,525458.0
2016-05-17 12:00:00,23.98,24.03,23.91,23.96,545465.0,21.7566,21.802,21.6931,21.7385,545465.0
2016-05-17 12:30:00,23.95,23.97,23.84,23.85,382099.0,21.7294,21.7476,21.6296,21.6387,382099.0
2016-05-17 13:00:00,23.86,23.91,23.77,23.83,823807.0,21.6478,21.6931,21.5661,21.6205,823807.0
2016-05-17 13:30:00,23.83,23.9,23.8,23.81,674698.0,21.6205,21.6841,21.5933,21.6024,674698.0
2016-05-17 14:00:00,23.82,23.83,23.74,23.76,1148579.0,21.6115,21.6205,21.5389,21.557,1148579.0
2016-05-17 14:30:00,23.75,23.82,23.72,23.81,778174.0,21.548,21.6115,21.5207,21.6024,778174.0
2016-05-17 15:00:00,23.81,23.89,23.77,23.84,754967.0,21.6024,21.675,21.5661,21.6296,754967.0
2016-05-17 15:30:00,23.84,23.93,23.83,23.88,1572302.0,21.6296,21.7113,21.6205,21.6659,1572302.0
2016-05-18 09:30:00,23.74,23.9,23.42,23.9,2042117.0,21.5389,21.6841,21.2486,21.6841,2042117.0
2016-05-18 10:00:00,23.9,23.93,23.8,23.9,820566.0,21.6841,21.7113,21.5933,21.6841,820566.0
2016-05-18 10:30:00,23.89,23.92,23.8,23.86,737087.0,21.675,21.7022,21.5933,21.6478,737087.0
2016-05-18 11:00:00,23.87,23.91,23.79,23.8,737419.0,21.6568,21.6931,21.5843,21.5933,737419.0
2016-05-18 11:30:00,23.8,23.82,23.72,23.73,564152.0,21.5933,21.6115,21.5207,21.5298,564152.0
2016-05-18 12:00:00,23.74,23.78,23.69,23.72,451606.0,21.5389,21.5752,21.4935,21.5207,451606.0
2016-05-18 12:30:00,23.71,23.78,23.69,23.76,484459.0,21.5117,21.5752,21.4935,21.557,484459.0
2016-05-18 13:00:00,23.76,23.78,23.49,23.51,677130.0,21.557,21.5752,21.3121,21.3302,677130.0
2016-05-18 13:30:00,23.51,23.61,23.5,23.58,449268.0,21.3302,21.4209,21.3211,21.3937,449268.0
2016-05-18 14:00:00,23.58,23.58,23.36,23.38,805428.0,21.3937,21.3937,21.1941,21.2123,805428.0
2016-05-18 14:30:00,23.38,23.5,23.31,23.46,561794.0,21.2123,21.3211,21.1488,21.2849,561794.0
2016-05-18 15:00:00,23.46,23.53,23.39,23.42,590099.0,21.2849,21.3484,21.2213,21.2486,590099.0
2016-05-18 15:30:00,23.41,23.63,23.41,23.59,2119540.0,21.2395,21.4391,21.2395,21.4028,2119540.0
2016-05-19 09:30:00,23.35,23.94,23.3,23.35,1194868.0,21.1851,21.7203,21.1397,21.1851,1194868.0
2016-05-19 10:00:00,23.36,23.48,23.15,23.42,1137113.0,21.1941,21.303,21.0036,21.2486,1137113.0
2016-05-19 10:30:00,23.43,23.43,23.11,23.14,1180404.0,21.2576,21.2576,20.9673,20.9945,1180404.0
2016-05-19 11:00:00,23.14,23.21,22.94,23.05,1420181.0,20.9945,21.058,20.8131,20.9129,1420181.0
2016-05-19 11:30:00,23.05,23.08,22.84,22.99,1003822.0,20.9129,20.9401,20.7223,20.8584,1003822.0
2016-05-19 12:00:00,23.0,23.2,22.92,23.14,771141.0,20.8675,21.049,20.7949,20.9945,771141.0
2016-05-19 12:30:00,23.13,23.17,22.94,22.98,452676.0,20.9854,21.0217,20.8131,20.8494,452676.0
2016-05-19 13:00:00,22.97,23.06,22.92,23.01,406719.0,20.8403,20.9219,20.7949,20.8766,406719.0
2016-05-19 13:30:00,23.02,23.12,22.99,23.01,539983.0,20.8856,20.9764,20.8584,20.8766,539983.0
2016-05-19 14:00:00,23.01,23.07,22.92,22.96,513212.0,20.8766,20.931,20.7949,20.8312,513212.0
2016-05-19 14:30:00,22.96,23.03,22.92,22.93,606811.0,20.8312,20.8947,20.7949,20.804,606811.0
2016-05-19 15:00:00,22.94,23.08,22.93,23.0,831652.0,20.8131,20.9401,20.804,20.8675,831652.0
2016-05-19 15:30:00,23.0,23.18,22.99,23.1,1903565.0,20.8675,21.0308,20.8584,20.9582,1903565.0
2016-05-20 09:30:00,23.18,23.75,23.18,23.73,1225834.0,21.0308,21.548,21.0308,21.5298,1225834.0
2016-05-20 10:00:00,23.73,23.91,23.63,23.7,1629382.0,21.5298,21.6931,21.4391,21.5026,1629382.0
2016-05-20 10:30:00,23.71,23.74,23.41,23.64,1813985.0,21.5117,21.5389,21.2395,21.4482,1813985.0
2016-05-20 11:00:00,23.64,23.77,23.54,23.55,740588.0,21.4482,21.5661,21.3574,21.3665,740588.0
2016-05-20 11:30:00,23.55,23.64,23.48,23.49,723260.0,21.3665,21.4482,21.303,21.3121,723260.0
2016-05-20 12:00:00,23.49,23.53,23.46,23.51,375561.0,21.3121,21.3484,21.2849,21.3302,375561.0
2016-05-20 12:30:00,23.51,23.57,23.48,23.54,321630.0,21.3302,21.3847,21.303,21.3574,321630.0
2016-05-20 13:00:00,23.55,23.62,23.49,23.5,330505.0,21.3665,21.43,21.3121,21.3211,330505.0
2016-05-20 13:30:00,23.5,23.53,23.39,23.43,581644.0,21.3211,21.3484,21.2213,21.2576,581644.0
2016-05-20 14:00:00,23.43,23.54,23.42,23.54,332604.0,21.2576,21.3574,21.2486,21.3574,332604.0
2016-05-20 14:30:00,23.54,23.54,23.43,23.44,271199.0,21.3574,21.3574,21.2576,21.2667,271199.0
2016-05-20 15:00:00,23.45,23.5,23.35,23.47,384501.0,21.2758,21.3211,21.1851,21.2939,384501.0
2016-05-20 15:30:00,23.47,23.52,23.37,23.45,1827384.0,21.2939,21.3393,21.2032,21.2758,1827384.0
2016-05-23 09:30:00,23.41,23.46,22.8,22.92,1424964.0,21.2395,21.2849,20.686,20.7949,1424964.0
2016-05-23 10:00:00,22.93,23.03,22.9,23.0,937786.0,20.804,20.8947,20.7768,20.8675,937786.0
2016-05-23 10:30:00,23.01,23.07,22.93,23.07,639106.0,20.8766,20.931,20.804,20.931,639106.0
2016-05-23 11:00:00,23.06,23.1,22.98,23.02,462549.0,20.9219,20.9582,20.8494,20.8856,462549.0
2016-05-23 11:30:00,23.03,23.04,22.98,23.01,360650.0,20.8947,20.9038,20.8494,20.8766,360650.0
2016-05-23 12:00:00,23.02,23.04,22.98,23.03,564780.0,20.8856,20.9038,20.8494,20.8947,564780.0
2016-05-23 12:30:00,23.03,23.04,22.98,23.0,349473.0,20.8947,20.9038,20.8494,20.8675,349473.0
2016-05-23 13:00:00,23.0,23.03,22.98,23.0,286621.0,20.8675,20.8947,20.8494,20.8675,286621.0
2016-05-23 13:30:00,23.0,23.01,22.94,23.0,330038.0,20.8675,20.8766,20.8131,20.8675,330038.0
2016-05-23 14:00:00,23.0,23.01,22.97,22.98,315538.0,20.8675,20.8766,20.8403,20.8494,315538.0
2016-05-23 14:30:00,22.99,22.99,22.92,22.93,342315.0,20.8584,20.8584,20.7949,20.804,342315.0
2016-05-23 15:00:00,22.94,22.94,22.87,22.89,469799.0,20.8131,20.8131,20.7496,20.7677,469799.0
2016-05-23 15:30:00,22.88,22.91,22.83,22.88,1103374.0,20.7586,20.7858,20.7133,20.7586,1103374.0
2016-05-24 09:30:00,23.19,23.48,23.01,23.3,2805667.0,21.0399,21.303,20.8766,21.1397,2805667.0
2016-05-24 10:00:00,23.31,23.6,23.29,23.6,1828734.0,21.1488,21.4119,21.1306,21.4119,1828734.0
2016-05-24 10:30:00,23.6,23.87,23.59,23.85,1578260.0,21.4119,21.6568,21.4028,21.6387,1578260.0
2016-05-24 11:00:00,23.84,23.97,23.77,23.92,1137876.0,21.6296,21.7476,21.5661,21.7022,1137876.0
2016-05-24 11:30:00,23.93,24.01,23.88,23.88,1024567.0,21.7113,21.7839,21.6659,21.6659,1024567.0
2016-05-24 12:00:00,23.89,23.98,23.88,23.89,499771.0,21.675,21.7566,21.6659,21.675,499771.0
2016-05-24 12:30:00,23.89,24.0,23.89,24.0,457065.0,21.675,21.7748,21.675,21.7748,457065.0
2016-05-24 13:00:00,23.99,24.02,23.92,23.98,693931.0,21.7657,21.7929,21.7022,21.7566,693931.0
2016-05-24 13:30:00,23.98,24.02,23.93,24.01,622341.0,21.7566,21.7929,21.7113,21.7839,622341.0
2016-05-24 14:00:00,24.01,24.04,23.96,24.0,674975.0,21.7839,21.8111,21.7385,21.7748,674975.0
2016-05-24 14:30:00,24.0,24.0,23.8,23.83,789867.0,21.7748,21.7748,21.5933,21.6205,789867.0
2016-05-24 15:00:00,23.84,23.88,23.73,23.77,1199590.0,21.6296,21.6659,21.5298,21.5661,1199590.0
2016-05-24 15:30:00,23.77,23.83,23.73,23.79,2498653.0,21.5661,21.6205,21.5298,21.5843,2498653.0
2016-05-25 09:30:00,23.8,23.9,23.01,23.23,2666917.0,21.5933,21.6841,20.8766,21.0762,2666917.0
2016-05-25 10:00:00,23.22,23.35,23.08,23.23,1716835.0,21.0671,21.1851,20.9401,21.0762,1716835.0
2016-05-25 10:30:00,23.23,23.32,23.17,23.28,741198.0,21.0762,21.1578,21.0217,21.1215,741198.0
2016-05-25 11:00:00,23.28,23.3,23.01,23.06,1023936.0,21.1215,21.1397,20.8766,20.9219,1023936.0
2016-05-25 11:30:00,23.06,23.1,23.02,23.08,1130926.0,20.9219,20.9582,20.8856,20.9401,1130926.0
2016-05-25 12:00:00,23.08,23.11,22.99,23.02,1302550.0,20.9401,20.9673,20.8584,20.8856,1302550.0
2016-05-25 12:30:00,23.02,23.03,22.8,22.84,1690984.0,20.8856,20.8947,20.686,20.7223,1690984.0
2016-05-25 13:00:00,22.85,22.96,22.83,22.92,1034525.0,20.7314,20.8312,20.7133,20.7949,1034525.0
2016-05-25 13:30:00,22.92,23.0,22.9,23.0,873714.0,20.7949,20.8675,20.7768,20.8675,873714.0
2016-05-25 14:00:00,22.99,23.01,22.9,22.95,709570.0,20.8584,20.8766,20.7768,20.8221,709570.0
2016-05-25 14:30:00,22.95,23.01,22.95,22.96,998381.0,20.8221,20.8766,20.8221,20.8312,998381.0
2016-05-25 15:00:00,22.95,23.0,22.88,22.99,800072.0,20.8221,20.8675,20.7586,20.8584,800072.0
2016-05-25 15:30:00,22.99,23.02,22.96,22.98,2504305.0,20.8584,20.8856,20.8312,20.8494,2504305.0
2016-05-26 09:30:00,23.31,23.39,22.9,23.03,2018473.0,21.1488,21.2213,20.7768,20.8947,2018473.0
2016-05-26 10:00:00,23.03,23.05,22.95,22.99,1331770.0,20.8947,20.9129,20.8221,20.8584,1331770.0
2016-05-26 10:30:00,23.0,23.02,22.95,22.98,795614.0,20.8675,20.8856,20.8221,20.8494,795614.0
2016-05-26 11:00:00,22.98,23.01,22.86,23.01,878919.0,20.8494,20.8766,20.7405,20.8766,878919.0
2016-05-26 11:30:00,23.01,23.03,22.97,23.0,689518.0,20.8766,20.8947,20.8403,20.8675,689518.0
2016-05-26 12:00:00,22.99,23.07,22.95,23.02,674648.0,20.8584,20.931,20.8221,20.8856,674648.0
2016-05-26 12:30:00,23.02,23.08,22.98,23.08,435317.0,20.8856,20.9401,20.8494,20.9401,435317.0
2016-05-26 13:00:00,23.09,23.09,23.03,23.05,444764.0,20.9492,20.9492,20.8947,20.9129,444764.0
2016-05-26 13:30:00,23.04,23.1,22.98,23.06,421021.0,20.9038,20.9582,20.8494,20.9219,421021.0
2016-05-26 14:00:00,23.06,23.12,23.03,23.09,690927.0,20.9219,20.9764,20.8947,20.9492,690927.0
2016-05-26 14:30:00,23.1,23.11,23.03,23.07,562627.0,20.9582,20.9673,20.8947,20.931,562627.0
2016-05-26 15:00:00,23.07,23.14,23.02,23.14,920048.0,20.931,20.9945,20.8856,20.9945,920048.0
2016-05-26 15:30:00,23.14,23.2,23.1,23.18,2075147.0,20.9945,21.049,20.9582,21.0308,2075147.0
2016-05-27 09:30:00,23.32,23.9,23.18,23.9,2055384.0,21.1578,21.6841,21.0308,21.6841,2055384.0
2016-05-27 10:00:00,23.89,24.0,23.8,23.86,1528708.0,21.675,21.7748,21.5933,21.6478,1528708.0
2016-05-27 10:30:00,23.86,23.95,23.84,23.93,868848.0,21.6478,21.7294,21.6296,21.7113,868848.0
2016-05-27 11:00:00,23.93,23.99,23.86,23.98,905852.0,21.7113,21.7657,21.6478,21.7566,905852.0
2016-05-27 11:30:00,23.98,24.02,23.95,24.0,1078526.0,21.7566,21.7929,21.7294,21.7748,1078526.0
2016-05-27 12:00:00,24.0,24.05,23.93,24.0,1059030.0,21.7748,21.8201,21.7113,21.7748,1059030.0
2016-05-27 12:30:00,24.0,24.05,23.94,24.04,435808.0,21.7748,21.8201,21.7203,21.8111,435808.0
2016-05-27 13:00:00,24.04,24.1,24.02,24.03,493482.0,21.8111,21.8655,21.7929,21.802,493482.0
2016-05-27 13:30:00,24.03,24.03,23.93,24.0,852109.0,21.802,21.802,21.7113,21.7748,852109.0
2016-05-27 14:00:00,24.0,24.06,23.94,24.02,492591.0,21.7748,21.8292,21.7203,21.7929,492591.0
2016-05-27 14:30:00,24.02,24.07,24.01,24.05,432336.0,21.7929,21.8383,21.7839,21.8201,432336.0
2016-05-27 15:00:00,24.05,24.25,24.04,24.16,1639559.0,21.8201,22.0016,21.8111,21.92,1639559.0
2016-05-27 15:30:00,24.16,24.28,24.14,24.24,3135534.0,21.92,22.0288,21.9018,21.9925,3135534.0
2016-05-31 09:30:00,24.57,25.0,24.39,24.73,4183780.0,22.2919,22.6821,22.1286,22.4371,4183780.0
2016-05-31 10:00:00,24.72,24.88,24.58,24.79,2422789.0,22.428,22.5732,22.301,22.4915,2422789.0
2016-05-31 10:30:00,24.79,24.87,24.44,24.49,1930175.0,22.4915,22.5641,22.174,22.2194,1930175.0
2016-05-31 11:00:00,24.49,24.66,24.47,24.61,1728713.0,22.2194,22.3736,22.2012,22.3282,1728713.0
2016-05-31 11:30:00,24.61,24.62,24.43,24.48,995057.0,22.3282,22.3373,22.1649,22.2103,995057.0
2016-05-31 12:00:00,24.48,24.58,24.38,24.46,1295273.0,22.2103,22.301,22.1196,22.1921,1295273.0
2016-05-31 12:30:00,24.45,24.55,24.4,24.49,1258543.0,22.1831,22.2738,22.1377,22.2194,1258543.0
2016-05-31 13:00:00,24.5,24.57,24.48,24.54,872440.0,22.2284,22.2919,22.2103,22.2647,872440.0
2016-05-31 13:30:00,24.54,24.56,24.51,24.51,1189168.0,22.2647,22.2829,22.2375,22.2375,1189168.0
2016-05-31 14:00:00,24.52,24.52,24.26,24.42,2318193.0,22.2466,22.2466,22.0107,22.1558,2318193.0
2016-05-31 14:30:00,24.42,24.51,24.3,24.47,2551232.0,22.1558,22.2375,22.047,22.2012,2551232.0
2016-05-31 15:00:00,24.48,24.6,24.45,24.49,3302872.0,22.2103,22.3192,22.1831,22.2194,3302872.0
2016-05-31 15:30:00,24.48,24.73,24.17,24.46,14789401.0,22.2103,22.4371,21.929,22.1921,14789401.0
2016-06-01 09:30:00,24.35,24.37,23.81,24.05,3617798.0,22.0923,22.1105,21.6024,21.8201,3617798.0
2016-06-01 10:00:00,24.05,24.13,23.98,24.04,1274711.0,21.8201,21.8927,21.7566,21.8111,1274711.0
2016-06-01 10:30:00,24.04,24.18,23.97,23.98,1045806.0,21.8111,21.9381,21.7476,21.7566,1045806.0
2016-06-01 11:00:00,23.99,24.1,23.96,23.99,1129635.0,21.7657,21.8655,21.7385,21.7657,1129635.0
2016-06-01 11:30:00,24.0,24.06,23.98,24.05,851486.0,21.7748,21.8292,21.7566,21.8201,851486.0
2016-06-01 12:00:00,24.05,24.07,23.96,24.02,625833.0,21.8201,21.8383,21.7385,21.7929,625833.0
2016-06-01 12:30:00,24.01,24.04,23.93,24.0,685040.0,21.7839,21.8111,21.7113,21.7748,685040.0
2016-06-01 13:00:00,23.99,24.03,23.93,23.95,892959.0,21.7657,21.802,21.7113,21.7294,892959.0
2016-06-01 13:30:00,23.94,23.95,23.75,23.81,878489.0,21.7203,21.7294,21.548,21.6024,878489.0
2016-06-01 14:00:00,23.81,23.86,23.72,23.82,751194.0,21.6024,21.6478,21.5207,21.6115,751194.0
2016-06-01 14:30:00,23.82,23.83,23.75,23.78,466049.0,21.6115,21.6205,21.548,21.5752,466049.0
2016-06-01 15:00:00,23.79,23.79,23.68,23.7,1152773.0,21.5843,21.5843,21.4845,21.5026,1152773.0
2016-06-01 15:30:00,23.7,23.89,23.68,23.79,3353741.0,21.5026,21.675,21.4845,21.5843,3353741.0
2016-06-02 09:30:00,24.0,24.22,23.47,23.6,2573305.0,21.7748,21.9744,21.2939,21.4119,2573305.0
2016-06-02 10:00:00,23.6,23.64,23.45,23.64,1133657.0,21.4119,21.4482,21.2758,21.4482,1133657.0
2016-06-02 10:30:00,23.64,23.69,23.57,23.62,776745.0,21.4482,21.4935,21.3847,21.43,776745.0
2016-06-02 11:00:00,23.62,23.71,23.59,23.65,799384.0,21.43,21.5117,21.4028,21.4572,799384.0
2016-06-02 11:30:00,23.65,23.66,23.58,23.59,423998.0,21.4572,21.4663,21.3937,21.4028,423998.0
2016-06-02 12:00:00,23.6,23.65,23.55,23.55,476760.0,21.4119,21.4572,21.3665,21.3665,476760.0
2016-06-02 12:30:00,23.55,23.57,23.44,23.49,778565.0,21.3665,21.3847,21.2667,21.3121,778565.0
2016-06-02 13:00:00,23.49,23.67,23.48,23.66,430784.0,21.3121,21.4754,21.303,21.4663,430784.0
2016-06-02 13:30:00,23.66,23.7,23.61,23.62,354423.0,21.4663,21.5026,21.4209,21.43,354423.0
2016-06-02 14:00:00,23.63,23.69,23.61,23.64,412975.0,21.4391,21.4935,21.4209,21.4482,412975.0
2016-06-02 14:30:00,23.65,23.66,23.55,23.63,532482.0,21.4572,21.4663,21.3665,21.4391,532482.0
2016-06-02 15:00:00,23.63,23.69,23.61,23.67,645723.0,21.4391,21.4935,21.4209,21.4754,645723.0
2016-06-02 15:30:00,23.67,23.69,23.58,23.66,1683902.0,21.4754,21.4935,21.3937,21.4663,1683902.0
2016-06-03 09:30:00,23.71,23.9,23.41,23.45,1058978.0,21.5117,21.6841,21.2395,21.2758,1058978.0
2016-06-03 10:00:00,23.44,23.45,23.25,23.26,868902.0,21.2667,21.2758,21.0943,21.1034,868902.0
2016-06-03 10:30:00,23.25,23.3,23.16,23.3,1044021.0,21.0943,21.1397,21.0127,21.1397,1044021.0
2016-06-03 11:00:00,23.3,23.33,23.23,23.28,588488.0,21.1397,21.1669,21.0762,21.1215,588488.0
2016-06-03 11:30:00,23.28,23.3,23.07,23.08,1368257.0,21.1215,21.1397,20.931,20.9401,1368257.0
2016-06-03 12:00:00,23.09,23.16,23.03,23.03,774352.0,20.9492,21.0127,20.8947,20.8947,774352.0
2016-06-03 12:30:00,23.04,23.06,22.97,22.97,1007169.0,20.9038,20.9219,20.8403,20.8403,1007169.0
2016-06-03 13:00:00,22.97,22.99,22.9,22.95,833586.0,20.8403,20.8584,20.7768,20.8221,833586.0
2016-06-03 13:30:00,22.95,23.02,22.94,22.98,519676.0,20.8221,20.8856,20.8131,20.8494,519676.0
2016-06-03 14:00:00,22.98,22.99,22.89,22.94,507509.0,20.8494,20.8584,20.7677,20.8131,507509.0
2016-06-03 14:30:00,22.94,23.02,22.91,22.98,981760.0,20.8131,20.8856,20.7858,20.8494,981760.0
2016-06-03 15:00:00,22.98,23.0,22.91,22.95,711045.0,20.8494,20.8675,20.7858,20.8221,711045.0
2016-06-03 15:30:00,22.95,23.0,22.85,22.97,2082922.0,20.8221,20.8675,20.7314,20.8403,2082922.0
2016-06-06 09:30:00,23.16,23.38,23.12,23.36,1116259.0,21.0127,21.2123,20.9764,21.1941,1116259.0
2016-06-06 10:00:00,23.36,23.51,23.31,23.4,915837.0,21.1941,21.3302,21.1488,21.2304,915837.0
2016-06-06 10:30:00,23.39,23.45,23.33,23.44,614443.0,21.2213,21.2758,21.1669,21.2667,614443.0
2016-06-06 11:00:00,23.44,23.47,23.32,23.39,790464.0,21.2667,21.2939,21.1578,21.2213,790464.0
2016-06-06 11:30:00,23.39,23.42,23.34,23.37,534606.0,21.2213,21.2486,21.176,21.2032,534606.0
2016-06-06 12:00:00,23.37,23.41,23.34,23.41,427247.0,21.2032,21.2395,21.176,21.2395,427247.0
2016-06-06 12:30:00,23.41,23.41,23.28,23.31,398916.0,21.2395,21.2395,21.1215,21.1488,398916.0
2016-06-06 13:00:00,23.32,23.41,23.31,23.35,260519.0,21.1578,21.2395,21.1488,21.1851,260519.0
2016-06-06 13:30:00,23.35,23.41,23.34,23.39,414895.0,21.1851,21.2395,21.176,21.2213,414895.0
2016-06-06 14:00:00,23.39,23.42,23.36,23.41,668152.0,21.2213,21.2486,21.1941,21.2395,668152.0
2016-06-06 14:30:00,23.41,23.41,23.3,23.33,428324.0,21.2395,21.2395,21.1397,21.1669,428324.0
2016-06-06 15:00:00,23.33,23.36,23.28,23.31,422621.0,21.1669,21.1941,21.1215,21.1488,422621.0
2016-06-06 15:30:00,23.32,23.33,23.25,23.31,1582013.0,21.1578,21.1669,21.0943,21.1488,1582013.0
2016-06-07 09:30:00,23.51,23.54,22.11,22.15,5079689.0,21.3302,21.3574,20.06,20.0963,5079689.0
2016-06-07 10:00:00,22.15,22.72,21.93,22.45,5873375.0,20.0963,20.6135,19.8967,20.3685,5873375.0
2016-06-07 10:30:00,22.45,22.54,22.36,22.5,2167413.0,20.3685,20.4502,20.2868,20.4139,2167413.0
2016-06-07 11:00:00,22.51,22.61,22.46,22.5,1439058.0,20.4229,20.5137,20.3776,20.4139,1439058.0
2016-06-07 11:30:00,22.5,22.53,22.23,22.26,1634964.0,20.4139,20.4411,20.1689,20.1961,1634964.0
2016-06-07 12:00:00,22.26,22.29,22.09,22.1,2146090.0,20.1961,20.2233,20.0419,20.0509,2146090.0
2016-06-07 12:30:00,22.11,22.29,22.1,22.22,1943031.0,20.06,20.2233,20.0509,20.1598,1943031.0
2016-06-07 13:00:00,22.22,22.28,22.08,22.09,1705700.0,20.1598,20.2143,20.0328,20.0419,1705700.0
2016-06-07 13:30:00,22.09,22.1,21.95,21.99,2260352.0,20.0419,20.0509,19.9149,19.9511,2260352.0
2016-06-07 14:00:00,21.99,22.0,21.8,21.82,2024455.0,19.9511,19.9602,19.7788,19.7969,2024455.0
2016-06-07 14:30:00,21.82,21.85,21.71,21.81,1481086.0,19.7969,19.8241,19.6971,19.7878,1481086.0
2016-06-07 15:00:00,21.81,22.0,21.71,22.0,2008267.0,19.7878,19.9602,19.6971,19.9602,2008267.0
2016-06-07 15:30:00,22.0,22.13,21.95,22.01,4755830.0,19.9602,20.0782,19.9149,19.9693,4755830.0
2016-06-08 09:30:00,22.2,22.27,21.69,21.71,3796173.0,20.1417,20.2052,19.679,19.6971,3796173.0
2016-06-08 10:00:00,21.69,21.7,21.3,21.5,3816427.0,19.679,19.688,19.3251,19.5066,3816427.0
2016-06-08 10:30:00,21.49,21.6,21.37,21.6,1899125.0,19.4975,19.5973,19.3886,19.5973,1899125.0
2016-06-08 11:00:00,21.6,21.67,21.48,21.59,1323554.0,19.5973,19.6608,19.4884,19.5882,1323554.0
2016-06-08 11:30:00,21.59,21.6,21.37,21.44,1045638.0,19.5882,19.5973,19.3886,19.4521,1045638.0
2016-06-08 12:00:00,21.43,21.44,21.32,21.4,1136741.0,19.4431,19.4521,19.3433,19.4158,1136741.0
2016-06-08 12:30:00,21.4,21.47,21.33,21.44,1092324.0,19.4158,19.4794,19.3523,19.4521,1092324.0
2016-06-08 13:00:00,21.45,21.54,21.41,21.47,1310497.0,19.4612,19.5429,19.4249,19.4794,1310497.0
2016-06-08 13:30:00,21.46,21.52,21.43,21.49,962363.0,19.4703,19.5247,19.4431,19.4975,962363.0
2016-06-08 14:00:00,21.48,21.49,21.36,21.39,1542124.0,19.4884,19.4975,19.3796,19.4068,1542124.0
2016-06-08 14:30:00,21.39,21.43,21.31,21.32,1476599.0,19.4068,19.4431,19.3342,19.3433,1476599.0
2016-06-08 15:00:00,21.32,21.34,21.27,21.3,2552797.0,19.3433,19.3614,19.2979,19.3251,2552797.0
2016-06-08 15:30:00,21.3,21.35,21.21,21.23,4370084.0,19.3251,19.3705,19.2435,19.2616,4370084.0
2016-06-09 09:30:00,21.07,21.46,20.82,21.3,3031879.0,19.1164,19.4703,18.8896,19.3251,3031879.0
2016-06-09 10:00:00,21.3,21.33,21.11,21.11,1273732.0,19.3251,19.3523,19.1527,19.1527,1273732.0
2016-06-09 10:30:00,21.11,21.18,21.03,21.11,1523044.0,19.1527,19.2162,19.0802,19.1527,1523044.0
2016-06-09 11:00:00,21.11,21.24,21.08,21.13,784034.0,19.1527,19.2707,19.1255,19.1709,784034.0
2016-06-09 11:30:00,21.12,21.21,21.11,21.14,934888.0,19.1618,19.2435,19.1527,19.18,934888.0
2016-06-09 12:00:00,21.14,21.26,21.13,21.26,1188959.0,19.18,19.2888,19.1709,19.2888,1188959.0
2016-06-09 12:30:00,21.26,21.36,21.22,21.33,961988.0,19.2888,19.3796,19.2525,19.3523,961988.0
2016-06-09 13:00:00,21.34,21.41,21.25,21.38,1057151.0,19.3614,19.4249,19.2798,19.3977,1057151.0
2016-06-09 13:30:00,21.39,21.44,21.26,21.41,938003.0,19.4068,19.4521,19.2888,19.4249,938003.0
2016-06-09 14:00:00,21.4,21.53,21.4,21.5,1417458.0,19.4158,19.5338,19.4158,19.5066,1417458.0
2016-06-09 14:30:00,21.5,21.63,21.49,21.6,1118049.0,19.5066,19.6245,19.4975,19.5973,1118049.0
2016-06-09 15:00:00,21.6,21.7,21.59,21.65,1615380.0,19.5973,19.688,19.5882,19.6427,1615380.0
2016-06-09 15:30:00,21.64,21.82,21.64,21.71,3631567.0,19.6336,19.7969,19.6336,19.6971,3631567.0
2016-06-10 09:30:00,21.4,21.53,21.1,21.52,1751170.0,19.4158,19.5338,19.1437,19.5247,1751170.0
2016-06-10 10:00:00,21.51,21.53,21.27,21.39,1213244.0,19.5157,19.5338,19.2979,19.4068,1213244.0
2016-06-10 10:30:00,21.4,21.43,21.29,21.34,946511.0,19.4158,19.4431,19.316,19.3614,946511.0
2016-06-10 11:00:00,21.35,21.4,21.29,21.36,1177230.0,19.3705,19.4158,19.316,19.3796,1177230.0
2016-06-10 11:30:00,21.36,21.36,21.23,21.24,612086.0,19.3796,19.3796,19.2616,19.2707,612086.0
2016-06-10 12:00:00,21.25,21.31,21.17,21.28,528200.0,19.2798,19.3342,19.2072,19.307,528200.0
2016-06-10 12:30:00,21.28,21.3,21.2,21.25,471573.0,19.307,19.3251,19.2344,19.2798,471573.0
2016-06-10 13:00:00,21.24,21.27,21.14,21.15,859263.0,19.2707,19.2979,19.18,19.189,859263.0
2016-06-10 13:30:00,21.15,21.18,21.05,21.15,617314.0,19.189,19.2162,19.0983,19.189,617314.0
2016-06-10 14:00:00,21.14,21.17,20.88,20.89,919146.0,19.18,19.2072,18.9441,18.9531,919146.0
2016-06-10 14:30:00,20.9,21.0,20.9,20.97,690984.0,18.9622,19.0529,18.9622,19.0257,690984.0
2016-06-10 15:00:00,20.96,21.02,20.92,21.0,731456.0,19.0166,19.0711,18.9804,19.0529,731456.0
2016-06-10 15:30:00,21.0,21.07,20.95,21.06,2043661.0,19.0529,19.1164,19.0076,19.1074,2043661.0
2016-06-13 09:30:00,20.95,21.05,20.8,20.98,1286987.0,19.0076,19.0983,18.8715,19.0348,1286987.0
2016-06-13 10:00:00,20.99,21.25,20.97,21.24,762405.0,19.0439,19.2798,19.0257,19.2707,762405.0
2016-06-13 10:30:00,21.24,21.28,21.0,21.07,862427.0,19.2707,19.307,19.0529,19.1164,862427.0
2016-06-13 11:00:00,21.07,21.15,21.01,21.06,805988.0,19.1164,19.189,19.062,19.1074,805988.0
2016-06-13 11:30:00,21.06,21.07,20.93,20.96,606483.0,19.1074,19.1164,18.9894,19.0166,606483.0
2016-06-13 12:00:00,20.97,21.02,20.9,20.97,671570.0,19.0257,19.0711,18.9622,19.0257,671570.0
2016-06-13 12:30:00,20.98,21.02,20.9,20.99,405429.0,19.0348,19.0711,18.9622,19.0439,405429.0
2016-06-13 13:00:00,20.99,21.02,20.92,21.0,355831.0,19.0439,19.0711,18.9804,19.0529,355831.0
2016-06-13 13:30:00,21.01,21.1,20.98,21.08,400095.0,19.062,19.1437,19.0348,19.1255,400095.0
2016-06-13 14:00:00,21.08,21.09,20.99,21.03,455718.0,19.1255,19.1346,19.0439,19.0802,455718.0
2016-06-13 14:30:00,21.03,21.1,21.02,21.07,626691.0,19.0802,19.1437,19.0711,19.1164,626691.0
2016-06-13 15:00:00,21.07,21.07,20.98,21.02,480442.0,19.1164,19.1164,19.0348,19.0711,480442.0
2016-06-13 15:30:00,21.02,21.03,20.96,20.99,1323851.0,19.0711,19.0802,19.0166,19.0439,1323851.0
2016-06-14 09:30:00,21.05,21.14,20.66,20.79,2781847.0,19.0983,19.18,18.7445,18.8624,2781847.0
2016-06-14 10:00:00,20.79,20.91,20.57,20.85,1440342.0,18.8624,18.9713,18.6628,18.9168,1440342.0
2016-06-14 10:30:00,20.85,20.92,20.65,20.67,945805.0,18.9168,18.9804,18.7354,18.7535,945805.0
2016-06-14 11:00:00,20.67,20.68,20.46,20.53,1103082.0,18.7535,18.7626,18.563,18.6265,1103082.0
2016-06-14 11:30:00,20.53,20.54,20.38,20.42,1874435.0,18.6265,18.6356,18.4904,18.5267,1874435.0
2016-06-14 12:00:00,20.42,20.55,20.41,20.54,693807.0,18.5267,18.6447,18.5176,18.6356,693807.0
2016-06-14 12:30:00,20.54,20.66,20.49,20.64,758528.0,18.6356,18.7445,18.5902,18.7263,758528.0
2016-06-14 13:00:00,20.65,20.69,20.59,20.64,505058.0,18.7354,18.7717,18.681,18.7263,505058.0
2016-06-14 13:30:00,20.64,20.72,20.63,20.68,328894.0,18.7263,18.7989,18.7172,18.7626,328894.0
2016-06-14 14:00:00,20.67,20.79,20.66,20.78,522829.0,18.7535,18.8624,18.7445,18.8533,522829.0
2016-06-14 14:30:00,20.78,21.01,20.78,20.89,1031703.0,18.8533,19.062,18.8533,18.9531,1031703.0
2016-06-14 15:00:00,20.89,20.99,20.79,20.97,763862.0,18.9531,19.0439,18.8624,19.0257,763862.0
2016-06-14 15:30:00,20.96,20.97,20.87,20.89,1430453.0,19.0166,19.0257,18.935,18.9531,1430453.0
2016-06-15 09:30:00,21.0,21.0,19.91,20.24,4720419.0,19.0529,19.0529,18.064,18.3634,4720419.0
2016-06-15 10:00:00,20.24,20.52,20.23,20.34,1389963.0,18.3634,18.6174,18.3543,18.4541,1389963.0
2016-06-15 10:30:00,20.34,20.52,20.32,20.47,918489.0,18.4541,18.6174,18.436,18.5721,918489.0
2016-06-15 11:00:00,20.47,20.48,20.26,20.28,897606.0,18.5721,18.5811,18.3815,18.3997,897606.0
2016-06-15 11:30:00,20.28,20.42,20.27,20.37,621052.0,18.3997,18.5267,18.3906,18.4813,621052.0
2016-06-15 12:00:00,20.37,20.38,20.24,20.25,648313.0,18.4813,18.4904,18.3634,18.3725,648313.0
2016-06-15 12:30:00,20.25,20.33,20.24,20.25,435996.0,18.3725,18.4451,18.3634,18.3725,435996.0
2016-06-15 13:00:00,20.26,20.27,20.21,20.22,607716.0,18.3815,18.3906,18.3362,18.3453,607716.0
2016-06-15 13:30:00,20.22,20.35,20.21,20.27,468821.0,18.3453,18.4632,18.3362,18.3906,468821.0
2016-06-15 14:00:00,20.28,20.31,20.2,20.21,530524.0,18.3997,18.4269,18.3271,18.3362,530524.0
2016-06-15 14:30:00,20.21,20.27,20.2,20.21,719059.0,18.3362,18.3906,18.3271,18.3362,719059.0
2016-06-15 15:00:00,20.21,20.25,20.19,20.2,1501965.0,18.3362,18.3725,18.318,18.3271,1501965.0
2016-06-15 15:30:00,20.2,20.21,19.99,20.17,4471192.0,18.3271,18.3362,18.1366,18.2999,4471192.0
2016-06-16 09:30:00,19.95,20.05,19.51,19.72,3496354.0,18.1003,18.191,17.7011,17.8916,3496354.0
2016-06-16 10:00:00,19.71,19.74,19.57,19.7,3406538.0,17.8825,17.9098,17.7555,17.8735,3406538.0
2016-06-16 10:30:00,19.7,19.85,19.6,19.85,2960096.0,17.8735,18.0096,17.7827,18.0096,2960096.0
2016-06-16 11:00:00,19.84,20.07,19.81,20.0,3679301.0,18.0005,18.2092,17.9733,18.1457,3679301.0
2016-06-16 11:30:00,20.0,20.25,19.99,20.16,2467221.0,18.1457,18.3725,18.1366,18.2908,2467221.0
2016-06-16 12:00:00,20.16,20.32,20.15,20.28,1781662.0,18.2908,18.436,18.2817,18.3997,1781662.0
2016-06-16 12:30:00,20.27,20.35,20.21,20.28,879359.0,18.3906,18.4632,18.3362,18.3997,879359.0
2016-06-16 13:00:00,20.28,20.31,20.12,20.12,701422.0,18.3997,18.4269,18.2545,18.2545,701422.0
2016-06-16 13:30:00,20.12,20.16,20.05,20.15,525698.0,18.2545,18.2908,18.191,18.2817,525698.0
2016-06-16 14:00:00,20.15,20.33,20.14,20.27,808586.0,18.2817,18.4451,18.2727,18.3906,808586.0
2016-06-16 14:30:00,20.27,20.36,20.25,20.34,558361.0,18.3906,18.4723,18.3725,18.4541,558361.0
2016-06-16 15:00:00,20.35,20.5,20.32,20.49,959727.0,18.4632,18.5993,18.436,18.5902,959727.0
2016-06-16 15:30:00,20.49,20.51,20.4,20.42,3043263.0,18.5902,18.6084,18.5086,18.5267,3043263.0
2016-06-17 09:30:00,20.51,20.56,20.25,20.43,2635483.0,18.6084,18.6537,18.3725,18.5358,2635483.0
2016-06-17 10:00:00,20.43,20.47,20.32,20.35,1028564.0,18.5358,18.5721,18.436,18.4632,1028564.0
2016-06-17 10:30:00,20.35,20.35,20.11,20.12,725397.0,18.4632,18.4632,18.2455,18.2545,725397.0
2016-06-17 11:00:00,20.13,20.17,20.02,20.03,638856.0,18.2636,18.2999,18.1638,18.1729,638856.0
2016-06-17 11:30:00,20.02,20.07,19.86,19.87,1217081.0,18.1638,18.2092,18.0186,18.0277,1217081.0
2016-06-17 12:00:00,19.87,19.97,19.87,19.92,635984.0,18.0277,18.1184,18.0277,18.0731,635984.0
2016-06-17 12:30:00,19.92,20.01,19.85,20.0,676267.0,18.0731,18.1547,18.0096,18.1457,676267.0
2016-06-17 13:00:00,20.01,20.05,19.94,20.0,496713.0,18.1547,18.191,18.0912,18.1457,496713.0
2016-06-17 13:30:00,20.01,20.02,19.91,19.94,458474.0,18.1547,18.1638,18.064,18.0912,458474.0
2016-06-17 14:00:00,19.93,20.11,19.87,20.1,868095.0,18.0821,18.2455,18.0277,18.2364,868095.0
2016-06-17 14:30:00,20.1,20.13,20.07,20.11,474968.0,18.2364,18.2636,18.2092,18.2455,474968.0
2016-06-17 15:00:00,20.11,20.12,20.07,20.11,612899.0,18.2455,18.2545,18.2092,18.2455,612899.0
2016-06-17 15:30:00,20.11,20.14,20.05,20.13,1637093.0,18.2455,18.2727,18.191,18.2636,1637093.0
2016-06-20 09:30:00,20.68,21.15,20.6,21.14,3317335.0,18.7626,19.189,18.69,19.18,3317335.0
2016-06-20 10:00:00,21.14,21.36,21.13,21.26,2671606.0,19.18,19.3796,19.1709,19.2888,2671606.0
2016-06-20 10:30:00,21.25,21.54,21.24,21.52,1867414.0,19.2798,19.5429,19.2707,19.5247,1867414.0
2016-06-20 11:00:00,21.51,21.53,21.38,21.52,1330315.0,19.5157,19.5338,19.3977,19.5247,1330315.0
2016-06-20 11:30:00,21.52,21.55,21.32,21.35,1111031.0,19.5247,19.5519,19.3433,19.3705,1111031.0
2016-06-20 12:00:00,21.36,22.0,21.32,21.83,1432510.0,19.3796,19.9602,19.3433,19.806,1432510.0
2016-06-20 12:30:00,21.83,21.83,21.83,21.83,1.0,19.806,19.806,19.806,19.806,1.0
2016-06-20 13:00:00,22.0,22.04,21.37,21.42,6627206.0,19.9602,19.9965,19.3886,19.434,6627206.0
2016-06-20 13:30:00,21.42,21.58,21.37,21.4,1452171.0,19.434,19.5792,19.3886,19.4158,1452171.0
2016-06-20 14:00:00,21.4,21.48,21.37,21.43,732614.0,19.4158,19.4884,19.3886,19.4431,732614.0
2016-06-20 14:30:00,21.43,21.43,21.25,21.26,1448896.0,19.4431,19.4431,19.2798,19.2888,1448896.0
2016-06-20 15:00:00,21.26,21.36,21.13,21.15,1207017.0,19.2888,19.3796,19.1709,19.189,1207017.0
2016-06-20 15:30:00,21.14,21.23,21.02,21.07,2455754.0,19.18,19.2616,19.0711,19.1164,2455754.0
2016-06-21 09:30:00,21.37,21.48,21.19,21.34,2156409.0,19.3886,19.4884,19.2253,19.3614,2156409.0
2016-06-21 10:00:00,21.34,21.35,20.91,21.0,1379886.0,19.3614,19.3705,18.9713,19.0529,1379886.0
2016-06-21 10:30:00,21.0,21.17,20.94,20.98,1338096.0,19.0529,19.2072,18.9985,19.0348,1338096.0
2016-06-21 11:00:00,20.98,21.11,20.96,21.02,853632.0,19.0348,19.1527,19.0166,19.0711,853632.0
2016-06-21 11:30:00,21.02,21.05,20.92,20.98,518982.0,19.0711,19.0983,18.9804,19.0348,518982.0
2016-06-21 12:00:00,20.99,21.06,20.97,21.06,438685.0,19.0439,19.1074,19.0257,19.1074,438685.0
2016-06-21 12:30:00,21.06,21.1,21.02,21.07,350445.0,19.1074,19.1437,19.0711,19.1164,350445.0
2016-06-21 13:00:00,21.07,21.15,21.05,21.14,399034.0,19.1164,19.189,19.0983,19.18,399034.0
2016-06-21 13:30:00,21.14,21.17,21.06,21.16,428871.0,19.18,19.2072,19.1074,19.1981,428871.0
2016-06-21 14:00:00,21.16,21.21,21.11,21.18,552705.0,19.1981,19.2435,19.1527,19.2162,552705.0
2016-06-21 14:30:00,21.17,21.27,21.15,21.21,751438.0,19.2072,19.2979,19.189,19.2435,751438.0
2016-06-21 15:00:00,21.21,21.21,21.13,21.14,459153.0,19.2435,19.2435,19.1709,19.18,459153.0
2016-06-21 15:30:00,21.15,21.17,21.1,21.13,1350253.0,19.189,19.2072,19.1437,19.1709,1350253.0
2016-06-22 09:30:00,21.12,21.19,20.82,20.83,2010381.0,19.1618,19.2253,18.8896,18.8987,2010381.0
2016-06-22 10:00:00,20.83,20.95,20.77,20.85,1259436.0,18.8987,19.0076,18.8443,18.9168,1259436.0
2016-06-22 10:30:00,20.84,20.91,20.81,20.88,675646.0,18.9078,18.9713,18.8806,18.9441,675646.0
2016-06-22 11:00:00,20.88,21.03,20.86,21.03,824013.0,18.9441,19.0802,18.9259,19.0802,824013.0
2016-06-22 11:30:00,21.02,21.13,20.93,21.08,707122.0,19.0711,19.1709,18.9894,19.1255,707122.0
2016-06-22 12:00:00,21.07,21.08,20.9,20.93,416267.0,19.1164,19.1255,18.9622,18.9894,416267.0
2016-06-22 12:30:00,20.93,20.98,20.84,20.97,746804.0,18.9894,19.0348,18.9078,19.0257,746804.0
2016-06-22 13:00:00,20.96,20.99,20.89,20.98,481590.0,19.0166,19.0439,18.9531,19.0348,481590.0
2016-06-22 13:30:00,20.97,21.06,20.96,21.0,458394.0,19.0257,19.1074,19.0166,19.0529,458394.0
2016-06-22 14:00:00,21.0,21.03,20.95,21.01,455398.0,19.0529,19.0802,19.0076,19.062,455398.0
2016-06-22 14:30:00,21.0,21.1,21.0,21.08,597190.0,19.0529,19.1437,19.0529,19.1255,597190.0
2016-06-22 15:00:00,21.08,21.52,21.07,21.38,3380635.0,19.1255,19.5247,19.1164,19.3977,3380635.0
2016-06-22 15:30:00,21.38,21.4,21.14,21.2,2411224.0,19.3977,19.4158,19.18,19.2344,2411224.0
2016-06-23 09:30:00,21.42,21.5,21.04,21.33,716277.0,19.434,19.5066,19.0892,19.3523,716277.0
2016-06-23 10:00:00,21.34,21.43,21.32,21.39,532848.0,19.3614,19.4431,19.3433,19.4068,532848.0
2016-06-23 10:30:00,21.39,21.42,21.25,21.38,322628.0,19.4068,19.434,19.2798,19.3977,322628.0
2016-06-23 11:00:00,21.38,21.51,21.38,21.43,535611.0,19.3977,19.5157,19.3977,19.4431,535611.0
2016-06-23 11:30:00,21.43,21.5,21.4,21.46,517385.0,19.4431,19.5066,19.4158,19.4703,517385.0
2016-06-23 12:00:00,21.46,21.49,21.39,21.45,228405.0,19.4703,19.4975,19.4068,19.4612,228405.0
2016-06-23 12:30:00,21.45,21.48,21.37,21.4,223890.0,19.4612,19.4884,19.3886,19.4158,223890.0
2016-06-23 13:00:00,21.4,21.42,21.34,21.42,189304.0,19.4158,19.434,19.3614,19.434,189304.0
2016-06-23 13:30:00,21.42,21.42,21.32,21.36,282350.0,19.434,19.434,19.3433,19.3796,282350.0
2016-06-23 14:00:00,21.36,21.4,21.32,21.38,211464.0,19.3796,19.4158,19.3433,19.3977,211464.0
2016-06-23 14:30:00,21.37,21.42,21.32,21.37,699945.0,19.3886,19.434,19.3433,19.3886,699945.0
2016-06-23 15:00:00,21.38,21.39,21.35,21.36,301984.0,19.3977,19.4068,19.3705,19.3796,301984.0
2016-06-23 15:30:00,21.37,21.47,21.35,21.46,957535.0,19.3886,19.4794,19.3705,19.4703,957535.0
2016-06-24 09:30:00,20.39,21.25,20.25,20.95,3251616.0,18.4995,19.2798,18.3725,19.0076,3251616.0
2016-06-24 10:00:00,20.94,21.09,20.87,20.91,1195333.0,18.9985,19.1346,18.935,18.9713,1195333.0
2016-06-24 10:30:00,20.91,20.99,20.87,20.93,744709.0,18.9713,19.0439,18.935,18.9894,744709.0
2016-06-24 11:00:00,20.93,20.96,20.8,20.86,1214777.0,18.9894,19.0166,18.8715,18.9259,1214777.0
2016-06-24 11:30:00,20.86,20.94,20.85,20.91,1130101.0,18.9259,18.9985,18.9168,18.9713,1130101.0
2016-06-24 12:00:00,20.9,20.95,20.89,20.92,577841.0,18.9622,19.0076,18.9531,18.9804,577841.0
2016-06-24 12:30:00,20.91,20.92,20.84,20.84,4491967.0,18.9713,18.9804,18.9078,18.9078,4491967.0
2016-06-24 13:00:00,20.84,20.87,20.63,20.65,1870833.0,18.9078,18.935,18.7172,18.7354,1870833.0
2016-06-24 13:30:00,20.65,20.71,20.58,20.63,967920.0,18.7354,18.7898,18.6719,18.7172,967920.0
2016-06-24 14:00:00,20.62,20.63,20.5,20.54,897573.0,18.7082,18.7172,18.5993,18.6356,897573.0
2016-06-24 14:30:00,20.54,20.7,20.46,20.7,1398191.0,18.6356,18.7808,18.563,18.7808,1398191.0
2016-06-24 15:00:00,20.7,20.7,20.58,20.61,745209.0,18.7808,18.7808,18.6719,18.6991,745209.0
2016-06-24 15:30:00,20.61,20.78,20.6,20.64,3954373.0,18.6991,18.8533,18.69,18.7263,3954373.0
2016-06-27 09:30:00,20.54,20.65,20.34,20.47,1601258.0,18.6356,18.7354,18.4541,18.5721,1601258.0
2016-06-27 10:00:00,20.48,20.5,20.19,20.2,909303.0,18.5811,18.5993,18.318,18.3271,909303.0
2016-06-27 10:30:00,20.2,20.21,19.95,19.98,2207136.0,18.3271,18.3362,18.1003,18.1275,2207136.0
2016-06-27 11:00:00,19.98,20.16,19.9,20.16,783196.0,18.1275,18.2908,18.0549,18.2908,783196.0
2016-06-27 11:30:00,20.15,20.3,20.12,20.14,589109.0,18.2817,18.4178,18.2545,18.2727,589109.0
2016-06-27 12:00:00,20.13,20.28,20.1,20.26,444447.0,18.2636,18.3997,18.2364,18.3815,444447.0
2016-06-27 12:30:00,20.27,20.29,20.18,20.24,380578.0,18.3906,18.4088,18.309,18.3634,380578.0
2016-06-27 13:00:00,20.24,20.28,20.21,20.24,382531.0,18.3634,18.3997,18.3362,18.3634,382531.0
2016-06-27 13:30:00,20.25,20.26,20.03,20.04,506141.0,18.3725,18.3815,18.1729,18.1819,506141.0
2016-06-27 14:00:00,20.03,20.15,20.02,20.15,405038.0,18.1729,18.2817,18.1638,18.2817,405038.0
2016-06-27 14:30:00,20.15,20.21,20.06,20.14,521758.0,18.2817,18.3362,18.2001,18.2727,521758.0
2016-06-27 15:00:00,20.14,20.2,20.1,20.17,507046.0,18.2727,18.3271,18.2364,18.2999,507046.0
2016-06-27 15:30:00,20.18,20.25,20.16,20.24,1202856.0,18.309,18.3725,18.2908,18.3634,1202856.0
2016-06-28 09:30:00,20.54,20.99,20.53,20.88,2173240.0,18.6356,19.0439,18.6265,18.9441,2173240.0
2016-06-28 10:00:00,20.88,20.95,20.6,20.69,752452.0,18.9441,19.0076,18.69,18.7717,752452.0
2016-06-28 10:30:00,20.68,20.74,20.5,20.52,574271.0,18.7626,18.817,18.5993,18.6174,574271.0
2016-06-28 11:00:00,20.53,20.58,20.33,20.38,874907.0,18.6265,18.6719,18.4451,18.4904,874907.0
2016-06-28 11:30:00,20.38,20.5,20.37,20.43,616326.0,18.4904,18.5993,18.4813,18.5358,616326.0
2016-06-28 12:00:00,20.44,20.47,20.27,20.33,907488.0,18.5449,18.5721,18.3906,18.4451,907488.0
2016-06-28 12:30:00,20.32,20.43,20.32,20.32,693338.0,18.436,18.5358,18.436,18.436,693338.0
2016-06-28 13:00:00,20.33,20.34,20.22,20.24,567271.0,18.4451,18.4541,18.3453,18.3634,567271.0
2016-06-28 13:30:00,20.23,20.33,20.21,20.26,486411.0,18.3543,18.4451,18.3362,18.3815,486411.0
2016-06-28 14:00:00,20.26,20.31,20.18,20.2,862732.0,18.3815,18.4269,18.309,18.3271,862732.0
2016-06-28 14:30:00,20.19,20.35,20.17,20.27,1292795.0,18.318,18.4632,18.2999,18.3906,1292795.0
2016-06-28 15:00:00,20.27,20.31,20.18,20.21,1509403.0,18.3906,18.4269,18.309,18.3362,1509403.0
2016-06-28 15:30:00,20.22,20.34,20.21,20.32,2532380.0,18.3453,18.4541,18.3362,18.436,2532380.0
2016-06-29 09:30:00,20.48,20.83,20.45,20.56,1442488.0,18.5811,18.8987,18.5539,18.6537,1442488.0
2016-06-29 10:00:00,20.57,20.64,20.37,20.43,867860.0,18.6628,18.7263,18.4813,18.5358,867860.0
2016-06-29 10:30:00,20.46,20.54,20.41,20.44,633494.0,18.563,18.6356,18.5176,18.5449,633494.0
2016-06-29 11:00:00,20.44,20.6,20.42,20.59,1034191.0,18.5449,18.69,18.5267,18.681,1034191.0
2016-06-29 11:30:00,20.6,20.69,20.52,20.66,672542.0,18.69,18.7717,18.6174,18.7445,672542.0
2016-06-29 12:00:00,20.66,20.66,20.56,20.56,430107.0,18.7445,18.7445,18.6537,18.6537,430107.0
2016-06-29 12:30:00,20.57,20.58,20.45,20.46,892078.0,18.6628,18.6719,18.5539,18.563,892078.0
2016-06-29 13:00:00,20.47,20.5,20.4,20.49,647723.0,18.5721,18.5993,18.5086,18.5902,647723.0
2016-06-29 13:30:00,20.49,20.55,20.44,20.54,360278.0,18.5902,18.6447,18.5449,18.6356,360278.0
2016-06-29 14:00:00,20.55,20.56,20.43,20.46,434638.0,18.6447,18.6537,18.5358,18.563,434638.0
2016-06-29 14:30:00,20.46,20.5,20.35,20.4,854242.0,18.563,18.5993,18.4632,18.5086,854242.0
2016-06-29 15:00:00,20.4,20.51,20.4,20.46,801809.0,18.5086,18.6084,18.5086,18.563,801809.0
2016-06-29 15:30:00,20.46,20.46,20.3,20.39,1838600.0,18.563,18.563,18.4178,18.4995,1838600.0
2016-06-30 09:30:00,20.39,20.65,20.33,20.4,1541287.0,18.4995,18.7354,18.4451,18.5086,1541287.0
2016-06-30 10:00:00,20.39,20.59,20.39,20.54,1397023.0,18.4995,18.681,18.4995,18.6356,1397023.0
2016-06-30 10:30:00,20.54,20.72,20.53,20.68,940595.0,18.6356,18.7989,18.6265,18.7626,940595.0
2016-06-30 11:00:00,20.69,20.89,20.66,20.88,1134717.0,18.7717,18.9531,18.7445,18.9441,1134717.0
2016-06-30 11:30:00,20.89,21.04,20.84,21.02,1261790.0,18.9531,19.0892,18.9078,19.0711,1261790.0
2016-06-30 12:00:00,21.02,21.25,21.01,21.22,888337.0,19.0711,19.2798,19.062,19.2525,888337.0
2016-06-30 12:30:00,21.23,21.27,21.13,21.25,732534.0,19.2616,19.2979,19.1709,19.2798,732534.0
2016-06-30 13:00:00,21.25,21.27,21.19,21.2,739316.0,19.2798,19.2979,19.2253,19.2344,739316.0
2016-06-30 13:30:00,21.21,21.29,21.21,21.23,556972.0,19.2435,19.316,19.2435,19.2616,556972.0
2016-06-30 14:00:00,21.24,21.33,21.24,21.28,634246.0,19.2707,19.3523,19.2707,19.307,634246.0
2016-06-30 14:30:00,21.29,21.34,21.23,21.27,774350.0,19.316,19.3614,19.2616,19.2979,774350.0
2016-06-30 15:00:00,21.27,21.29,21.19,21.21,773160.0,19.2979,19.316,19.2253,19.2435,773160.0
2016-06-30 15:30:00,21.21,21.28,21.16,21.22,1951820.0,19.2435,19.307,19.1981,19.2525,1951820.0
2016-07-01 09:30:00,21.23,21.3,20.98,21.26,1024382.0,19.2616,19.3251,19.0348,19.2888,1024382.0
2016-07-01 10:00:00,21.27,21.5,21.27,21.48,970871.0,19.2979,19.5066,19.2979,19.4884,970871.0
2016-07-01 10:30:00,21.47,21.48,21.33,21.42,805434.0,19.4794,19.4884,19.3523,19.434,805434.0
2016-07-01 11:00:00,21.41,21.42,21.13,21.14,450461.0,19.4249,19.434,19.1709,19.18,450461.0
2016-07-01 11:30:00,21.15,21.32,21.1,21.31,527478.0,19.189,19.3433,19.1437,19.3342,527478.0
2016-07-01 12:00:00,21.31,21.34,21.26,21.28,597636.0,19.3342,19.3614,19.2888,19.307,597636.0
2016-07-01 12:30:00,21.27,21.32,21.24,21.32,346656.0,19.2979,19.3433,19.2707,19.3433,346656.0
2016-07-01 13:00:00,21.31,21.32,21.26,21.29,425370.0,19.3342,19.3433,19.2888,19.316,425370.0
2016-07-01 13:30:00,21.29,21.33,21.28,21.29,376989.0,19.316,19.3523,19.307,19.316,376989.0
2016-07-01 14:00:00,21.3,21.32,21.27,21.29,528378.0,19.3251,19.3433,19.2979,19.316,528378.0
2016-07-01 14:30:00,21.3,21.32,21.27,21.31,467857.0,19.3251,19.3433,19.2979,19.3342,467857.0
2016-07-01 15:00:00,21.3,21.36,21.28,21.3,380343.0,19.3251,19.3796,19.307,19.3251,380343.0
2016-07-01 15:30:00,21.3,21.34,21.28,21.3,896640.0,19.3251,19.3614,19.307,19.3251,896640.0
2016-07-05 09:30:00,21.18,21.3,20.8,20.99,1240454.0,19.2162,19.3251,18.8715,19.0439,1240454.0
2016-07-05 10:00:00,21.0,21.01,20.63,20.87,910692.0,19.0529,19.062,18.7172,18.935,910692.0
2016-07-05 10:30:00,20.87,20.89,20.74,20.76,568730.0,18.935,18.9531,18.817,18.8352,568730.0
2016-07-05 11:00:00,20.76,20.77,20.63,20.72,700334.0,18.8352,18.8443,18.7172,18.7989,700334.0
2016-07-05 11:30:00,20.71,20.75,20.53,20.59,499496.0,18.7898,18.8261,18.6265,18.681,499496.0
2016-07-05 12:00:00,20.59,20.62,20.4,20.55,934557.0,18.681,18.7082,18.5086,18.6447,934557.0
2016-07-05 12:30:00,20.56,20.73,20.5,20.61,554201.0,18.6537,18.808,18.5993,18.6991,554201.0
2016-07-05 13:00:00,20.61,20.66,20.57,20.6,399812.0,18.6991,18.7445,18.6628,18.69,399812.0
2016-07-05 13:30:00,20.6,20.65,20.5,20.53,732179.0,18.69,18.7354,18.5993,18.6265,732179.0
2016-07-05 14:00:00,20.53,20.71,20.52,20.68,402901.0,18.6265,18.7898,18.6174,18.7626,402901.0
2016-07-05 14:30:00,20.68,20.72,20.59,20.66,483889.0,18.7626,18.7989,18.681,18.7445,483889.0
2016-07-05 15:00:00,20.66,20.74,20.64,20.73,676286.0,18.7445,18.817,18.7263,18.808,676286.0
2016-07-05 15:30:00,20.73,20.94,20.72,20.86,1731332.0,18.808,18.9985,18.7989,18.9259,1731332.0
2016-07-06 09:30:00,20.55,20.64,20.03,20.27,1304962.0,18.6447,18.7263,18.1729,18.3906,1304962.0
2016-07-06 10:00:00,20.28,20.43,20.26,20.26,789100.0,18.3997,18.5358,18.3815,18.3815,789100.0
2016-07-06 10:30:00,20.25,20.48,20.19,20.44,627753.0,18.3725,18.5811,18.318,18.5449,627753.0
2016-07-06 11:00:00,20.44,20.59,20.4,20.45,658842.0,18.5449,18.681,18.5086,18.5539,658842.0
2016-07-06 11:30:00,20.45,20.46,20.31,20.39,447507.0,18.5539,18.563,18.4269,18.4995,447507.0
2016-07-06 12:00:00,20.4,20.48,20.35,20.41,603815.0,18.5086,18.5811,18.4632,18.5176,603815.0
2016-07-06 12:30:00,20.41,20.43,20.3,20.42,591131.0,18.5176,18.5358,18.4178,18.5267,591131.0
2016-07-06 13:00:00,20.41,20.46,20.37,20.45,442904.0,18.5176,18.563,18.4813,18.5539,442904.0
2016-07-06 13:30:00,20.45,20.48,20.33,20.33,482901.0,18.5539,18.5811,18.4451,18.4451,482901.0
2016-07-06 14:00:00,20.34,20.34,20.24,20.27,618031.0,18.4541,18.4541,18.3634,18.3906,618031.0
2016-07-06 14:30:00,20.27,20.41,20.26,20.36,678553.0,18.3906,18.5176,18.3815,18.4723,678553.0
2016-07-06 15:00:00,20.37,20.37,20.28,20.32,873700.0,18.4813,18.4813,18.3997,18.436,873700.0
2016-07-06 15:30:00,20.32,20.38,20.22,20.38,3188286.0,18.436,18.4904,18.3453,18.4904,3188286.0
2016-07-07 09:30:00,20.46,20.59,20.31,20.41,769899.0,18.563,18.681,18.4269,18.5176,769899.0
2016-07-07 10:00:00,20.41,20.52,20.4,20.48,451691.0,18.5176,18.6174,18.5086,18.5811,451691.0
2016-07-07 10:30:00,20.47,20.49,20.4,20.41,275211.0,18.5721,18.5902,18.5086,18.5176,275211.0
2016-07-07 11:00:00,20.41,20.54,20.38,20.5,588225.0,18.5176,18.6356,18.4904,18.5993,588225.0
2016-07-07 11:30:00,20.5,20.5,20.39,20.39,500806.0,18.5993,18.5993,18.4995,18.4995,500806.0
2016-07-07 12:00:00,20.4,20.5,20.4,20.46,441157.0,18.5086,18.5993,18.5086,18.563,441157.0
2016-07-07 12:30:00,20.46,20.47,20.39,20.39,324079.0,18.563,18.5721,18.4995,18.4995,324079.0
2016-07-07 13:00:00,20.4,20.44,20.37,20.42,669970.0,18.5086,18.5449,18.4813,18.5267,669970.0
2016-07-07 13:30:00,20.43,20.44,20.36,20.44,370491.0,18.5358,18.5449,18.4723,18.5449,370491.0
2016-07-07 14:00:00,20.44,20.5,20.41,20.49,405616.0,18.5449,18.5993,18.5176,18.5902,405616.0
2016-07-07 14:30:00,20.49,20.54,20.46,20.54,353621.0,18.5902,18.6356,18.563,18.6356,353621.0
2016-07-07 15:00:00,20.54,20.67,20.53,20.64,372084.0,18.6356,18.7535,18.6265,18.7263,372084.0
2016-07-07 15:30:00,20.64,20.66,20.54,20.57,846155.0,18.7263,18.7445,18.6356,18.6628,846155.0
2016-07-08 09:30:00,20.61,20.64,20.36,20.54,782990.0,18.6991,18.7263,18.4723,18.6356,782990.0
2016-07-08 10:00:00,20.53,20.53,20.36,20.44,1056141.0,18.6265,18.6265,18.4723,18.5449,1056141.0
2016-07-08 10:30:00,20.43,20.46,20.4,20.44,512468.0,18.5358,18.563,18.5086,18.5449,512468.0
2016-07-08 11:00:00,20.44,20.44,20.34,20.42,621137.0,18.5449,18.5449,18.4541,18.5267,621137.0
2016-07-08 11:30:00,20.42,20.51,20.36,20.46,500455.0,18.5267,18.6084,18.4723,18.563,500455.0
2016-07-08 12:00:00,20.47,20.49,20.44,20.45,475506.0,18.5721,18.5902,18.5449,18.5539,475506.0
2016-07-08 12:30:00,20.45,20.55,20.44,20.51,417178.0,18.5539,18.6447,18.5449,18.6084,417178.0
2016-07-08 13:00:00,20.51,20.6,20.45,20.59,467285.0,18.6084,18.69,18.5539,18.681,467285.0
2016-07-08 13:30:00,20.6,20.71,20.57,20.71,530236.0,18.69,18.7898,18.6628,18.7898,530236.0
2016-07-08 14:00:00,20.7,20.73,20.65,20.68,424733.0,18.7808,18.808,18.7354,18.7626,424733.0
2016-07-08 14:30:00,20.68,20.73,20.64,20.68,447652.0,18.7626,18.808,18.7263,18.7626,447652.0
2016-07-08 15:00:00,20.67,20.7,20.61,20.64,1124673.0,18.7535,18.7808,18.6991,18.7263,1124673.0
2016-07-08 15:30:00,20.64,20.72,20.64,20.72,1305786.0,18.7263,18.7989,18.7263,18.7989,1305786.0
2016-07-11 09:30:00,20.88,21.25,20.85,21.24,1426071.0,18.9441,19.2798,18.9168,19.2707,1426071.0
2016-07-11 10:00:00,21.24,21.39,21.2,21.29,1165922.0,19.2707,19.4068,19.2344,19.316,1165922.0
2016-07-11 10:30:00,21.28,21.45,21.27,21.43,992240.0,19.307,19.4612,19.2979,19.4431,992240.0
2016-07-11 11:00:00,21.44,21.49,21.4,21.49,619443.0,19.4521,19.4975,19.4158,19.4975,619443.0
2016-07-11 11:30:00,21.49,21.57,21.43,21.55,1121617.0,19.4975,19.5701,19.4431,19.5519,1121617.0
2016-07-11 12:00:00,21.55,21.66,21.51,21.66,1089015.0,19.5519,19.6517,19.5157,19.6517,1089015.0
2016-07-11 12:30:00,21.66,21.84,21.64,21.76,898083.0,19.6517,19.8151,19.6336,19.7425,898083.0
2016-07-11 13:00:00,21.76,21.81,21.69,21.75,833051.0,19.7425,19.7878,19.679,19.7334,833051.0
2016-07-11 13:30:00,21.75,21.89,21.74,21.84,942237.0,19.7334,19.8604,19.7243,19.8151,942237.0
2016-07-11 14:00:00,21.84,21.96,21.79,21.95,756892.0,19.8151,19.9239,19.7697,19.9149,756892.0
2016-07-11 14:30:00,21.95,22.0,21.88,21.94,1185735.0,19.9149,19.9602,19.8513,19.9058,1185735.0
2016-07-11 15:00:00,21.95,22.01,21.9,21.96,1504703.0,19.9149,19.9693,19.8695,19.9239,1504703.0
2016-07-11 15:30:00,21.96,21.99,21.72,21.77,2252561.0,19.9239,19.9511,19.7062,19.7515,2252561.0
2016-07-12 09:30:00,22.14,22.19,21.87,22.05,1959029.0,20.0872,20.1326,19.8423,20.0056,1959029.0
2016-07-12 10:00:00,22.06,22.2,22.01,22.07,1454032.0,20.0147,20.1417,19.9693,20.0237,1454032.0
2016-07-12 10:30:00,22.08,22.2,22.08,22.15,945499.0,20.0328,20.1417,20.0328,20.0963,945499.0
2016-07-12 11:00:00,22.16,22.27,22.05,22.24,648264.0,20.1054,20.2052,20.0056,20.178,648264.0
2016-07-12 11:30:00,22.23,22.3,22.16,22.28,615754.0,20.1689,20.2324,20.1054,20.2143,615754.0
2016-07-12 12:00:00,22.28,22.28,22.2,22.25,570105.0,20.2143,20.2143,20.1417,20.187,570105.0
2016-07-12 12:30:00,22.25,22.29,22.11,22.13,661406.0,20.187,20.2233,20.06,20.0782,661406.0
2016-07-12 13:00:00,22.14,22.2,22.11,22.18,430538.0,20.0872,20.1417,20.06,20.1235,430538.0
2016-07-12 13:30:00,22.18,22.21,22.1,22.13,527744.0,20.1235,20.1507,20.0509,20.0782,527744.0
2016-07-12 14:00:00,22.14,22.18,22.12,22.15,543227.0,20.0872,20.1235,20.0691,20.0963,543227.0
2016-07-12 14:30:00,22.15,22.17,22.12,22.14,677321.0,20.0963,20.1145,20.0691,20.0872,677321.0
2016-07-12 15:00:00,22.15,22.17,22.12,22.15,831843.0,20.0963,20.1145,20.0691,20.0963,831843.0
2016-07-12 15:30:00,22.15,22.21,22.13,22.21,2004655.0,20.0963,20.1507,20.0782,20.1507,2004655.0
2016-07-13 09:30:00,22.2,22.31,21.61,21.69,1596484.0,20.1417,20.2415,19.6064,19.679,1596484.0
2016-07-13 10:00:00,21.69,21.95,21.68,21.82,884191.0,19.679,19.9149,19.6699,19.7969,884191.0
2016-07-13 10:30:00,21.82,21.85,21.75,21.76,421961.0,19.7969,19.8241,19.7334,19.7425,421961.0
2016-07-13 11:00:00,21.77,21.81,21.64,21.7,636361.0,19.7515,19.7878,19.6336,19.688,636361.0
2016-07-13 11:30:00,21.69,21.7,21.51,21.59,832901.0,19.679,19.688,19.5157,19.5882,832901.0
2016-07-13 12:00:00,21.59,21.71,21.54,21.56,468556.0,19.5882,19.6971,19.5429,19.561,468556.0
2016-07-13 12:30:00,21.56,21.66,21.55,21.6,388011.0,19.561,19.6517,19.5519,19.5973,388011.0
2016-07-13 13:00:00,21.6,21.69,21.58,21.61,358349.0,19.5973,19.679,19.5792,19.6064,358349.0
2016-07-13 13:30:00,21.61,21.68,21.52,21.55,462616.0,19.6064,19.6699,19.5247,19.5519,462616.0
2016-07-13 14:00:00,21.55,21.65,21.53,21.62,355979.0,19.5519,19.6427,19.5338,19.6155,355979.0
2016-07-13 14:30:00,21.63,21.63,21.52,21.58,371286.0,19.6245,19.6245,19.5247,19.5792,371286.0
2016-07-13 15:00:00,21.58,21.6,21.53,21.55,436877.0,19.5792,19.5973,19.5338,19.5519,436877.0
2016-07-13 15:30:00,21.55,21.69,21.53,21.67,1679706.0,19.5519,19.679,19.5338,19.6608,1679706.0
2016-07-14 09:30:00,21.95,21.98,21.66,21.76,1036038.0,19.9149,19.9421,19.6517,19.7425,1036038.0
2016-07-14 10:00:00,21.76,21.84,21.73,21.84,405024.0,19.7425,19.8151,19.7153,19.8151,405024.0
2016-07-14 10:30:00,21.83,21.88,21.7,21.71,471725.0,19.806,19.8513,19.688,19.6971,471725.0
2016-07-14 11:00:00,21.71,21.87,21.7,21.73,366322.0,19.6971,19.8423,19.688,19.7153,366322.0
2016-07-14 11:30:00,21.73,21.84,21.71,21.8,1049864.0,19.7153,19.8151,19.6971,19.7788,1049864.0
2016-07-14 12:00:00,21.8,21.84,21.77,21.8,373321.0,19.7788,19.8151,19.7515,19.7788,373321.0
2016-07-14 12:30:00,21.79,21.81,21.76,21.76,379330.0,19.7697,19.7878,19.7425,19.7425,379330.0
2016-07-14 13:00:00,21.77,21.77,21.71,21.72,491062.0,19.7515,19.7515,19.6971,19.7062,491062.0
2016-07-14 13:30:00,21.71,21.75,21.7,21.7,338867.0,19.6971,19.7334,19.688,19.688,338867.0
2016-07-14 14:00:00,21.71,21.71,21.66,21.68,339795.0,19.6971,19.6971,19.6517,19.6699,339795.0
2016-07-14 14:30:00,21.67,21.71,21.64,21.65,291004.0,19.6608,19.6971,19.6336,19.6427,291004.0
2016-07-14 15:00:00,21.64,21.68,21.63,21.67,483532.0,19.6336,19.6699,19.6245,19.6608,483532.0
2016-07-14 15:30:00,21.68,21.71,21.65,21.68,1120403.0,19.6699,19.6971,19.6427,19.6699,1120403.0
2016-07-15 09:30:00,21.73,21.78,21.31,21.52,1194825.0,19.7153,19.7606,19.3342,19.5247,1194825.0
2016-07-15 10:00:00,21.51,21.6,21.5,21.52,406256.0,19.5157,19.5973,19.5066,19.5247,406256.0
2016-07-15 10:30:00,21.53,21.62,21.52,21.54,576026.0,19.5338,19.6155,19.5247,19.5429,576026.0
2016-07-15 11:00:00,21.54,21.6,21.46,21.59,286582.0,19.5429,19.5973,19.4703,19.5882,286582.0
2016-07-15 11:30:00,21.59,21.63,21.56,21.6,507677.0,19.5882,19.6245,19.561,19.5973,507677.0
2016-07-15 12:00:00,21.6,21.6,21.53,21.55,344222.0,19.5973,19.5973,19.5338,19.5519,344222.0
2016-07-15 12:30:00,21.54,21.56,21.52,21.54,235343.0,19.5429,19.561,19.5247,19.5429,235343.0
2016-07-15 13:00:00,21.53,21.56,21.5,21.53,199601.0,19.5338,19.561,19.5066,19.5338,199601.0
2016-07-15 13:30:00,21.53,21.54,21.48,21.48,188707.0,19.5338,19.5429,19.4884,19.4884,188707.0
2016-07-15 14:00:00,21.48,21.5,21.42,21.42,217832.0,19.4884,19.5066,19.434,19.434,217832.0
2016-07-15 14:30:00,21.43,21.45,21.4,21.41,257748.0,19.4431,19.4612,19.4158,19.4249,257748.0
2016-07-15 15:00:00,21.41,21.46,21.4,21.44,411199.0,19.4249,19.4703,19.4158,19.4521,411199.0
2016-07-15 15:30:00,21.44,21.44,21.38,21.39,1197935.0,19.4521,19.4521,19.3977,19.4068,1197935.0
2016-07-18 09:30:00,21.4,21.77,21.4,21.77,426316.0,19.4158,19.7515,19.4158,19.7515,426316.0
2016-07-18 10:00:00,21.77,21.91,21.76,21.89,536452.0,19.7515,19.8786,19.7425,19.8604,536452.0
2016-07-18 10:30:00,21.89,22.07,21.89,22.07,760784.0,19.8604,20.0237,19.8604,20.0237,760784.0
2016-07-18 11:00:00,22.07,22.26,22.01,22.12,909906.0,20.0237,20.1961,19.9693,20.0691,909906.0
2016-07-18 11:30:00,22.12,22.29,22.03,22.28,693145.0,20.0691,20.2233,19.9874,20.2143,693145.0
2016-07-18 12:00:00,22.28,22.29,22.17,22.22,499045.0,20.2143,20.2233,20.1145,20.1598,499045.0
2016-07-18 12:30:00,22.22,22.33,22.21,22.32,607328.0,20.1598,20.2596,20.1507,20.2505,607328.0
2016-07-18 13:00:00,22.33,22.35,22.27,22.28,474794.0,20.2596,20.2778,20.2052,20.2143,474794.0
2016-07-18 13:30:00,22.27,22.31,22.19,22.24,638268.0,20.2052,20.2415,20.1326,20.178,638268.0
2016-07-18 14:00:00,22.25,22.25,22.17,22.22,260137.0,20.187,20.187,20.1145,20.1598,260137.0
2016-07-18 14:30:00,22.21,22.27,22.19,22.26,325564.0,20.1507,20.2052,20.1326,20.1961,325564.0
2016-07-18 15:00:00,22.27,22.27,22.09,22.14,951894.0,20.2052,20.2052,20.0419,20.0872,951894.0
2016-07-18 15:30:00,22.13,22.15,22.07,22.15,1684146.0,20.0782,20.0963,20.0237,20.0963,1684146.0
2016-07-19 09:30:00,21.85,22.39,21.85,22.26,1901099.0,19.8241,20.3141,19.8241,20.1961,1901099.0
2016-07-19 10:00:00,22.26,22.31,22.18,22.3,863567.0,20.1961,20.2415,20.1235,20.2324,863567.0
2016-07-19 10:30:00,22.3,22.58,22.29,22.5,1694121.0,20.2324,20.4864,20.2233,20.4139,1694121.0
2016-07-19 11:00:00,22.5,22.6,22.49,22.53,977759.0,20.4139,20.5046,20.4048,20.4411,977759.0
2016-07-19 11:30:00,22.54,22.55,22.43,22.44,612203.0,20.4502,20.4592,20.3504,20.3594,612203.0
2016-07-19 12:00:00,22.45,22.48,22.37,22.38,571419.0,20.3685,20.3957,20.2959,20.305,571419.0
2016-07-19 12:30:00,22.38,22.54,22.3,22.48,717001.0,20.305,20.4502,20.2324,20.3957,717001.0
2016-07-19 13:00:00,22.48,22.49,22.38,22.43,519626.0,20.3957,20.4048,20.305,20.3504,519626.0
2016-07-19 13:30:00,22.43,22.43,22.34,22.35,409214.0,20.3504,20.3504,20.2687,20.2778,409214.0
2016-07-19 14:00:00,22.35,22.39,22.31,22.35,387841.0,20.2778,20.3141,20.2415,20.2778,387841.0
2016-07-19 14:30:00,22.35,22.39,22.34,22.35,437897.0,20.2778,20.3141,20.2687,20.2778,437897.0
2016-07-19 15:00:00,22.35,22.38,22.34,22.37,413357.0,20.2778,20.305,20.2687,20.2959,413357.0
2016-07-19 15:30:00,22.37,22.44,22.36,22.42,1289003.0,20.2959,20.3594,20.2868,20.3413,1289003.0
2016-07-20 09:30:00,22.52,22.6,22.32,22.45,863074.0,20.432,20.5046,20.2505,20.3685,863074.0
2016-07-20 10:00:00,22.45,22.52,22.4,22.4,563391.0,20.3685,20.432,20.3231,20.3231,563391.0
2016-07-20 10:30:00,22.41,22.68,22.4,22.67,1067713.0,20.3322,20.5772,20.3231,20.5681,1067713.0
2016-07-20 11:00:00,22.67,22.7,22.59,22.68,697695.0,20.5681,20.5953,20.4955,20.5772,697695.0
2016-07-20 11:30:00,22.68,22.9,22.66,22.79,1241896.0,20.5772,20.7768,20.559,20.677,1241896.0
2016-07-20 12:00:00,22.78,22.81,22.62,22.66,494641.0,20.6679,20.6951,20.5227,20.559,494641.0
2016-07-20 12:30:00,22.67,22.7,22.46,22.47,535051.0,20.5681,20.5953,20.3776,20.3866,535051.0
2016-07-20 13:00:00,22.46,22.71,22.46,22.65,1464339.0,20.3776,20.6044,20.3776,20.55,1464339.0
2016-07-20 13:30:00,22.65,22.69,22.57,22.62,1039925.0,20.55,20.5862,20.4774,20.5227,1039925.0
2016-07-20 14:00:00,22.63,22.68,22.59,22.67,825926.0,20.5318,20.5772,20.4955,20.5681,825926.0
2016-07-20 14:30:00,22.67,22.71,22.6,22.63,490531.0,20.5681,20.6044,20.5046,20.5318,490531.0
2016-07-20 15:00:00,22.63,22.69,22.58,22.69,463097.0,20.5318,20.5862,20.4864,20.5862,463097.0
2016-07-20 15:30:00,22.69,22.7,22.59,22.66,1811825.0,20.5862,20.5953,20.4955,20.559,1811825.0
2016-07-21 09:30:00,22.87,22.87,22.47,22.52,1018353.0,20.7496,20.7496,20.3866,20.432,1018353.0
2016-07-21 10:00:00,22.52,22.65,22.47,22.58,513826.0,20.432,20.55,20.3866,20.4864,513826.0
2016-07-21 10:30:00,22.58,22.71,22.56,22.61,548086.0,20.4864,20.6044,20.4683,20.5137,548086.0
2016-07-21 11:00:00,22.61,22.64,22.52,22.53,407549.0,20.5137,20.5409,20.432,20.4411,407549.0
2016-07-21 11:30:00,22.53,22.54,22.38,22.42,493795.0,20.4411,20.4502,20.305,20.3413,493795.0
2016-07-21 12:00:00,22.43,22.47,22.38,22.43,367058.0,20.3504,20.3866,20.305,20.3504,367058.0
2016-07-21 12:30:00,22.42,22.44,22.32,22.34,376220.0,20.3413,20.3594,20.2505,20.2687,376220.0
2016-07-21 13:00:00,22.34,22.4,22.27,22.37,473491.0,20.2687,20.3231,20.2052,20.2959,473491.0
2016-07-21 13:30:00,22.37,22.38,22.3,22.31,429809.0,20.2959,20.305,20.2324,20.2415,429809.0
2016-07-21 14:00:00,22.31,22.33,22.21,22.22,636832.0,20.2415,20.2596,20.1507,20.1598,636832.0
2016-07-21 14:30:00,22.22,22.24,22.08,22.1,1010747.0,20.1598,20.178,20.0328,20.0509,1010747.0
2016-07-21 15:00:00,22.1,22.12,21.97,21.97,1535217.0,20.0509,20.0691,19.933,19.933,1535217.0
2016-07-21 15:30:00,21.97,22.04,21.94,21.99,3521555.0,19.933,19.9965,19.9058,19.9511,3521555.0
2016-07-22 09:30:00,22.06,22.06,21.65,21.78,1407031.0,20.0147,20.0147,19.6427,19.7606,1407031.0
2016-07-22 10:00:00,21.78,21.86,21.7,21.75,409660.0,19.7606,19.8332,19.688,19.7334,409660.0
2016-07-22 10:30:00,21.75,21.85,21.73,21.84,678766.0,19.7334,19.8241,19.7153,19.8151,678766.0
2016-07-22 11:00:00,21.84,21.94,21.83,21.93,485337.0,19.8151,19.9058,19.806,19.8967,485337.0
2016-07-22 11:30:00,21.93,21.94,21.88,21.91,274634.0,19.8967,19.9058,19.8513,19.8786,274634.0
2016-07-22 12:00:00,21.91,21.93,21.86,21.87,425263.0,19.8786,19.8967,19.8332,19.8423,425263.0
2016-07-22 12:30:00,21.88,21.9,21.83,21.89,319454.0,19.8513,19.8695,19.806,19.8604,319454.0
2016-07-22 13:00:00,21.89,21.9,21.83,21.88,275249.0,19.8604,19.8695,19.806,19.8513,275249.0
2016-07-22 13:30:00,21.88,21.91,21.84,21.88,234088.0,19.8513,19.8786,19.8151,19.8513,234088.0
2016-07-22 14:00:00,21.89,21.9,21.86,21.89,194850.0,19.8604,19.8695,19.8332,19.8604,194850.0
2016-07-22 14:30:00,21.88,21.91,21.85,21.88,237213.0,19.8513,19.8786,19.8241,19.8513,237213.0
2016-07-22 15:00:00,21.87,21.89,21.83,21.86,352551.0,19.8423,19.8604,19.806,19.8332,352551.0
2016-07-22 15:30:00,21.86,21.95,21.86,21.92,1235690.0,19.8332,19.9149,19.8332,19.8876,1235690.0
2016-07-25 09:30:00,22.0,22.02,21.65,21.77,678613.0,19.9602,19.9784,19.6427,19.7515,678613.0
2016-07-25 10:00:00,21.77,21.84,21.63,21.75,485215.0,19.7515,19.8151,19.6245,19.7334,485215.0
2016-07-25 10:30:00,21.75,21.75,21.51,21.62,715213.0,19.7334,19.7334,19.5157,19.6155,715213.0
2016-07-25 11:00:00,21.61,21.62,21.52,21.57,446864.0,19.6064,19.6155,19.5247,19.5701,446864.0
2016-07-25 11:30:00,21.57,21.59,21.54,21.57,248499.0,19.5701,19.5882,19.5429,19.5701,248499.0
2016-07-25 12:00:00,21.57,21.65,21.56,21.63,181174.0,19.5701,19.6427,19.561,19.6245,181174.0
2016-07-25 12:30:00,21.63,21.66,21.61,21.66,203099.0,19.6245,19.6517,19.6064,19.6517,203099.0
2016-07-25 13:00:00,21.66,21.74,21.65,21.72,257785.0,19.6517,19.7243,19.6427,19.7062,257785.0
2016-07-25 13:30:00,21.72,21.72,21.69,21.69,122204.0,19.7062,19.7062,19.679,19.679,122204.0
2016-07-25 14:00:00,21.7,21.75,21.66,21.75,198396.0,19.688,19.7334,19.6517,19.7334,198396.0
2016-07-25 14:30:00,21.74,21.78,21.72,21.77,145678.0,19.7243,19.7606,19.7062,19.7515,145678.0
2016-07-25 15:00:00,21.78,21.78,21.76,21.78,126949.0,19.7606,19.7606,19.7425,19.7606,126949.0
2016-07-25 15:30:00,21.77,21.85,21.75,21.84,705421.0,19.7515,19.8241,19.7334,19.8151,705421.0
2016-07-26 09:30:00,21.85,22.35,21.74,22.33,1146869.0,19.8241,20.2778,19.7243,20.2596,1146869.0
2016-07-26 10:00:00,22.32,22.44,22.2,22.3,1070518.0,20.2505,20.3594,20.1417,20.2324,1070518.0
2016-07-26 10:30:00,22.3,22.39,22.14,22.16,527245.0,20.2324,20.3141,20.0872,20.1054,527245.0
2016-07-26 11:00:00,22.15,22.27,22.1,22.26,454160.0,20.0963,20.2052,20.0509,20.1961,454160.0
2016-07-26 11:30:00,22.26,22.49,22.26,22.49,654430.0,20.1961,20.4048,20.1961,20.4048,654430.0
2016-07-26 12:00:00,22.49,22.56,22.47,22.5,800211.0,20.4048,20.4683,20.3866,20.4139,800211.0
2016-07-26 12:30:00,22.5,22.65,22.49,22.62,887717.0,20.4139,20.55,20.4048,20.5227,887717.0
2016-07-26 13:00:00,22.61,22.64,22.46,22.56,469582.0,20.5137,20.5409,20.3776,20.4683,469582.0
2016-07-26 13:30:00,22.56,22.61,22.48,22.51,478141.0,20.4683,20.5137,20.3957,20.4229,478141.0
2016-07-26 14:00:00,22.5,22.57,22.43,22.53,511047.0,20.4139,20.4774,20.3504,20.4411,511047.0
2016-07-26 14:30:00,22.53,22.58,22.52,22.52,503476.0,20.4411,20.4864,20.432,20.432,503476.0
2016-07-26 15:00:00,22.53,22.56,22.46,22.46,443098.0,20.4411,20.4683,20.3776,20.3776,443098.0
2016-07-26 15:30:00,22.46,22.53,22.4,22.49,1697332.0,20.3776,20.4411,20.3231,20.4048,1697332.0
2016-07-27 09:30:00,22.5,22.64,22.44,22.49,774484.0,20.4139,20.5409,20.3594,20.4048,774484.0
2016-07-27 10:00:00,22.49,22.5,22.33,22.41,423464.0,20.4048,20.4139,20.2596,20.3322,423464.0
2016-07-27 10:30:00,22.4,22.44,22.26,22.3,359462.0,20.3231,20.3594,20.1961,20.2324,359462.0
2016-07-27 11:00:00,22.3,22.37,22.2,22.26,407077.0,20.2324,20.2959,20.1417,20.1961,407077.0
2016-07-27 11:30:00,22.26,22.39,22.25,22.37,332602.0,20.1961,20.3141,20.187,20.2959,332602.0
2016-07-27 12:00:00,22.37,22.37,22.26,22.33,233352.0,20.2959,20.2959,20.1961,20.2596,233352.0
2016-07-27 12:30:00,22.33,22.38,22.31,22.33,242746.0,20.2596,20.305,20.2415,20.2596,242746.0
2016-07-27 13:00:00,22.34,22.38,22.31,22.33,124240.0,20.2687,20.305,20.2415,20.2596,124240.0
2016-07-27 13:30:00,22.34,22.4,22.31,22.34,308003.0,20.2687,20.3231,20.2415,20.2687,308003.0
2016-07-27 14:00:00,22.34,22.36,22.22,22.28,473052.0,20.2687,20.2868,20.1598,20.2143,473052.0
2016-07-27 14:30:00,22.29,22.37,22.28,22.36,431346.0,20.2233,20.2959,20.2143,20.2868,431346.0
2016-07-27 15:00:00,22.36,22.4,22.33,22.37,282461.0,20.2868,20.3231,20.2596,20.2959,282461.0
2016-07-27 15:30:00,22.38,22.41,22.32,22.36,590405.0,20.305,20.3322,20.2505,20.2868,590405.0
2016-07-28 09:30:00,22.2,22.27,21.97,22.18,584121.0,20.1417,20.2052,19.933,20.1235,584121.0
2016-07-28 10:00:00,22.18,22.21,22.03,22.08,367723.0,20.1235,20.1507,19.9874,20.0328,367723.0
2016-07-28 10:30:00,22.07,22.09,22.01,22.02,432187.0,20.0237,20.0419,19.9693,19.9784,432187.0
2016-07-28 11:00:00,22.02,22.17,22.02,22.15,577699.0,19.9784,20.1145,19.9784,20.0963,577699.0
2016-07-28 11:30:00,22.14,22.15,22.06,22.11,244755.0,20.0872,20.0963,20.0147,20.06,244755.0
2016-07-28 12:00:00,22.12,22.14,22.08,22.13,186551.0,20.0691,20.0872,20.0328,20.0782,186551.0
2016-07-28 12:30:00,22.13,22.13,21.98,21.98,320816.0,20.0782,20.0782,19.9421,19.9421,320816.0
2016-07-28 13:00:00,21.99,22.07,21.98,22.03,315490.0,19.9511,20.0237,19.9421,19.9874,315490.0
2016-07-28 13:30:00,22.04,22.11,22.01,22.11,189553.0,19.9965,20.06,19.9693,20.06,189553.0
2016-07-28 14:00:00,22.11,22.15,22.04,22.05,343204.0,20.06,20.0963,19.9965,20.0056,343204.0
2016-07-28 14:30:00,22.05,22.08,22.03,22.06,224823.0,20.0056,20.0328,19.9874,20.0147,224823.0
2016-07-28 15:00:00,22.07,22.09,22.02,22.03,297083.0,20.0237,20.0419,19.9784,19.9874,297083.0
2016-07-28 15:30:00,22.03,22.17,22.03,22.13,806955.0,19.9874,20.1145,19.9874,20.0782,806955.0
2016-07-29 09:30:00,22.11,22.13,21.73,21.77,1242199.0,20.06,20.0782,19.7153,19.7515,1242199.0
2016-07-29 10:00:00,21.77,21.79,21.57,21.62,927935.0,19.7515,19.7697,19.5701,19.6155,927935.0
2016-07-29 10:30:00,21.62,21.69,21.57,21.64,437888.0,19.6155,19.679,19.5701,19.6336,437888.0
2016-07-29 11:00:00,21.65,21.77,21.64,21.7,537952.0,19.6427,19.7515,19.6336,19.688,537952.0
2016-07-29 11:30:00,21.7,21.77,21.7,21.75,354218.0,19.688,19.7515,19.688,19.7334,354218.0
2016-07-29 12:00:00,21.75,21.75,21.68,21.7,444171.0,19.7334,19.7334,19.6699,19.688,444171.0
2016-07-29 12:30:00,21.69,21.75,21.67,21.69,421857.0,19.679,19.7334,19.6608,19.679,421857.0
2016-07-29 13:00:00,21.69,21.69,21.62,21.62,304084.0,19.679,19.679,19.6155,19.6155,304084.0
2016-07-29 13:30:00,21.63,21.65,21.58,21.6,372017.0,19.6245,19.6427,19.5792,19.5973,372017.0
2016-07-29 14:00:00,21.6,21.65,21.56,21.62,481600.0,19.5973,19.6427,19.561,19.6155,481600.0
2016-07-29 14:30:00,21.62,21.63,21.58,21.59,389614.0,19.6155,19.6245,19.5792,19.5882,389614.0
2016-07-29 15:00:00,21.59,21.6,21.55,21.59,295619.0,19.5882,19.5973,19.5519,19.5882,295619.0
2016-07-29 15:30:00,21.58,21.67,21.58,21.64,1722960.0,19.5792,19.6608,19.5792,19.6336,1722960.0
2016-08-01 09:30:00,21.69,21.91,21.66,21.87,706434.0,19.679,19.8786,19.6517,19.8423,706434.0
2016-08-01 10:00:00,21.87,22.08,21.86,22.06,559035.0,19.8423,20.0328,19.8332,20.0147,559035.0
2016-08-01 10:30:00,22.06,22.06,21.92,21.99,452352.0,20.0147,20.0147,19.8876,19.9511,452352.0
2016-08-01 11:00:00,21.99,22.06,21.95,22.01,351274.0,19.9511,20.0147,19.9149,19.9693,351274.0
2016-08-01 11:30:00,22.01,22.05,21.99,22.03,280607.0,19.9693,20.0056,19.9511,19.9874,280607.0
2016-08-01 12:00:00,22.03,22.04,21.9,21.93,225812.0,19.9874,19.9965,19.8695,19.8967,225812.0
2016-08-01 12:30:00,21.93,22.0,21.92,21.99,240558.0,19.8967,19.9602,19.8876,19.9511,240558.0
2016-08-01 13:00:00,22.0,22.06,21.99,22.04,366014.0,19.9602,20.0147,19.9511,19.9965,366014.0
2016-08-01 13:30:00,22.04,22.1,22.02,22.09,244976.0,19.9965,20.0509,19.9784,20.0419,244976.0
2016-08-01 14:00:00,22.09,22.13,22.06,22.07,169226.0,20.0419,20.0782,20.0147,20.0237,169226.0
2016-08-01 14:30:00,22.07,22.08,21.99,22.02,371170.0,20.0237,20.0328,19.9511,19.9784,371170.0
2016-08-01 15:00:00,22.0,22.05,21.93,21.94,675809.0,19.9602,20.0056,19.8967,19.9058,675809.0
2016-08-01 15:30:00,21.94,21.97,21.81,21.83,1928821.0,19.9058,19.933,19.7878,19.806,1928821.0
2016-08-02 09:30:00,21.86,21.98,21.78,21.9,667138.0,19.8332,19.9421,19.7606,19.8695,667138.0
2016-08-02 10:00:00,21.9,21.96,21.73,21.77,422099.0,19.8695,19.9239,19.7153,19.7515,422099.0
2016-08-02 10:30:00,21.76,21.77,21.58,21.58,334632.0,19.7425,19.7515,19.5792,19.5792,334632.0
2016-08-02 11:00:00,21.59,21.67,21.56,21.67,275287.0,19.5882,19.6608,19.561,19.6608,275287.0
2016-08-02 11:30:00,21.67,21.74,21.64,21.7,280175.0,19.6608,19.7243,19.6336,19.688,280175.0
2016-08-02 12:00:00,21.7,21.75,21.69,21.75,193386.0,19.688,19.7334,19.679,19.7334,193386.0
2016-08-02 12:30:00,21.75,21.78,21.71,21.72,294086.0,19.7334,19.7606,19.6971,19.7062,294086.0
2016-08-02 13:00:00,21.72,21.74,21.64,21.73,221171.0,19.7062,19.7243,19.6336,19.7153,221171.0
2016-08-02 13:30:00,21.73,21.74,21.65,21.71,239596.0,19.7153,19.7243,19.6427,19.6971,239596.0
2016-08-02 14:00:00,21.7,21.84,21.7,21.84,246357.0,19.688,19.8151,19.688,19.8151,246357.0
2016-08-02 14:30:00,21.83,21.91,21.8,21.88,251959.0,19.806,19.8786,19.7788,19.8513,251959.0
2016-08-02 15:00:00,21.88,21.94,21.87,21.89,323515.0,19.8513,19.9058,19.8423,19.8604,323515.0
2016-08-02 15:30:00,21.89,21.89,21.79,21.79,836735.0,19.8604,19.8604,19.7697,19.7697,836735.0
2016-08-03 09:30:00,21.74,21.74,21.51,21.54,638111.0,19.7243,19.7243,19.5157,19.5429,638111.0
2016-08-03 10:00:00,21.55,21.71,21.52,21.67,340549.0,19.5519,19.6971,19.5247,19.6608,340549.0
2016-08-03 10:30:00,21.67,21.67,21.56,21.59,308409.0,19.6608,19.6608,19.561,19.5882,308409.0
2016-08-03 11:00:00,21.59,21.67,21.54,21.6,469650.0,19.5882,19.6608,19.5429,19.5973,469650.0
2016-08-03 11:30:00,21.6,21.62,21.55,21.59,374320.0,19.5973,19.6155,19.5519,19.5882,374320.0
2016-08-03 12:00:00,21.59,21.68,21.57,21.6,368328.0,19.5882,19.6699,19.5701,19.5973,368328.0
2016-08-03 12:30:00,21.61,21.63,21.53,21.6,419506.0,19.6064,19.6245,19.5338,19.5973,419506.0
2016-08-03 13:00:00,21.61,21.66,21.6,21.66,522469.0,19.6064,19.6517,19.5973,19.6517,522469.0
2016-08-03 13:30:00,21.66,21.74,21.65,21.73,305836.0,19.6517,19.7243,19.6427,19.7153,305836.0
2016-08-03 14:00:00,21.72,21.72,21.64,21.66,340430.0,19.7062,19.7062,19.6336,19.6517,340430.0
2016-08-03 14:30:00,21.65,21.75,21.65,21.73,256200.0,19.6427,19.7334,19.6427,19.7153,256200.0
2016-08-03 15:00:00,21.73,21.78,21.73,21.75,260966.0,19.7153,19.7606,19.7153,19.7334,260966.0
2016-08-03 15:30:00,21.75,21.76,21.65,21.73,1091895.0,19.7334,19.7425,19.6427,19.7153,1091895.0
2016-08-04 09:30:00,21.66,21.73,21.3,21.46,1995797.0,19.6517,19.7153,19.3251,19.4703,1995797.0
2016-08-04 10:00:00,21.46,21.5,21.27,21.3,860522.0,19.4703,19.5066,19.2979,19.3251,860522.0
2016-08-04 10:30:00,21.31,21.37,21.3,21.37,420267.0,19.3342,19.3886,19.3251,19.3886,420267.0
2016-08-04 11:00:00,21.36,21.37,21.23,21.26,900879.0,19.3796,19.3886,19.2616,19.2888,900879.0
2016-08-04 11:30:00,21.27,21.32,21.22,21.31,395971.0,19.2979,19.3433,19.2525,19.3342,395971.0
2016-08-04 12:00:00,21.32,21.32,21.25,21.27,383721.0,19.3433,19.3433,19.2798,19.2979,383721.0
2016-08-04 12:30:00,21.26,21.36,21.26,21.29,341519.0,19.2888,19.3796,19.2888,19.316,341519.0
2016-08-04 13:00:00,21.29,21.33,21.27,21.32,206318.0,19.316,19.3523,19.2979,19.3433,206318.0
2016-08-04 13:30:00,21.32,21.37,21.3,21.37,214686.0,19.3433,19.3886,19.3251,19.3886,214686.0
2016-08-04 14:00:00,21.37,21.4,21.33,21.34,417666.0,19.3886,19.4158,19.3523,19.3614,417666.0
2016-08-04 14:30:00,21.33,21.34,21.31,21.34,172834.0,19.3523,19.3614,19.3342,19.3614,172834.0
2016-08-04 15:00:00,21.34,21.36,21.3,21.32,428818.0,19.3614,19.3796,19.3251,19.3433,428818.0
2016-08-04 15:30:00,21.32,21.41,21.31,21.37,2189901.0,19.3433,19.4249,19.3342,19.3886,2189901.0
2016-08-05 09:30:00,21.5,21.85,21.29,21.8,1114485.0,19.5066,19.8241,19.316,19.7788,1114485.0
2016-08-05 10:00:00,21.8,21.88,21.73,21.73,771094.0,19.7788,19.8513,19.7153,19.7153,771094.0
2016-08-05 10:30:00,21.73,21.85,21.72,21.84,404556.0,19.7153,19.8241,19.7062,19.8151,404556.0
2016-08-05 11:00:00,21.83,21.87,21.79,21.87,448275.0,19.806,19.8423,19.7697,19.8423,448275.0
2016-08-05 11:30:00,21.87,22.03,21.86,22.01,648160.0,19.8423,19.9874,19.8332,19.9693,648160.0
2016-08-05 12:00:00,22.0,22.1,21.99,22.03,501635.0,19.9602,20.0509,19.9511,19.9874,501635.0
2016-08-05 12:30:00,22.02,22.18,22.0,22.13,462590.0,19.9784,20.1235,19.9602,20.0782,462590.0
2016-08-05 13:00:00,22.13,22.13,22.02,22.05,400680.0,20.0782,20.0782,19.9784,20.0056,400680.0
2016-08-05 13:30:00,22.05,22.1,22.01,22.1,192641.0,20.0056,20.0509,19.9693,20.0509,192641.0
2016-08-05 14:00:00,22.1,22.11,22.02,22.02,227901.0,20.0509,20.06,19.9784,19.9784,227901.0
2016-08-05 14:30:00,22.02,22.03,21.96,22.0,392794.0,19.9784,19.9874,19.9239,19.9602,392794.0
2016-08-05 15:00:00,22.0,22.02,21.96,21.98,531858.0,19.9602,19.9784,19.9239,19.9421,531858.0
2016-08-05 15:30:00,21.97,21.98,21.85,21.85,1616659.0,19.933,19.9421,19.8241,19.8241,1616659.0
2016-08-08 09:30:00,21.82,22.09,21.55,21.95,1238757.0,19.7969,20.0419,19.5519,19.9149,1238757.0
2016-08-08 10:00:00,21.95,22.07,21.85,21.92,743782.0,19.9149,20.0237,19.8241,19.8876,743782.0
2016-08-08 10:30:00,21.92,21.96,21.89,21.93,391513.0,19.8876,19.9239,19.8604,19.8967,391513.0
2016-08-08 11:00:00,21.93,22.19,21.89,21.99,1050234.0,19.8967,20.1326,19.8604,19.9511,1050234.0
2016-08-08 11:30:00,21.99,22.15,21.98,22.14,430236.0,19.9511,20.0963,19.9421,20.0872,430236.0
2016-08-08 12:00:00,22.14,22.25,22.1,22.23,651442.0,20.0872,20.187,20.0509,20.1689,651442.0
2016-08-08 12:30:00,22.24,22.35,22.24,22.3,485204.0,20.178,20.2778,20.178,20.2324,485204.0
2016-08-08 13:00:00,22.3,22.33,22.25,22.27,372767.0,20.2324,20.2596,20.187,20.2052,372767.0
2016-08-08 13:30:00,22.27,22.31,22.24,22.24,349046.0,20.2052,20.2415,20.178,20.178,349046.0
2016-08-08 14:00:00,22.25,22.25,22.16,22.19,389619.0,20.187,20.187,20.1054,20.1326,389619.0
2016-08-08 14:30:00,22.19,22.3,22.18,22.3,542702.0,20.1326,20.2324,20.1235,20.2324,542702.0
2016-08-08 15:00:00,22.3,22.37,22.28,22.35,743755.0,20.2324,20.2959,20.2143,20.2778,743755.0
2016-08-08 15:30:00,22.35,22.37,22.31,22.35,1706087.0,20.2778,20.2959,20.2415,20.2778,1706087.0
2016-08-09 09:30:00,22.36,22.69,22.05,22.42,2172609.0,20.2868,20.5862,20.0056,20.3413,2172609.0
2016-08-09 10:00:00,22.42,22.54,22.39,22.42,1194760.0,20.3413,20.4502,20.3141,20.3413,1194760.0
2016-08-09 10:30:00,22.41,22.58,22.38,22.53,1805638.0,20.3322,20.4864,20.305,20.4411,1805638.0
2016-08-09 11:00:00,22.52,22.69,22.52,22.63,1647579.0,20.432,20.5862,20.432,20.5318,1647579.0
2016-08-09 11:30:00,22.64,22.68,22.61,22.64,659140.0,20.5409,20.5772,20.5137,20.5409,659140.0
2016-08-09 12:00:00,22.65,22.65,22.39,22.43,1340711.0,20.55,20.55,20.3141,20.3504,1340711.0
2016-08-09 12:30:00,22.43,22.5,22.39,22.43,981764.0,20.3504,20.4139,20.3141,20.3504,981764.0
2016-08-09 13:00:00,22.43,22.47,22.3,22.3,826780.0,20.3504,20.3866,20.2324,20.2324,826780.0
2016-08-09 13:30:00,22.3,22.35,22.15,22.24,795818.0,20.2324,20.2778,20.0963,20.178,795818.0
2016-08-09 14:00:00,22.24,22.37,22.21,22.28,786180.0,20.178,20.2959,20.1507,20.2143,786180.0
2016-08-09 14:30:00,22.28,22.36,22.22,22.34,749782.0,20.2143,20.2868,20.1598,20.2687,749782.0
2016-08-09 15:00:00,22.34,22.42,22.31,22.35,895421.0,20.2687,20.3413,20.2415,20.2778,895421.0
2016-08-09 15:30:00,22.35,22.49,22.29,22.37,4305450.0,20.2778,20.4048,20.2233,20.2959,4305450.0
2016-08-10 09:30:00,24.11,24.6,23.61,23.94,10374666.0,21.8746,22.3192,21.4209,21.7203,10374666.0
2016-08-10 10:00:00,23.95,24.47,23.33,23.38,4596146.0,21.7294,22.2012,21.1669,21.2123,4596146.0
2016-08-10 10:30:00,23.38,23.72,23.37,23.56,2666764.0,21.2123,21.5207,21.2032,21.3756,2666764.0
2016-08-10 11:00:00,23.57,23.61,23.4,23.48,1493744.0,21.3847,21.4209,21.2304,21.303,1493744.0
2016-08-10 11:30:00,23.49,23.54,23.41,23.42,1201121.0,21.3121,21.3574,21.2395,21.2486,1201121.0
2016-08-10 12:00:00,23.42,23.43,23.26,23.28,1145124.0,21.2486,21.2576,21.1034,21.1215,1145124.0
2016-08-10 12:30:00,23.28,23.42,23.27,23.37,991457.0,21.1215,21.2486,21.1125,21.2032,991457.0
2016-08-10 13:00:00,23.37,23.58,23.34,23.53,1200029.0,21.2032,21.3937,21.176,21.3484,1200029.0
2016-08-10 13:30:00,23.53,23.53,23.37,23.37,828634.0,21.3484,21.3484,21.2032,21.2032,828634.0
2016-08-10 14:00:00,23.38,23.43,23.28,23.28,733391.0,21.2123,21.2576,21.1215,21.1215,733391.0
2016-08-10 14:30:00,23.29,23.37,23.26,23.37,739046.0,21.1306,21.2032,21.1034,21.2032,739046.0
2016-08-10 15:00:00,23.37,23.46,23.33,23.43,940265.0,21.2032,21.2849,21.1669,21.2576,940265.0
2016-08-10 15:30:00,23.43,23.5,23.32,23.41,2624662.0,21.2576,21.3211,21.1578,21.2395,2624662.0
2016-08-11 09:30:00,23.65,24.0,23.6,23.67,3814828.0,21.4572,21.7748,21.4119,21.4754,3814828.0
2016-08-11 10:00:00,23.67,23.76,23.56,23.62,1255417.0,21.4754,21.557,21.3756,21.43,1255417.0
2016-08-11 10:30:00,23.62,23.64,23.39,23.47,1498251.0,21.43,21.4482,21.2213,21.2939,1498251.0
2016-08-11 11:00:00,23.46,23.5,23.28,23.29,1443986.0,21.2849,21.3211,21.1215,21.1306,1443986.0
2016-08-11 11:30:00,23.29,23.4,23.2,23.28,1447099.0,21.1306,21.2304,21.049,21.1215,1447099.0
2016-08-11 12:00:00,23.28,23.34,23.13,23.16,836873.0,21.1215,21.176,20.9854,21.0127,836873.0
2016-08-11 12:30:00,23.16,23.23,23.07,23.13,753754.0,21.0127,21.0762,20.931,20.9854,753754.0
2016-08-11 13:00:00,23.13,23.2,23.08,23.16,602142.0,20.9854,21.049,20.9401,21.0127,602142.0
2016-08-11 13:30:00,23.16,23.26,23.16,23.22,1203321.0,21.0127,21.1034,21.0127,21.0671,1203321.0
2016-08-11 14:00:00,23.23,23.28,23.22,23.24,460176.0,21.0762,21.1215,21.0671,21.0852,460176.0
2016-08-11 14:30:00,23.23,23.26,23.21,23.22,458682.0,21.0762,21.1034,21.058,21.0671,458682.0
2016-08-11 15:00:00,23.23,23.29,23.22,23.28,593221.0,21.0762,21.1306,21.0671,21.1215,593221.0
2016-08-11 15:30:00,23.27,23.32,23.26,23.29,2243056.0,21.1125,21.1578,21.1034,21.1306,2243056.0
2016-08-12 09:30:00,23.27,23.48,22.93,23.46,2315646.0,21.1125,21.303,20.804,21.2849,2315646.0
2016-08-12 10:00:00,23.45,23.9,23.45,23.8,2408434.0,21.2758,21.6841,21.2758,21.5933,2408434.0
2016-08-12 10:30:00,23.8,24.0,23.79,23.99,1908763.0,21.5933,21.7748,21.5843,21.7657,1908763.0
2016-08-12 11:00:00,23.98,24.1,23.96,24.1,1966798.0,21.7566,21.8655,21.7385,21.8655,1966798.0
2016-08-12 11:30:00,24.1,24.24,24.06,24.23,1502945.0,21.8655,21.9925,21.8292,21.9835,1502945.0
2016-08-12 12:00:00,24.24,24.5,24.19,24.5,1943927.0,21.9925,22.2284,21.9472,22.2284,1943927.0
2016-08-12 12:30:00,24.5,24.89,24.49,24.68,3325498.0,22.2284,22.5823,22.2194,22.3917,3325498.0
2016-08-12 13:00:00,24.68,24.85,24.62,24.83,1414095.0,22.3917,22.546,22.3373,22.5278,1414095.0
2016-08-12 13:30:00,24.83,24.88,24.66,24.87,974366.0,22.5278,22.5732,22.3736,22.5641,974366.0
2016-08-12 14:00:00,24.87,24.87,24.75,24.85,1539786.0,22.5641,22.5641,22.4552,22.546,1539786.0
2016-08-12 14:30:00,24.85,24.87,24.76,24.78,1959906.0,22.546,22.5641,22.4643,22.4825,1959906.0
2016-08-12 15:00:00,24.78,24.8,24.59,24.6,2529301.0,22.4825,22.5006,22.3101,22.3192,2529301.0
2016-08-12 15:30:00,24.6,24.75,24.55,24.66,2980596.0,22.3192,22.4552,22.2738,22.3736,2980596.0
2016-08-15 09:30:00,24.86,25.46,24.85,25.37,3371506.0,22.555,23.0994,22.546,23.0178,3371506.0
2016-08-15 10:00:00,25.38,25.62,25.34,25.34,2511052.0,23.0268,23.2446,22.9905,22.9905,2511052.0
2016-08-15 10:30:00,25.35,25.49,25.28,25.37,954507.0,22.9996,23.1266,22.9361,23.0178,954507.0
2016-08-15 11:00:00,25.38,25.38,25.13,25.23,1284381.0,23.0268,23.0268,22.8,22.8907,1284381.0
2016-08-15 11:30:00,25.24,25.4,25.23,25.35,743403.0,22.8998,23.045,22.8907,22.9996,743403.0
2016-08-15 12:00:00,25.35,25.5,25.35,25.48,911718.0,22.9996,23.1357,22.9996,23.1176,911718.0
2016-08-15 12:30:00,25.48,25.53,25.31,25.37,869169.0,23.1176,23.1629,22.9633,23.0178,869169.0
2016-08-15 13:00:00,25.37,25.44,25.25,25.43,694249.0,23.0178,23.0813,22.9089,23.0722,694249.0
2016-08-15 13:30:00,25.43,25.53,25.42,25.45,721558.0,23.0722,23.1629,23.0631,23.0903,721558.0
2016-08-15 14:00:00,25.45,25.49,25.36,25.42,464086.0,23.0903,23.1266,23.0087,23.0631,464086.0
2016-08-15 14:30:00,25.41,25.49,25.37,25.45,645731.0,23.0541,23.1266,23.0178,23.0903,645731.0
2016-08-15 15:00:00,25.45,25.45,25.26,25.36,719017.0,23.0903,23.0903,22.918,23.0087,719017.0
2016-08-15 15:30:00,25.35,25.37,25.29,25.32,1618885.0,22.9996,23.0178,22.9452,22.9724,1618885.0
2016-08-16 09:30:00,25.57,25.58,24.75,25.11,2574539.0,23.1992,23.2083,22.4552,22.7819,2574539.0
2016-08-16 10:00:00,25.12,25.26,25.04,25.17,1432771.0,22.7909,22.918,22.7184,22.8363,1432771.0
2016-08-16 10:30:00,25.17,25.18,24.92,25.0,961776.0,22.8363,22.8454,22.6095,22.6821,961776.0
2016-08-16 11:00:00,25.01,25.1,24.97,25.05,1163801.0,22.6911,22.7728,22.6548,22.7274,1163801.0
2016-08-16 11:30:00,25.05,25.11,25.0,25.1,595269.0,22.7274,22.7819,22.6821,22.7728,595269.0
2016-08-16 12:00:00,25.1,25.11,25.06,25.08,408296.0,22.7728,22.7819,22.7365,22.7547,408296.0
2016-08-16 12:30:00,25.09,25.17,25.08,25.1,366673.0,22.7637,22.8363,22.7547,22.7728,366673.0
2016-08-16 13:00:00,25.1,25.18,25.1,25.12,305403.0,22.7728,22.8454,22.7728,22.7909,305403.0
2016-08-16 13:30:00,25.12,25.13,25.02,25.05,665824.0,22.7909,22.8,22.7002,22.7274,665824.0
2016-08-16 14:00:00,25.05,25.09,25.02,25.05,637932.0,22.7274,22.7637,22.7002,22.7274,637932.0
2016-08-16 14:30:00,25.05,25.13,25.03,25.11,879835.0,22.7274,22.8,22.7093,22.7819,879835.0
2016-08-16 15:00:00,25.12,25.14,25.04,25.09,512230.0,22.7909,22.8091,22.7184,22.7637,512230.0
2016-08-16 15:30:00,25.09,25.1,24.98,25.02,2295067.0,22.7637,22.7728,22.6639,22.7002,2295067.0
2016-08-17 09:30:00,24.9,25.29,24.8,25.18,1824691.0,22.5913,22.9452,22.5006,22.8454,1824691.0
2016-08-17 10:00:00,25.17,25.38,25.15,25.27,961947.0,22.8363,23.0268,22.8182,22.927,961947.0
2016-08-17 10:30:00,25.27,25.33,25.2,25.23,1000947.0,22.927,22.9815,22.8635,22.8907,1000947.0
2016-08-17 11:00:00,25.23,25.42,25.2,25.41,886807.0,22.8907,23.0631,22.8635,23.0541,886807.0
2016-08-17 11:30:00,25.41,25.41,25.23,25.3,547587.0,23.0541,23.0541,22.8907,22.9543,547587.0
2016-08-17 12:00:00,25.3,25.36,25.25,25.28,697074.0,22.9543,23.0087,22.9089,22.9361,697074.0
2016-08-17 12:30:00,25.28,25.32,25.21,25.31,687715.0,22.9361,22.9724,22.8726,22.9633,687715.0
2016-08-17 13:00:00,25.31,25.35,25.28,25.34,334580.0,22.9633,22.9996,22.9361,22.9905,334580.0
2016-08-17 13:30:00,25.35,25.41,25.32,25.34,656689.0,22.9996,23.0541,22.9724,22.9905,656689.0
2016-08-17 14:00:00,25.34,25.42,25.25,25.39,671466.0,22.9905,23.0631,22.9089,23.0359,671466.0
2016-08-17 14:30:00,25.39,25.44,25.36,25.42,703046.0,23.0359,23.0813,23.0087,23.0631,703046.0
2016-08-17 15:00:00,25.42,25.43,25.3,25.38,684108.0,23.0631,23.0722,22.9543,23.0268,684108.0
2016-08-17 15:30:00,25.38,25.41,25.34,25.38,1833404.0,23.0268,23.0541,22.9905,23.0268,1833404.0
2016-08-18 09:30:00,25.36,25.5,25.23,25.25,1985726.0,23.0087,23.1357,22.8907,22.9089,1985726.0
2016-08-18 10:00:00,25.24,25.27,25.12,25.21,1460238.0,22.8998,22.927,22.7909,22.8726,1460238.0
2016-08-18 10:30:00,25.21,25.45,25.19,25.43,768598.0,22.8726,23.0903,22.8545,23.0722,768598.0
2016-08-18 11:00:00,25.43,25.44,25.33,25.39,394766.0,23.0722,23.0813,22.9815,23.0359,394766.0
2016-08-18 11:30:00,25.4,25.42,25.29,25.31,599739.0,23.045,23.0631,22.9452,22.9633,599739.0
2016-08-18 12:00:00,25.31,25.36,25.3,25.31,401619.0,22.9633,23.0087,22.9543,22.9633,401619.0
2016-08-18 12:30:00,25.31,25.38,25.29,25.35,332949.0,22.9633,23.0268,22.9452,22.9996,332949.0
2016-08-18 13:00:00,25.34,25.45,25.32,25.43,444607.0,22.9905,23.0903,22.9724,23.0722,444607.0
2016-08-18 13:30:00,25.43,25.46,25.42,25.44,423167.0,23.0722,23.0994,23.0631,23.0813,423167.0
2016-08-18 14:00:00,25.45,25.52,25.44,25.48,746470.0,23.0903,23.1539,23.0813,23.1176,746470.0
2016-08-18 14:30:00,25.48,25.48,25.37,25.43,403206.0,23.1176,23.1176,23.0178,23.0722,403206.0
2016-08-18 15:00:00,25.43,25.5,25.4,25.49,413921.0,23.0722,23.1357,23.045,23.1266,413921.0
2016-08-18 15:30:00,25.49,25.49,25.33,25.4,1236038.0,23.1266,23.1266,22.9815,23.045,1236038.0
2016-08-19 09:30:00,26.2,26.2,25.7,25.77,5129380.0,23.7708,23.7708,23.3172,23.3807,5129380.0
2016-08-19 10:00:00,25.77,26.0,25.76,25.97,1672955.0,23.3807,23.5894,23.3716,23.5621,1672955.0
2016-08-19 10:30:00,25.98,26.0,25.81,25.92,1083095.0,23.5712,23.5894,23.417,23.5168,1083095.0
2016-08-19 11:00:00,25.93,26.0,25.89,25.96,830382.0,23.5258,23.5894,23.4895,23.5531,830382.0
2016-08-19 11:30:00,25.96,25.99,25.96,25.97,824506.0,23.5531,23.5803,23.5531,23.5621,824506.0
2016-08-19 12:00:00,25.98,26.0,25.9,25.93,587304.0,23.5712,23.5894,23.4986,23.5258,587304.0
2016-08-19 12:30:00,25.93,25.93,25.71,25.8,889687.0,23.5258,23.5258,23.3262,23.4079,889687.0
2016-08-19 13:00:00,25.79,25.89,25.78,25.88,690372.0,23.3988,23.4895,23.3897,23.4805,690372.0
2016-08-19 13:30:00,25.88,25.94,25.87,25.9,550803.0,23.4805,23.5349,23.4714,23.4986,550803.0
2016-08-19 14:00:00,25.91,25.93,25.87,25.88,592599.0,23.5077,23.5258,23.4714,23.4805,592599.0
2016-08-19 14:30:00,25.88,25.94,25.88,25.91,700771.0,23.4805,23.5349,23.4805,23.5077,700771.0
2016-08-19 15:00:00,25.91,26.01,25.9,25.98,1883943.0,23.5077,23.5984,23.4986,23.5712,1883943.0
2016-08-19 15:30:00,25.98,26.0,25.88,25.91,1884090.0,23.5712,23.5894,23.4805,23.5077,1884090.0
2016-08-22 09:30:00,25.95,25.99,25.52,25.67,1719804.0,23.544,23.5803,23.1539,23.2899,1719804.0
2016-08-22 10:00:00,25.67,25.72,25.56,25.61,764657.0,23.2899,23.3353,23.1901,23.2355,764657.0
2016-08-22 10:30:00,25.62,25.65,25.58,25.61,475368.0,23.2446,23.2718,23.2083,23.2355,475368.0
2016-08-22 11:00:00,25.61,25.71,25.57,25.7,612442.0,23.2355,23.3262,23.1992,23.3172,612442.0
2016-08-22 11:30:00,25.7,25.75,25.65,25.71,395146.0,23.3172,23.3625,23.2718,23.3262,395146.0
2016-08-22 12:00:00,25.72,25.72,25.62,25.71,518651.0,23.3353,23.3353,23.2446,23.3262,518651.0
2016-08-22 12:30:00,25.71,25.71,25.64,25.66,311761.0,23.3262,23.3262,23.2627,23.2809,311761.0
2016-08-22 13:00:00,25.65,25.65,25.57,25.64,375606.0,23.2718,23.2718,23.1992,23.2627,375606.0
2016-08-22 13:30:00,25.64,25.71,25.61,25.69,250133.0,23.2627,23.3262,23.2355,23.3081,250133.0
2016-08-22 14:00:00,25.69,25.77,25.68,25.71,324049.0,23.3081,23.3807,23.299,23.3262,324049.0
2016-08-22 14:30:00,25.7,25.77,25.69,25.72,262102.0,23.3172,23.3807,23.3081,23.3353,262102.0
2016-08-22 15:00:00,25.71,25.79,25.71,25.79,280931.0,23.3262,23.3988,23.3262,23.3988,280931.0
2016-08-22 15:30:00,25.79,25.79,25.73,25.77,844752.0,23.3988,23.3988,23.3444,23.3807,844752.0
2016-08-23 09:30:00,25.81,26.06,25.78,26.02,1416262.0,23.417,23.6438,23.3897,23.6075,1416262.0
2016-08-23 10:00:00,26.03,26.09,25.95,25.97,653345.0,23.6166,23.671,23.544,23.5621,653345.0
2016-08-23 10:30:00,25.98,26.05,25.94,26.05,1009753.0,23.5712,23.6347,23.5349,23.6347,1009753.0
2016-08-23 11:00:00,26.05,26.28,26.0,26.24,671578.0,23.6347,23.8434,23.5894,23.8071,671578.0
2016-08-23 11:30:00,26.24,26.3,26.11,26.13,828512.0,23.8071,23.8615,23.6892,23.7073,828512.0
2016-08-23 12:00:00,26.12,26.13,26.06,26.07,334620.0,23.6982,23.7073,23.6438,23.6529,334620.0
2016-08-23 12:30:00,26.07,26.1,26.03,26.07,401212.0,23.6529,23.6801,23.6166,23.6529,401212.0
2016-08-23 13:00:00,26.07,26.12,26.06,26.12,311812.0,23.6529,23.6982,23.6438,23.6982,311812.0
2016-08-23 13:30:00,26.12,26.16,26.11,26.12,294941.0,23.6982,23.7345,23.6892,23.6982,294941.0
2016-08-23 14:00:00,26.11,26.15,26.09,26.11,319084.0,23.6892,23.7254,23.671,23.6892,319084.0
2016-08-23 14:30:00,26.1,26.1,26.05,26.05,260032.0,23.6801,23.6801,23.6347,23.6347,260032.0
2016-08-23 15:00:00,26.05,26.06,26.01,26.01,314153.0,23.6347,23.6438,23.5984,23.5984,314153.0
2016-08-23 15:30:00,26.01,26.02,25.88,25.93,1313499.0,23.5984,23.6075,23.4805,23.5258,1313499.0
2016-08-24 09:30:00,25.97,26.08,25.7,25.76,1091795.0,23.5621,23.6619,23.3172,23.3716,1091795.0
2016-08-24 10:00:00,25.77,25.85,25.7,25.73,753194.0,23.3807,23.4533,23.3172,23.3444,753194.0
2016-08-24 10:30:00,25.74,25.9,25.72,25.87,512528.0,23.3535,23.4986,23.3353,23.4714,512528.0
2016-08-24 11:00:00,25.87,25.95,25.81,25.85,706092.0,23.4714,23.544,23.417,23.4533,706092.0
2016-08-24 11:30:00,25.85,25.87,25.83,25.85,426097.0,23.4533,23.4714,23.4351,23.4533,426097.0
2016-08-24 12:00:00,25.86,25.91,25.85,25.85,386424.0,23.4623,23.5077,23.4533,23.4533,386424.0
2016-08-24 12:30:00,25.85,25.87,25.83,25.84,206067.0,23.4533,23.4714,23.4351,23.4442,206067.0
2016-08-24 13:00:00,25.84,25.87,25.79,25.84,214767.0,23.4442,23.4714,23.3988,23.4442,214767.0
2016-08-24 13:30:00,25.84,25.87,25.78,25.84,428378.0,23.4442,23.4714,23.3897,23.4442,428378.0
2016-08-24 14:00:00,25.84,25.85,25.72,25.73,540736.0,23.4442,23.4533,23.3353,23.3444,540736.0
2016-08-24 14:30:00,25.72,25.77,25.67,25.71,886157.0,23.3353,23.3807,23.2899,23.3262,886157.0
2016-08-24 15:00:00,25.71,25.71,25.55,25.57,630955.0,23.3262,23.3262,23.1811,23.1992,630955.0
2016-08-24 15:30:00,25.57,25.59,25.51,25.56,1710927.0,23.1992,23.2174,23.1448,23.1901,1710927.0
2016-08-25 09:30:00,25.4,25.58,25.31,25.41,1652311.0,23.045,23.2083,22.9633,23.0541,1652311.0
2016-08-25 10:00:00,25.4,25.5,25.29,25.4,1063928.0,23.045,23.1357,22.9452,23.045,1063928.0
2016-08-25 10:30:00,25.39,25.45,25.29,25.41,593613.0,23.0359,23.0903,22.9452,23.0541,593613.0
2016-08-25 11:00:00,25.41,25.7,25.4,25.58,686796.0,23.0541,23.3172,23.045,23.2083,686796.0
2016-08-25 11:30:00,25.58,25.63,25.51,25.54,341528.0,23.2083,23.2537,23.1448,23.172,341528.0
2016-08-25 12:00:00,25.54,25.62,25.51,25.62,407062.0,23.172,23.2446,23.1448,23.2446,407062.0
2016-08-25 12:30:00,25.62,25.69,25.56,25.58,271252.0,23.2446,23.3081,23.1901,23.2083,271252.0
2016-08-25 13:00:00,25.57,25.63,25.54,25.56,485339.0,23.1992,23.2537,23.172,23.1901,485339.0
2016-08-25 13:30:00,25.55,25.56,25.32,25.44,599917.0,23.1811,23.1901,22.9724,23.0813,599917.0
2016-08-25 14:00:00,25.44,25.46,25.35,25.39,312254.0,23.0813,23.0994,22.9996,23.0359,312254.0
2016-08-25 14:30:00,25.39,25.51,25.38,25.41,337890.0,23.0359,23.1448,23.0268,23.0541,337890.0
2016-08-25 15:00:00,25.42,25.51,25.38,25.47,379881.0,23.0631,23.1448,23.0268,23.1085,379881.0
2016-08-25 15:30:00,25.47,25.5,25.37,25.41,1366597.0,23.1085,23.1357,23.0178,23.0541,1366597.0
2016-08-26 09:30:00,25.46,25.9,25.42,25.69,1332146.0,23.0994,23.4986,23.0631,23.3081,1332146.0
2016-08-26 10:00:00,25.69,25.99,25.61,25.94,1743351.0,23.3081,23.5803,23.2355,23.5349,1743351.0
2016-08-26 10:30:00,25.93,25.94,25.65,25.69,660751.0,23.5258,23.5349,23.2718,23.3081,660751.0
2016-08-26 11:00:00,25.69,25.77,25.65,25.77,772355.0,23.3081,23.3807,23.2718,23.3807,772355.0
2016-08-26 11:30:00,25.77,25.81,25.64,25.71,385811.0,23.3807,23.417,23.2627,23.3262,385811.0
2016-08-26 12:00:00,25.72,25.72,25.5,25.52,389127.0,23.3353,23.3353,23.1357,23.1539,389127.0
2016-08-26 12:30:00,25.51,25.56,25.5,25.56,462776.0,23.1448,23.1901,23.1357,23.1901,462776.0
2016-08-26 13:00:00,25.56,25.62,25.51,25.57,330892.0,23.1901,23.2446,23.1448,23.1992,330892.0
2016-08-26 13:30:00,25.57,25.57,25.49,25.51,476437.0,23.1992,23.1992,23.1266,23.1448,476437.0
2016-08-26 14:00:00,25.51,25.57,25.5,25.5,371708.0,23.1448,23.1992,23.1357,23.1357,371708.0
2016-08-26 14:30:00,25.5,25.54,25.5,25.52,331872.0,23.1357,23.172,23.1357,23.1539,331872.0
2016-08-26 15:00:00,25.52,25.6,25.51,25.59,487142.0,23.1539,23.2264,23.1448,23.2174,487142.0
2016-08-26 15:30:00,25.59,25.79,25.59,25.79,1362686.0,23.2174,23.3988,23.2174,23.3988,1362686.0
2016-08-29 09:30:00,25.87,25.87,25.47,25.55,1060242.0,23.4714,23.4714,23.1085,23.1811,1060242.0
2016-08-29 10:00:00,25.55,25.58,25.49,25.51,632231.0,23.1811,23.2083,23.1266,23.1448,632231.0
2016-08-29 10:30:00,25.51,25.59,25.5,25.54,301514.0,23.1448,23.2174,23.1357,23.172,301514.0
2016-08-29 11:00:00,25.53,25.55,25.5,25.53,209034.0,23.1629,23.1811,23.1357,23.1629,209034.0
2016-08-29 11:30:00,25.52,25.78,25.52,25.71,493830.0,23.1539,23.3897,23.1539,23.3262,493830.0
2016-08-29 12:00:00,25.7,25.74,25.69,25.71,292957.0,23.3172,23.3535,23.3081,23.3262,292957.0
2016-08-29 12:30:00,25.71,25.73,25.66,25.73,344332.0,23.3262,23.3444,23.2809,23.3444,344332.0
2016-08-29 13:00:00,25.73,25.79,25.72,25.78,207609.0,23.3444,23.3988,23.3353,23.3897,207609.0
2016-08-29 13:30:00,25.78,25.79,25.68,25.68,231399.0,23.3897,23.3988,23.299,23.299,231399.0
2016-08-29 14:00:00,25.69,25.7,25.65,25.65,116016.0,23.3081,23.3172,23.2718,23.2718,116016.0
2016-08-29 14:30:00,25.66,25.68,25.65,25.67,140733.0,23.2809,23.299,23.2718,23.2899,140733.0
2016-08-29 15:00:00,25.68,25.68,25.58,25.59,179590.0,23.299,23.299,23.2083,23.2174,179590.0
2016-08-29 15:30:00,25.58,25.63,25.55,25.61,666749.0,23.2083,23.2537,23.1811,23.2355,666749.0
2016-08-30 09:30:00,25.71,25.95,25.58,25.91,1083971.0,23.3262,23.544,23.2083,23.5077,1083971.0
2016-08-30 10:00:00,25.91,25.91,25.69,25.79,505247.0,23.5077,23.5077,23.3081,23.3988,505247.0
2016-08-30 10:30:00,25.79,25.8,25.61,25.65,339572.0,23.3988,23.4079,23.2355,23.2718,339572.0
2016-08-30 11:00:00,25.64,25.8,25.62,25.78,434837.0,23.2627,23.4079,23.2446,23.3897,434837.0
2016-08-30 11:30:00,25.79,25.79,25.68,25.73,302953.0,23.3988,23.3988,23.299,23.3444,302953.0
2016-08-30 12:00:00,25.72,25.73,25.58,25.58,591424.0,23.3353,23.3444,23.2083,23.2083,591424.0
2016-08-30 12:30:00,25.59,25.65,25.52,25.53,418388.0,23.2174,23.2718,23.1539,23.1629,418388.0
2016-08-30 13:00:00,25.54,25.58,25.52,25.55,354618.0,23.172,23.2083,23.1539,23.1811,354618.0
2016-08-30 13:30:00,25.55,25.58,25.5,25.53,287886.0,23.1811,23.2083,23.1357,23.1629,287886.0
2016-08-30 14:00:00,25.53,25.54,25.49,25.53,356685.0,23.1629,23.172,23.1266,23.1629,356685.0
2016-08-30 14:30:00,25.54,25.59,25.51,25.58,149164.0,23.172,23.2174,23.1448,23.2083,149164.0
2016-08-30 15:00:00,25.59,25.59,25.52,25.53,209033.0,23.2174,23.2174,23.1539,23.1629,209033.0
2016-08-30 15:30:00,25.54,25.61,25.52,25.58,788859.0,23.172,23.2355,23.1539,23.2083,788859.0
2016-08-31 09:30:00,25.53,25.61,25.49,25.58,1113511.0,23.1629,23.2355,23.1266,23.2083,1113511.0
2016-08-31 10:00:00,25.57,25.7,25.54,25.67,726025.0,23.1992,23.3172,23.172,23.2899,726025.0
2016-08-31 10:30:00,25.66,25.67,25.45,25.46,1169299.0,23.2809,23.2899,23.0903,23.0994,1169299.0
2016-08-31 11:00:00,25.45,25.45,25.2,25.42,916492.0,23.0903,23.0903,22.8635,23.0631,916492.0
2016-08-31 11:30:00,25.42,25.44,25.38,25.4,571380.0,23.0631,23.0813,23.0268,23.045,571380.0
2016-08-31 12:00:00,25.4,25.42,25.28,25.36,665009.0,23.045,23.0631,22.9361,23.0087,665009.0
2016-08-31 12:30:00,25.36,25.41,25.29,25.41,463634.0,23.0087,23.0541,22.9452,23.0541,463634.0
2016-08-31 13:00:00,25.41,25.45,25.34,25.36,377172.0,23.0541,23.0903,22.9905,23.0087,377172.0
2016-08-31 13:30:00,25.35,25.41,25.34,25.37,335192.0,22.9996,23.0541,22.9905,23.0178,335192.0
2016-08-31 14:00:00,25.36,25.4,25.34,25.36,221192.0,23.0087,23.045,22.9905,23.0087,221192.0
2016-08-31 14:30:00,25.37,25.38,25.29,25.36,463465.0,23.0178,23.0268,22.9452,23.0087,463465.0
2016-08-31 15:00:00,25.37,25.52,25.36,25.5,607493.0,23.0178,23.1539,23.0087,23.1357,607493.0
2016-08-31 15:30:00,25.5,25.51,25.36,25.42,1322847.0,23.1357,23.1448,23.0087,23.0631,1322847.0
2016-09-01 09:30:00,25.43,25.58,25.33,25.51,784719.0,23.0722,23.2083,22.9815,23.1448,784719.0
2016-09-01 10:00:00,25.5,25.55,25.38,25.46,616307.0,23.1357,23.1811,23.0268,23.0994,616307.0
2016-09-01 10:30:00,25.46,25.53,25.36,25.52,356582.0,23.0994,23.1629,23.0087,23.1539,356582.0
2016-09-01 11:00:00,25.51,25.56,25.44,25.55,369315.0,23.1448,23.1901,23.0813,23.1811,369315.0
2016-09-01 11:30:00,25.55,25.65,25.53,25.59,389777.0,23.1811,23.2718,23.1629,23.2174,389777.0
2016-09-01 12:00:00,25.59,25.73,25.55,25.69,314258.0,23.2174,23.3444,23.1811,23.3081,314258.0
2016-09-01 12:30:00,25.69,25.71,25.61,25.62,189090.0,23.3081,23.3262,23.2355,23.2446,189090.0
2016-09-01 13:00:00,25.62,25.71,25.61,25.71,204998.0,23.2446,23.3262,23.2355,23.3262,204998.0
2016-09-01 13:30:00,25.71,25.72,25.62,25.64,142646.0,23.3262,23.3353,23.2446,23.2627,142646.0
2016-09-01 14:00:00,25.64,25.65,25.6,25.65,153550.0,23.2627,23.2718,23.2264,23.2718,153550.0
2016-09-01 14:30:00,25.64,25.67,25.62,25.63,192636.0,23.2627,23.2899,23.2446,23.2537,192636.0
2016-09-01 15:00:00,25.63,25.63,25.55,25.58,202461.0,23.2537,23.2537,23.1811,23.2083,202461.0
2016-09-01 15:30:00,25.58,25.73,25.57,25.71,859116.0,23.2083,23.3444,23.1992,23.3262,859116.0
2016-09-02 09:30:00,25.9,26.07,25.76,25.98,2309175.0,23.4986,23.6529,23.3716,23.5712,2309175.0
2016-09-02 10:00:00,25.99,26.07,25.88,25.99,1329043.0,23.5803,23.6529,23.4805,23.5803,1329043.0
2016-09-02 10:30:00,26.0,26.04,25.85,25.88,913506.0,23.5894,23.6256,23.4533,23.4805,913506.0
2016-09-02 11:00:00,25.88,25.9,25.76,25.89,702100.0,23.4805,23.4986,23.3716,23.4895,702100.0
2016-09-02 11:30:00,25.9,25.9,25.84,25.85,333360.0,23.4986,23.4986,23.4442,23.4533,333360.0
2016-09-02 12:00:00,25.86,25.86,25.68,25.69,338340.0,23.4623,23.4623,23.299,23.3081,338340.0
2016-09-02 12:30:00,25.7,25.75,25.65,25.72,301369.0,23.3172,23.3625,23.2718,23.3353,301369.0
2016-09-02 13:00:00,25.73,25.76,25.63,25.67,344615.0,23.3444,23.3716,23.2537,23.2899,344615.0
2016-09-02 13:30:00,25.67,25.67,25.58,25.61,338618.0,23.2899,23.2899,23.2083,23.2355,338618.0
2016-09-02 14:00:00,25.61,25.66,25.58,25.62,263910.0,23.2355,23.2809,23.2083,23.2446,263910.0
2016-09-02 14:30:00,25.62,25.62,25.54,25.55,431376.0,23.2446,23.2446,23.172,23.1811,431376.0
2016-09-02 15:00:00,25.55,25.57,25.52,25.55,459607.0,23.1811,23.1992,23.1539,23.1811,459607.0
2016-09-02 15:30:00,25.55,25.6,25.53,25.55,1085559.0,23.1811,23.2264,23.1629,23.1811,1085559.0
2016-09-06 09:30:00,25.72,27.0,25.72,26.75,5900153.0,23.3353,24.4966,23.3353,24.2698,5900153.0
2016-09-06 10:00:00,26.75,26.84,26.45,26.55,2095778.0,24.2698,24.3515,23.9976,24.0884,2095778.0
2016-09-06 10:30:00,26.54,26.56,26.41,26.49,1632861.0,24.0793,24.0974,23.9613,24.0339,1632861.0
2016-09-06 11:00:00,26.49,26.58,26.43,26.5,1072107.0,24.0339,24.1156,23.9795,24.043,1072107.0
2016-09-06 11:30:00,26.51,26.52,26.36,26.51,695534.0,24.0521,24.0611,23.916,24.0521,695534.0
2016-09-06 12:00:00,26.51,26.63,26.48,26.54,622218.0,24.0521,24.1609,24.0248,24.0793,622218.0
2016-09-06 12:30:00,26.53,26.59,26.49,26.5,365424.0,24.0702,24.1246,24.0339,24.043,365424.0
2016-09-06 13:00:00,26.5,26.56,26.49,26.52,291403.0,24.043,24.0974,24.0339,24.0611,291403.0
2016-09-06 13:30:00,26.52,26.55,26.49,26.5,430799.0,24.0611,24.0884,24.0339,24.043,430799.0
2016-09-06 14:00:00,26.5,26.56,26.49,26.53,489655.0,24.043,24.0974,24.0339,24.0702,489655.0
2016-09-06 14:30:00,26.53,26.54,26.47,26.52,1026257.0,24.0702,24.0793,24.0158,24.0611,1026257.0
2016-09-06 15:00:00,26.51,26.57,26.48,26.51,778147.0,24.0521,24.1065,24.0248,24.0521,778147.0
2016-09-06 15:30:00,26.5,26.54,26.42,26.53,1743364.0,24.043,24.0793,23.9704,24.0702,1743364.0
2016-09-07 09:30:00,26.57,26.73,26.48,26.68,1056728.0,24.1065,24.2517,24.0248,24.2063,1056728.0
2016-09-07 10:00:00,26.68,26.78,26.58,26.71,719154.0,24.2063,24.297,24.1156,24.2335,719154.0
2016-09-07 10:30:00,26.71,26.72,26.65,26.71,500656.0,24.2335,24.2426,24.1791,24.2335,500656.0
2016-09-07 11:00:00,26.7,26.75,26.6,26.65,431358.0,24.2244,24.2698,24.1337,24.1791,431358.0
2016-09-07 11:30:00,26.66,26.72,26.62,26.7,561490.0,24.1882,24.2426,24.1519,24.2244,561490.0
2016-09-07 12:00:00,26.7,26.75,26.6,26.61,542236.0,24.2244,24.2698,24.1337,24.1428,542236.0
2016-09-07 12:30:00,26.62,26.73,26.58,26.69,948198.0,24.1519,24.2517,24.1156,24.2154,948198.0
2016-09-07 13:00:00,26.7,26.7,26.64,26.67,581470.0,24.2244,24.2244,24.17,24.1972,581470.0
2016-09-07 13:30:00,26.67,26.69,26.64,26.65,262371.0,24.1972,24.2154,24.17,24.1791,262371.0
2016-09-07 14:00:00,26.66,26.71,26.65,26.69,473030.0,24.1882,24.2335,24.1791,24.2154,473030.0
2016-09-07 14:30:00,26.7,26.73,26.66,26.68,902101.0,24.2244,24.2517,24.1882,24.2063,902101.0
2016-09-07 15:00:00,26.69,26.72,26.59,26.59,360555.0,24.2154,24.2426,24.1246,24.1246,360555.0
2016-09-07 15:30:00,26.59,26.64,26.5,26.55,1203524.0,24.1246,24.17,24.043,24.0884,1203524.0
2016-09-08 09:30:00,26.6,26.9,26.55,26.68,1131644.0,24.1337,24.4059,24.0884,24.2063,1131644.0
2016-09-08 10:00:00,26.67,26.79,26.6,26.77,637758.0,24.1972,24.3061,24.1337,24.288,637758.0
2016-09-08 10:30:00,26.77,26.88,26.77,26.79,479064.0,24.288,24.3878,24.288,24.3061,479064.0
2016-09-08 11:00:00,26.8,26.96,26.78,26.96,594812.0,24.3152,24.4603,24.297,24.4603,594812.0
2016-09-08 11:30:00,26.96,27.08,26.95,27.01,919234.0,24.4603,24.5692,24.4513,24.5057,919234.0
2016-09-08 12:00:00,27.01,27.07,26.9,26.95,729418.0,24.5057,24.5601,24.4059,24.4513,729418.0
2016-09-08 12:30:00,26.95,26.97,26.89,26.92,538691.0,24.4513,24.4694,24.3968,24.4241,538691.0
2016-09-08 13:00:00,26.92,26.95,26.88,26.92,329073.0,24.4241,24.4513,24.3878,24.4241,329073.0
2016-09-08 13:30:00,26.92,26.95,26.82,26.92,359393.0,24.4241,24.4513,24.3333,24.4241,359393.0
2016-09-08 14:00:00,26.93,26.95,26.87,26.9,298977.0,24.4331,24.4513,24.3787,24.4059,298977.0
2016-09-08 14:30:00,26.9,26.97,26.86,26.94,582568.0,24.4059,24.4694,24.3696,24.4422,582568.0
2016-09-08 15:00:00,26.93,26.97,26.86,26.91,612488.0,24.4331,24.4694,24.3696,24.415,612488.0
2016-09-08 15:30:00,26.92,26.92,26.8,26.86,976034.0,24.4241,24.4241,24.3152,24.3696,976034.0
2016-09-09 09:30:00,26.82,26.95,26.51,26.54,1942088.0,24.3333,24.4513,24.0521,24.0793,1942088.0
2016-09-09 10:00:00,26.54,26.65,26.5,26.59,1201229.0,24.0793,24.1791,24.043,24.1246,1201229.0
2016-09-09 10:30:00,26.59,26.59,26.4,26.56,1214355.0,24.1246,24.1246,23.9523,24.0974,1214355.0
2016-09-09 11:00:00,26.55,26.63,26.53,26.59,1075447.0,24.0884,24.1609,24.0702,24.1246,1075447.0
2016-09-09 11:30:00,26.59,26.61,26.44,26.5,1224627.0,24.1246,24.1428,23.9886,24.043,1224627.0
2016-09-09 12:00:00,26.49,26.59,26.42,26.56,569738.0,24.0339,24.1246,23.9704,24.0974,569738.0
2016-09-09 12:30:00,26.55,26.58,26.4,26.48,794932.0,24.0884,24.1156,23.9523,24.0248,794932.0
2016-09-09 13:00:00,26.47,26.5,26.34,26.46,650788.0,24.0158,24.043,23.8978,24.0067,650788.0
2016-09-09 13:30:00,26.46,26.52,26.44,26.51,468593.0,24.0067,24.0611,23.9886,24.0521,468593.0
2016-09-09 14:00:00,26.52,26.52,26.39,26.48,660930.0,24.0611,24.0611,23.9432,24.0248,660930.0
2016-09-09 14:30:00,26.47,26.58,26.46,26.56,673574.0,24.0158,24.1156,24.0067,24.0974,673574.0
2016-09-09 15:00:00,26.57,26.59,26.49,26.49,935664.0,24.1065,24.1246,24.0339,24.0339,935664.0
2016-09-09 15:30:00,26.49,26.51,26.37,26.37,1614569.0,24.0339,24.0521,23.925,23.925,1614569.0
2016-09-12 09:30:00,25.6,26.15,25.55,26.11,2882121.0,23.2264,23.7254,23.1811,23.6892,2882121.0
2016-09-12 10:00:00,26.11,26.12,25.87,26.03,1137370.0,23.6892,23.6982,23.4714,23.6166,1137370.0
2016-09-12 10:30:00,26.03,26.08,25.95,26.05,732196.0,23.6166,23.6619,23.544,23.6347,732196.0
2016-09-12 11:00:00,26.06,26.27,26.0,26.24,882218.0,23.6438,23.8343,23.5894,23.8071,882218.0
2016-09-12 11:30:00,26.23,26.31,26.15,26.27,719534.0,23.798,23.8706,23.7254,23.8343,719534.0
2016-09-12 12:00:00,26.27,26.32,26.23,26.25,567528.0,23.8343,23.8797,23.798,23.8162,567528.0
2016-09-12 12:30:00,26.26,26.35,26.24,26.31,400493.0,23.8252,23.9069,23.8071,23.8706,400493.0
2016-09-12 13:00:00,26.31,26.45,26.26,26.44,771180.0,23.8706,23.9976,23.8252,23.9886,771180.0
2016-09-12 13:30:00,26.44,26.5,26.39,26.47,478528.0,23.9886,24.043,23.9432,24.0158,478528.0
2016-09-12 14:00:00,26.46,26.55,26.46,26.5,539124.0,24.0067,24.0884,24.0067,24.043,539124.0
2016-09-12 14:30:00,26.5,26.57,26.49,26.52,478747.0,24.043,24.1065,24.0339,24.0611,478747.0
2016-09-12 15:00:00,26.53,26.58,26.48,26.48,575820.0,24.0702,24.1156,24.0248,24.0248,575820.0
2016-09-12 15:30:00,26.48,26.55,26.42,26.49,1548284.0,24.0248,24.0884,23.9704,24.0339,1548284.0
2016-09-13 09:30:00,26.22,26.57,26.2,26.36,1417952.0,23.789,24.1065,23.7708,23.916,1417952.0
2016-09-13 10:00:00,26.35,26.35,26.17,26.2,1353421.0,23.9069,23.9069,23.7436,23.7708,1353421.0
2016-09-13 10:30:00,26.2,26.37,26.15,26.36,1180221.0,23.7708,23.925,23.7254,23.916,1180221.0
2016-09-13 11:00:00,26.35,26.37,26.17,26.18,754265.0,23.9069,23.925,23.7436,23.7527,754265.0
2016-09-13 11:30:00,26.18,26.26,26.11,26.18,638857.0,23.7527,23.8252,23.6892,23.7527,638857.0
2016-09-13 12:00:00,26.18,26.37,26.14,26.29,373211.0,23.7527,23.925,23.7164,23.8525,373211.0
2016-09-13 12:30:00,26.29,26.38,26.27,26.36,363389.0,23.8525,23.9341,23.8343,23.916,363389.0
2016-09-13 13:00:00,26.36,26.55,26.3,26.53,414077.0,23.916,24.0884,23.8615,24.0702,414077.0
2016-09-13 13:30:00,26.54,26.54,26.4,26.42,583011.0,24.0793,24.0793,23.9523,23.9704,583011.0
2016-09-13 14:00:00,26.42,26.47,26.39,26.43,453931.0,23.9704,24.0158,23.9432,23.9795,453931.0
2016-09-13 14:30:00,26.43,26.54,26.4,26.45,994264.0,23.9795,24.0793,23.9523,23.9976,994264.0
2016-09-13 15:00:00,26.45,26.5,26.36,26.47,316217.0,23.9976,24.043,23.916,24.0158,316217.0
2016-09-13 15:30:00,26.48,26.58,26.38,26.53,1392550.0,24.0248,24.1156,23.9341,24.0702,1392550.0
2016-09-14 09:30:00,26.59,26.69,26.31,26.44,1316583.0,24.1246,24.2154,23.8706,23.9886,1316583.0
2016-09-14 10:00:00,26.44,26.6,26.41,26.45,1057540.0,23.9886,24.1337,23.9613,23.9976,1057540.0
2016-09-14 10:30:00,26.45,26.46,26.25,26.28,895878.0,23.9976,24.0067,23.8162,23.8434,895878.0
2016-09-14 11:00:00,26.28,26.3,26.18,26.2,1474292.0,23.8434,23.8615,23.7527,23.7708,1474292.0
2016-09-14 11:30:00,26.2,26.27,26.1,26.15,1194075.0,23.7708,23.8343,23.6801,23.7254,1194075.0
2016-09-14 12:00:00,26.15,26.23,26.14,26.18,1071848.0,23.7254,23.798,23.7164,23.7527,1071848.0
2016-09-14 12:30:00,26.18,26.2,25.99,25.99,927919.0,23.7527,23.7708,23.5803,23.5803,927919.0
2016-09-14 13:00:00,25.99,26.11,25.98,26.02,820611.0,23.5803,23.6892,23.5712,23.6075,820611.0
2016-09-14 13:30:00,26.02,26.05,25.94,25.97,680113.0,23.6075,23.6347,23.5349,23.5621,680113.0
2016-09-14 14:00:00,25.97,26.0,25.79,25.81,1090773.0,23.5621,23.5894,23.3988,23.417,1090773.0
2016-09-14 14:30:00,25.81,25.92,25.71,25.89,1074870.0,23.417,23.5168,23.3262,23.4895,1074870.0
2016-09-14 15:00:00,25.89,26.02,25.86,25.91,2429242.0,23.4895,23.6075,23.4623,23.5077,2429242.0
2016-09-14 15:30:00,25.9,26.06,25.89,26.01,1874083.0,23.4986,23.6438,23.4895,23.5984,1874083.0
2016-09-15 09:30:00,26.0,26.11,25.72,25.74,1195324.0,23.5894,23.6892,23.3353,23.3535,1195324.0
2016-09-15 10:00:00,25.74,25.75,25.64,25.69,1160697.0,23.3535,23.3625,23.2627,23.3081,1160697.0
2016-09-15 10:30:00,25.69,25.71,25.62,25.65,807703.0,23.3081,23.3262,23.2446,23.2718,807703.0
2016-09-15 11:00:00,25.65,25.75,25.62,25.72,686930.0,23.2718,23.3625,23.2446,23.3353,686930.0
2016-09-15 11:30:00,25.72,25.79,25.69,25.7,773361.0,23.3353,23.3988,23.3081,23.3172,773361.0
2016-09-15 12:00:00,25.69,25.8,25.67,25.76,727575.0,23.3081,23.4079,23.2899,23.3716,727575.0
2016-09-15 12:30:00,25.76,25.9,25.76,25.85,487183.0,23.3716,23.4986,23.3716,23.4533,487183.0
2016-09-15 13:00:00,25.86,26.02,25.85,25.96,628143.0,23.4623,23.6075,23.4533,23.5531,628143.0
2016-09-15 13:30:00,25.97,26.07,25.96,26.04,467396.0,23.5621,23.6529,23.5531,23.6256,467396.0
2016-09-15 14:00:00,26.03,26.04,25.91,25.95,465975.0,23.6166,23.6256,23.5077,23.544,465975.0
2016-09-15 14:30:00,25.94,25.96,25.87,25.92,804491.0,23.5349,23.5531,23.4714,23.5168,804491.0
2016-09-15 15:00:00,25.92,25.98,25.88,25.89,971376.0,23.5168,23.5712,23.4805,23.4895,971376.0
2016-09-15 15:30:00,25.89,26.13,25.88,26.12,1897727.0,23.4895,23.7073,23.4805,23.6982,1897727.0
2016-09-16 09:30:00,26.23,26.4,26.01,26.31,1564031.0,23.798,23.9523,23.5984,23.8706,1564031.0
2016-09-16 10:00:00,26.31,26.35,26.23,26.33,797687.0,23.8706,23.9069,23.798,23.8888,797687.0
2016-09-16 10:30:00,26.33,26.55,26.32,26.42,670993.0,23.8888,24.0884,23.8797,23.9704,670993.0
2016-09-16 11:00:00,26.42,26.45,26.32,26.33,534605.0,23.9704,23.9976,23.8797,23.8888,534605.0
2016-09-16 11:30:00,26.33,26.41,26.3,26.3,367537.0,23.8888,23.9613,23.8615,23.8615,367537.0
2016-09-16 12:00:00,26.3,26.34,26.25,26.32,369343.0,23.8615,23.8978,23.8162,23.8797,369343.0
2016-09-16 12:30:00,26.33,26.38,26.3,26.33,393814.0,23.8888,23.9341,23.8615,23.8888,393814.0
2016-09-16 13:00:00,26.32,26.33,26.29,26.32,329086.0,23.8797,23.8888,23.8525,23.8797,329086.0
2016-09-16 13:30:00,26.31,26.32,26.21,26.27,447218.0,23.8706,23.8797,23.7799,23.8343,447218.0
2016-09-16 14:00:00,26.26,26.27,26.25,26.26,339333.0,23.8252,23.8343,23.8162,23.8252,339333.0
2016-09-16 14:30:00,26.26,26.26,26.24,26.26,399491.0,23.8252,23.8252,23.8071,23.8252,399491.0
2016-09-16 15:00:00,26.25,26.27,26.22,26.25,420961.0,23.8162,23.8343,23.789,23.8162,420961.0
2016-09-16 15:30:00,26.26,26.26,26.21,26.23,1642205.0,23.8252,23.8252,23.7799,23.798,1642205.0
2016-09-19 09:30:00,26.34,26.48,26.13,26.27,1042086.0,23.8978,24.0248,23.7073,23.8343,1042086.0
2016-09-19 10:00:00,26.27,26.28,26.05,26.07,478530.0,23.8343,23.8434,23.6347,23.6529,478530.0
2016-09-19 10:30:00,26.08,26.1,25.94,25.94,838432.0,23.6619,23.6801,23.5349,23.5349,838432.0
2016-09-19 11:00:00,25.94,26.13,25.93,26.08,888286.0,23.5349,23.7073,23.5258,23.6619,888286.0
2016-09-19 11:30:00,26.09,26.2,26.08,26.2,361200.0,23.671,23.7708,23.6619,23.7708,361200.0
2016-09-19 12:00:00,26.19,26.19,26.0,26.04,228352.0,23.7617,23.7617,23.5894,23.6256,228352.0
2016-09-19 12:30:00,26.04,26.11,26.0,26.01,230817.0,23.6256,23.6892,23.5894,23.5984,230817.0
2016-09-19 13:00:00,26.0,26.02,25.99,26.02,387126.0,23.5894,23.6075,23.5803,23.6075,387126.0
2016-09-19 13:30:00,26.01,26.11,25.99,26.09,907532.0,23.5984,23.6892,23.5803,23.671,907532.0
2016-09-19 14:00:00,26.09,26.13,26.06,26.1,266083.0,23.671,23.7073,23.6438,23.6801,266083.0
2016-09-19 14:30:00,26.1,26.19,26.09,26.16,304697.0,23.6801,23.7617,23.671,23.7345,304697.0
2016-09-19 15:00:00,26.16,26.16,26.05,26.05,300927.0,23.7345,23.7345,23.6347,23.6347,300927.0
2016-09-19 15:30:00,26.05,26.1,26.03,26.05,1454155.0,23.6347,23.6801,23.6166,23.6347,1454155.0
2016-09-20 09:30:00,25.88,26.16,25.88,25.96,1268464.0,23.4805,23.7345,23.4805,23.5531,1268464.0
2016-09-20 10:00:00,25.95,26.02,25.88,25.91,525660.0,23.544,23.6075,23.4805,23.5077,525660.0
2016-09-20 10:30:00,25.92,25.94,25.79,25.89,624846.0,23.5168,23.5349,23.3988,23.4895,624846.0
2016-09-20 11:00:00,25.89,25.93,25.83,25.84,474404.0,23.4895,23.5258,23.4351,23.4442,474404.0
2016-09-20 11:30:00,25.85,25.9,25.82,25.84,435896.0,23.4533,23.4986,23.426,23.4442,435896.0
2016-09-20 12:00:00,25.83,25.88,25.78,25.8,547187.0,23.4351,23.4805,23.3897,23.4079,547187.0
2016-09-20 12:30:00,25.8,25.81,25.7,25.72,529341.0,23.4079,23.417,23.3172,23.3353,529341.0
2016-09-20 13:00:00,25.73,25.74,25.68,25.73,396085.0,23.3444,23.3535,23.299,23.3444,396085.0
2016-09-20 13:30:00,25.73,25.85,25.72,25.84,442526.0,23.3444,23.4533,23.3353,23.4442,442526.0
2016-09-20 14:00:00,25.83,25.83,25.76,25.8,302348.0,23.4351,23.4351,23.3716,23.4079,302348.0
2016-09-20 14:30:00,25.8,25.82,25.76,25.8,421979.0,23.4079,23.426,23.3716,23.4079,421979.0
2016-09-20 15:00:00,25.81,25.87,25.8,25.83,378008.0,23.417,23.4714,23.4079,23.4351,378008.0
2016-09-20 15:30:00,25.84,25.85,25.77,25.85,1875171.0,23.4442,23.4533,23.3807,23.4533,1875171.0
2016-09-21 09:30:00,25.94,26.03,25.81,25.89,1507096.0,23.5349,23.6166,23.417,23.4895,1507096.0
2016-09-21 10:00:00,25.9,26.0,25.79,25.95,1203553.0,23.4986,23.5894,23.3988,23.544,1203553.0
2016-09-21 10:30:00,25.95,25.99,25.75,25.77,603592.0,23.544,23.5803,23.3625,23.3807,603592.0
2016-09-21 11:00:00,25.78,25.83,25.66,25.71,645010.0,23.3897,23.4351,23.2809,23.3262,645010.0
2016-09-21 11:30:00,25.71,25.71,25.6,25.64,701718.0,23.3262,23.3262,23.2264,23.2627,701718.0
2016-09-21 12:00:00,25.64,25.66,25.54,25.59,572633.0,23.2627,23.2809,23.172,23.2174,572633.0
2016-09-21 12:30:00,25.59,25.68,25.58,25.68,364633.0,23.2174,23.299,23.2083,23.299,364633.0
2016-09-21 13:00:00,25.68,25.78,25.67,25.73,741035.0,23.299,23.3897,23.2899,23.3444,741035.0
2016-09-21 13:30:00,25.73,25.81,25.72,25.76,404454.0,23.3444,23.417,23.3353,23.3716,404454.0
2016-09-21 14:00:00,25.77,25.9,25.72,25.85,1005553.0,23.3807,23.4986,23.3353,23.4533,1005553.0
2016-09-21 14:30:00,25.84,25.94,25.84,25.91,739304.0,23.4442,23.5349,23.4442,23.5077,739304.0
2016-09-21 15:00:00,25.91,25.97,25.88,25.92,959515.0,23.5077,23.5621,23.4805,23.5168,959515.0
2016-09-21 15:30:00,25.92,25.95,25.81,25.88,2714989.0,23.5168,23.544,23.417,23.4805,2714989.0
2016-09-22 09:30:00,26.0,26.1,25.86,26.01,3682835.0,23.5894,23.6801,23.4623,23.5984,3682835.0
2016-09-22 10:00:00,26.0,26.22,26.0,26.18,1937156.0,23.5894,23.789,23.5894,23.7527,1937156.0
2016-09-22 10:30:00,26.18,26.4,26.15,26.37,1370649.0,23.7527,23.9523,23.7254,23.925,1370649.0
2016-09-22 11:00:00,26.36,26.4,26.27,26.27,1241869.0,23.916,23.9523,23.8343,23.8343,1241869.0
2016-09-22 11:30:00,26.28,26.38,26.27,26.3,675346.0,23.8434,23.9341,23.8343,23.8615,675346.0
2016-09-22 12:00:00,26.3,26.37,26.27,26.29,589137.0,23.8615,23.925,23.8343,23.8525,589137.0
2016-09-22 12:30:00,26.3,26.3,26.2,26.21,817673.0,23.8615,23.8615,23.7708,23.7799,817673.0
2016-09-22 13:00:00,26.21,26.24,26.13,26.17,765334.0,23.7799,23.8071,23.7073,23.7436,765334.0
2016-09-22 13:30:00,26.17,26.32,26.16,26.25,620256.0,23.7436,23.8797,23.7345,23.8162,620256.0
2016-09-22 14:00:00,26.25,26.25,26.08,26.12,899463.0,23.8162,23.8162,23.6619,23.6982,899463.0
2016-09-22 14:30:00,26.11,26.25,26.11,26.2,640861.0,23.6892,23.8162,23.6892,23.7708,640861.0
2016-09-22 15:00:00,26.21,26.32,26.14,26.3,763551.0,23.7799,23.8797,23.7164,23.8615,763551.0
2016-09-22 15:30:00,26.3,26.34,26.24,26.3,2264407.0,23.8615,23.8978,23.8071,23.8615,2264407.0
2016-09-23 09:30:00,26.32,26.55,26.18,26.46,2720969.0,23.8797,24.0884,23.7527,24.0067,2720969.0
2016-09-23 10:00:00,26.45,26.56,26.43,26.52,1320671.0,23.9976,24.0974,23.9795,24.0611,1320671.0
2016-09-23 10:30:00,26.52,26.63,26.43,26.63,1304452.0,24.0611,24.1609,23.9795,24.1609,1304452.0
2016-09-23 11:00:00,26.63,26.86,26.62,26.83,1110236.0,24.1609,24.3696,24.1519,24.3424,1110236.0
2016-09-23 11:30:00,26.83,26.97,26.82,26.96,1076018.0,24.3424,24.4694,24.3333,24.4603,1076018.0
2016-09-23 12:00:00,26.96,26.99,26.88,26.93,765226.0,24.4603,24.4876,24.3878,24.4331,765226.0
2016-09-23 12:30:00,26.93,26.93,26.73,26.82,407878.0,24.4331,24.4331,24.2517,24.3333,407878.0
2016-09-23 13:00:00,26.82,26.87,26.68,26.8,377256.0,24.3333,24.3787,24.2063,24.3152,377256.0
2016-09-23 13:30:00,26.8,26.84,26.74,26.79,424838.0,24.3152,24.3515,24.2607,24.3061,424838.0
2016-09-23 14:00:00,26.78,26.87,26.71,26.72,417260.0,24.297,24.3787,24.2335,24.2426,417260.0
2016-09-23 14:30:00,26.71,26.84,26.7,26.84,639702.0,24.2335,24.3515,24.2244,24.3515,639702.0
2016-09-23 15:00:00,26.84,26.88,26.79,26.84,416622.0,24.3515,24.3878,24.3061,24.3515,416622.0
2016-09-23 15:30:00,26.85,26.89,26.8,26.84,1376449.0,24.3605,24.3968,24.3152,24.3515,1376449.0
2016-09-26 09:30:00,26.54,26.61,26.35,26.46,2087070.0,24.0793,24.1428,23.9069,24.0067,2087070.0
2016-09-26 10:00:00,26.46,26.61,26.4,26.54,881045.0,24.0067,24.1428,23.9523,24.0793,881045.0
2016-09-26 10:30:00,26.54,26.61,26.5,26.55,998641.0,24.0793,24.1428,24.043,24.0884,998641.0
2016-09-26 11:00:00,26.56,26.57,26.49,26.55,915307.0,24.0974,24.1065,24.0339,24.0884,915307.0
2016-09-26 11:30:00,26.55,26.6,26.46,26.47,955788.0,24.0884,24.1337,24.0067,24.0158,955788.0
2016-09-26 12:00:00,26.48,26.6,26.46,26.53,373071.0,24.0248,24.1337,24.0067,24.0702,373071.0
2016-09-26 12:30:00,26.53,26.56,26.49,26.53,436591.0,24.0702,24.0974,24.0339,24.0702,436591.0
2016-09-26 13:00:00,26.52,26.55,26.5,26.51,380040.0,24.0611,24.0884,24.043,24.0521,380040.0
2016-09-26 13:30:00,26.51,26.52,26.42,26.51,424166.0,24.0521,24.0611,23.9704,24.0521,424166.0
2016-09-26 14:00:00,26.5,26.54,26.44,26.52,312117.0,24.043,24.0793,23.9886,24.0611,312117.0
2016-09-26 14:30:00,26.53,26.53,26.48,26.5,339658.0,24.0702,24.0702,24.0248,24.043,339658.0
2016-09-26 15:00:00,26.5,26.51,26.4,26.46,541046.0,24.043,24.0521,23.9523,24.0067,541046.0
2016-09-26 15:30:00,26.46,26.55,26.45,26.54,1793124.0,24.0067,24.0884,23.9976,24.0793,1793124.0
2016-09-27 09:30:00,26.6,27.27,26.55,27.22,2640652.0,24.1337,24.7416,24.0884,24.6962,2640652.0
2016-09-27 10:00:00,27.21,27.29,26.98,26.99,1892708.0,24.6872,24.7597,24.4785,24.4876,1892708.0
2016-09-27 10:30:00,27.0,27.02,26.87,26.89,1006929.0,24.4966,24.5148,24.3787,24.3968,1006929.0
2016-09-27 11:00:00,26.89,26.92,26.86,26.92,532682.0,24.3968,24.4241,24.3696,24.4241,532682.0
2016-09-27 11:30:00,26.92,26.99,26.87,26.92,728368.0,24.4241,24.4876,24.3787,24.4241,728368.0
2016-09-27 12:00:00,26.92,26.93,26.78,26.86,628008.0,24.4241,24.4331,24.297,24.3696,628008.0
2016-09-27 12:30:00,26.87,26.89,26.81,26.85,623036.0,24.3787,24.3968,24.3242,24.3605,623036.0
2016-09-27 13:00:00,26.86,26.86,26.79,26.82,317260.0,24.3696,24.3696,24.3061,24.3333,317260.0
2016-09-27 13:30:00,26.81,26.86,26.74,26.76,377048.0,24.3242,24.3696,24.2607,24.2789,377048.0
2016-09-27 14:00:00,26.76,26.81,26.72,26.75,316719.0,24.2789,24.3242,24.2426,24.2698,316719.0
2016-09-27 14:30:00,26.75,26.78,26.67,26.7,354411.0,24.2698,24.297,24.1972,24.2244,354411.0
2016-09-27 15:00:00,26.7,26.73,26.64,26.69,508977.0,24.2244,24.2517,24.17,24.2154,508977.0
2016-09-27 15:30:00,26.69,26.73,26.63,26.68,1702625.0,24.2154,24.2517,24.1609,24.2063,1702625.0
2016-09-28 09:30:00,26.64,26.87,26.43,26.55,1159967.0,24.17,24.3787,23.9795,24.0884,1159967.0
2016-09-28 10:00:00,26.55,26.59,26.33,26.35,801618.0,24.0884,24.1246,23.8888,23.9069,801618.0
2016-09-28 10:30:00,26.35,26.37,26.08,26.1,1040489.0,23.9069,23.925,23.6619,23.6801,1040489.0
2016-09-28 11:00:00,26.1,26.16,26.04,26.05,997825.0,23.6801,23.7345,23.6256,23.6347,997825.0
2016-09-28 11:30:00,26.05,26.08,26.01,26.07,491120.0,23.6347,23.6619,23.5984,23.6529,491120.0
2016-09-28 12:00:00,26.08,26.14,26.04,26.07,522763.0,23.6619,23.7164,23.6256,23.6529,522763.0
2016-09-28 12:30:00,26.07,26.15,26.03,26.11,250488.0,23.6529,23.7254,23.6166,23.6892,250488.0
2016-09-28 13:00:00,26.11,26.24,26.07,26.21,340072.0,23.6892,23.8071,23.6529,23.7799,340072.0
2016-09-28 13:30:00,26.22,26.23,26.17,26.21,255245.0,23.789,23.798,23.7436,23.7799,255245.0
2016-09-28 14:00:00,26.21,26.31,26.13,26.28,370720.0,23.7799,23.8706,23.7073,23.8434,370720.0
2016-09-28 14:30:00,26.27,26.33,26.2,26.22,407457.0,23.8343,23.8888,23.7708,23.789,407457.0
2016-09-28 15:00:00,26.22,26.23,26.17,26.21,396792.0,23.789,23.798,23.7436,23.7799,396792.0
2016-09-28 15:30:00,26.21,26.36,26.18,26.28,1329869.0,23.7799,23.916,23.7527,23.8434,1329869.0
2016-09-29 09:30:00,26.22,26.48,26.06,26.45,1393328.0,23.789,24.0248,23.6438,23.9976,1393328.0
2016-09-29 10:00:00,26.45,26.45,26.06,26.14,603681.0,23.9976,23.9976,23.6438,23.7164,603681.0
2016-09-29 10:30:00,26.14,26.17,26.04,26.11,558354.0,23.7164,23.7436,23.6256,23.6892,558354.0
2016-09-29 11:00:00,26.1,26.1,25.97,25.98,957831.0,23.6801,23.6801,23.5621,23.5712,957831.0
2016-09-29 11:30:00,25.99,26.09,25.94,26.05,680654.0,23.5803,23.671,23.5349,23.6347,680654.0
2016-09-29 12:00:00,26.05,26.06,25.99,26.02,451013.0,23.6347,23.6438,23.5803,23.6075,451013.0
2016-09-29 12:30:00,26.03,26.03,25.85,25.86,736220.0,23.6166,23.6166,23.4533,23.4623,736220.0
2016-09-29 13:00:00,25.86,26.01,25.8,26.01,733195.0,23.4623,23.5984,23.4079,23.5984,733195.0
2016-09-29 13:30:00,26.01,26.01,25.86,25.86,1135321.0,23.5984,23.5984,23.4623,23.4623,1135321.0
2016-09-29 14:00:00,25.86,26.17,25.86,26.17,989414.0,23.4623,23.7436,23.4623,23.7436,989414.0
2016-09-29 14:30:00,26.17,26.17,26.05,26.06,753929.0,23.7436,23.7436,23.6347,23.6438,753929.0
2016-09-29 15:00:00,26.05,26.07,25.99,26.0,753326.0,23.6347,23.6529,23.5803,23.5894,753326.0
2016-09-29 15:30:00,26.0,26.07,25.97,25.98,2143428.0,23.5894,23.6529,23.5621,23.5712,2143428.0
2016-09-30 09:30:00,26.01,26.32,26.01,26.13,925377.0,23.5984,23.8797,23.5984,23.7073,925377.0
2016-09-30 10:00:00,26.13,26.15,25.92,25.99,880620.0,23.7073,23.7254,23.5168,23.5803,880620.0
2016-09-30 10:30:00,26.0,26.24,25.98,26.22,560420.0,23.5894,23.8071,23.5712,23.789,560420.0
2016-09-30 11:00:00,26.22,26.23,26.1,26.11,307540.0,23.789,23.798,23.6801,23.6892,307540.0
2016-09-30 11:30:00,26.12,26.13,26.0,26.02,189266.0,23.6982,23.7073,23.5894,23.6075,189266.0
2016-09-30 12:00:00,26.03,26.16,26.02,26.16,204860.0,23.6166,23.7345,23.6075,23.7345,204860.0
2016-09-30 12:30:00,26.16,26.27,26.14,26.22,559962.0,23.7345,23.8343,23.7164,23.789,559962.0
2016-09-30 13:00:00,26.23,26.26,26.15,26.19,390303.0,23.798,23.8252,23.7254,23.7617,390303.0
2016-09-30 13:30:00,26.19,26.26,26.18,26.2,270663.0,23.7617,23.8252,23.7527,23.7708,270663.0
2016-09-30 14:00:00,26.19,26.2,26.13,26.15,141996.0,23.7617,23.7708,23.7073,23.7254,141996.0
2016-09-30 14:30:00,26.15,26.21,26.13,26.2,193112.0,23.7254,23.7799,23.7073,23.7708,193112.0
2016-09-30 15:00:00,26.2,26.23,26.14,26.14,254514.0,23.7708,23.798,23.7164,23.7164,254514.0
2016-09-30 15:30:00,26.15,26.2,26.09,26.09,923548.0,23.7254,23.7708,23.671,23.671,923548.0
2016-10-03 09:30:00,26.03,26.07,25.7,25.92,1463592.0,23.6166,23.6529,23.3172,23.5168,1463592.0
2016-10-03 10:00:00,25.92,26.0,25.8,25.9,770666.0,23.5168,23.5894,23.4079,23.4986,770666.0
2016-10-03 10:30:00,25.91,26.01,25.84,25.95,650730.0,23.5077,23.5984,23.4442,23.544,650730.0
2016-10-03 11:00:00,25.95,25.99,25.9,25.98,544642.0,23.544,23.5803,23.4986,23.5712,544642.0
2016-10-03 11:30:00,25.98,26.02,25.91,25.98,439667.0,23.5712,23.6075,23.5077,23.5712,439667.0
2016-10-03 12:00:00,25.98,26.03,25.96,26.0,462245.0,23.5712,23.6166,23.5531,23.5894,462245.0
2016-10-03 12:30:00,25.99,26.03,25.96,26.0,619681.0,23.5803,23.6166,23.5531,23.5894,619681.0
2016-10-03 13:00:00,26.01,26.02,25.97,26.0,523528.0,23.5984,23.6075,23.5621,23.5894,523528.0
2016-10-03 13:30:00,26.0,26.01,25.96,25.98,419771.0,23.5894,23.5984,23.5531,23.5712,419771.0
2016-10-03 14:00:00,25.99,26.08,25.98,26.04,391028.0,23.5803,23.6619,23.5712,23.6256,391028.0
2016-10-03 14:30:00,26.04,26.06,26.0,26.04,759668.0,23.6256,23.6438,23.5894,23.6256,759668.0
2016-10-03 15:00:00,26.04,26.07,26.01,26.04,433453.0,23.6256,23.6529,23.5984,23.6256,433453.0
2016-10-03 15:30:00,26.04,26.13,26.03,26.11,1139403.0,23.6256,23.7073,23.6166,23.6892,1139403.0
2016-10-04 09:30:00,26.15,26.76,26.12,26.76,1931670.0,23.7254,24.2789,23.6982,24.2789,1931670.0
2016-10-04 10:00:00,26.76,29.24,26.74,27.55,10370500.0,24.2789,26.5289,24.2607,24.9956,10370500.0
2016-10-04 10:30:00,27.56,28.11,27.41,27.5,4934344.0,25.0047,25.5037,24.8686,24.9503,4934344.0
2016-10-04 11:00:00,27.51,27.58,27.13,27.18,1823784.0,24.9593,25.0229,24.6146,24.6599,1823784.0
2016-10-04 11:30:00,27.18,27.48,27.18,27.39,782672.0,24.6599,24.9321,24.6599,24.8505,782672.0
2016-10-04 12:00:00,27.38,27.42,27.33,27.35,644372.0,24.8414,24.8777,24.796,24.8142,644372.0
2016-10-04 12:30:00,27.36,27.43,27.23,27.28,584912.0,24.8233,24.8868,24.7053,24.7507,584912.0
2016-10-04 13:00:00,27.28,27.3,26.98,27.08,992373.0,24.7507,24.7688,24.4785,24.5692,992373.0
2016-10-04 13:30:00,27.08,27.25,27.07,27.16,557610.0,24.5692,24.7235,24.5601,24.6418,557610.0
2016-10-04 14:00:00,27.15,27.16,27.08,27.09,411790.0,24.6327,24.6418,24.5692,24.5783,411790.0
2016-10-04 14:30:00,27.09,27.24,27.06,27.23,793331.0,24.5783,24.7144,24.5511,24.7053,793331.0
2016-10-04 15:00:00,27.23,27.24,27.12,27.21,1026168.0,24.7053,24.7144,24.6055,24.6872,1026168.0
2016-10-04 15:30:00,27.2,27.54,27.2,27.49,3483229.0,24.6781,24.9866,24.6781,24.9412,3483229.0
2016-10-05 09:30:00,27.59,27.69,27.28,27.66,2030984.0,25.0319,25.1227,24.7507,25.0954,2030984.0
2016-10-05 10:00:00,27.66,27.7,27.53,27.61,2174781.0,25.0954,25.1317,24.9775,25.0501,2174781.0
2016-10-05 10:30:00,27.61,27.75,27.58,27.74,2050640.0,25.0501,25.1771,25.0229,25.168,2050640.0
2016-10-05 11:00:00,27.74,27.96,27.67,27.89,2684220.0,25.168,25.3676,25.1045,25.3041,2684220.0
2016-10-05 11:30:00,27.89,28.09,27.88,27.99,2187412.0,25.3041,25.4856,25.295,25.3948,2187412.0
2016-10-05 12:00:00,27.99,28.02,27.82,27.97,1403166.0,25.3948,25.4221,25.2406,25.3767,1403166.0
2016-10-05 12:30:00,27.97,27.98,27.77,27.78,964724.0,25.3767,25.3858,25.1952,25.2043,964724.0
2016-10-05 13:00:00,27.79,27.84,27.73,27.79,835948.0,25.2134,25.2588,25.1589,25.2134,835948.0
2016-10-05 13:30:00,27.79,27.96,27.78,27.95,814912.0,25.2134,25.3676,25.2043,25.3586,814912.0
2016-10-05 14:00:00,27.95,27.97,27.85,27.86,1300983.0,25.3586,25.3767,25.2678,25.2769,1300983.0
2016-10-05 14:30:00,27.85,27.95,27.82,27.89,1251471.0,25.2678,25.3586,25.2406,25.3041,1251471.0
2016-10-05 15:00:00,27.89,27.97,27.88,27.89,1336937.0,25.3041,25.3767,25.295,25.3041,1336937.0
2016-10-05 15:30:00,27.89,27.97,27.85,27.93,3399361.0,25.3041,25.3767,25.2678,25.3404,3399361.0
2016-10-06 09:30:00,28.45,28.53,27.65,27.66,4142832.0,25.8122,25.8848,25.0864,25.0954,4142832.0
2016-10-06 10:00:00,27.67,27.75,27.14,27.16,1903592.0,25.1045,25.1771,24.6237,24.6418,1903592.0
2016-10-06 10:30:00,27.16,27.33,26.96,27.32,1645615.0,24.6418,24.796,24.4603,24.787,1645615.0
2016-10-06 11:00:00,27.32,27.38,26.98,27.19,1019095.0,24.787,24.8414,24.4785,24.669,1019095.0
2016-10-06 11:30:00,27.19,27.43,27.16,27.3,575433.0,24.669,24.8868,24.6418,24.7688,575433.0
2016-10-06 12:00:00,27.3,27.39,27.23,27.32,378424.0,24.7688,24.8505,24.7053,24.787,378424.0
2016-10-06 12:30:00,27.32,27.36,27.26,27.35,272578.0,24.787,24.8233,24.7325,24.8142,272578.0
2016-10-06 13:00:00,27.35,27.45,27.27,27.43,326333.0,24.8142,24.9049,24.7416,24.8868,326333.0
2016-10-06 13:30:00,27.44,27.46,27.32,27.36,477686.0,24.8958,24.914,24.787,24.8233,477686.0
2016-10-06 14:00:00,27.36,27.38,27.31,27.32,577456.0,24.8233,24.8414,24.7779,24.787,577456.0
2016-10-06 14:30:00,27.33,27.4,27.28,27.33,623619.0,24.796,24.8595,24.7507,24.796,623619.0
2016-10-06 15:00:00,27.33,27.36,27.32,27.34,430688.0,24.796,24.8233,24.787,24.8051,430688.0
2016-10-06 15:30:00,27.34,27.49,27.33,27.4,2136866.0,24.8051,24.9412,24.796,24.8595,2136866.0
2016-10-07 09:30:00,27.4,27.5,27.01,27.14,1393693.0,24.8595,24.9503,24.5057,24.6237,1393693.0
2016-10-07 10:00:00,27.14,27.16,27.01,27.04,978696.0,24.6237,24.6418,24.5057,24.5329,978696.0
2016-10-07 10:30:00,27.04,27.06,26.98,27.03,610199.0,24.5329,24.5511,24.4785,24.5239,610199.0
2016-10-07 11:00:00,27.02,27.08,26.98,27.03,327485.0,24.5148,24.5692,24.4785,24.5239,327485.0
2016-10-07 11:30:00,27.02,27.03,26.9,26.97,699830.0,24.5148,24.5239,24.4059,24.4694,699830.0
2016-10-07 12:00:00,26.96,27.0,26.82,26.85,451738.0,24.4603,24.4966,24.3333,24.3605,451738.0
2016-10-07 12:30:00,26.85,26.94,26.8,26.94,336858.0,24.3605,24.4422,24.3152,24.4422,336858.0
2016-10-07 13:00:00,26.93,26.97,26.87,26.97,404444.0,24.4331,24.4694,24.3787,24.4694,404444.0
2016-10-07 13:30:00,26.97,27.0,26.94,26.99,441767.0,24.4694,24.4966,24.4422,24.4876,441767.0
2016-10-07 14:00:00,26.99,26.99,26.91,26.94,294929.0,24.4876,24.4876,24.415,24.4422,294929.0
2016-10-07 14:30:00,26.93,26.96,26.91,26.92,234691.0,24.4331,24.4603,24.415,24.4241,234691.0
2016-10-07 15:00:00,26.92,27.0,26.91,27.0,517041.0,24.4241,24.4966,24.415,24.4966,517041.0
2016-10-07 15:30:00,26.99,27.06,26.99,27.03,2256520.0,24.4876,24.5511,24.4876,24.5239,2256520.0
2016-10-10 09:30:00,27.04,27.38,26.77,27.17,928650.0,24.5329,24.8414,24.288,24.6509,928650.0
2016-10-10 10:00:00,27.17,27.43,27.17,27.34,682620.0,24.6509,24.8868,24.6509,24.8051,682620.0
2016-10-10 10:30:00,27.34,27.49,27.29,27.49,686114.0,24.8051,24.9412,24.7597,24.9412,686114.0
2016-10-10 11:00:00,27.48,27.51,27.35,27.46,485163.0,24.9321,24.9593,24.8142,24.914,485163.0
2016-10-10 11:30:00,27.46,27.5,27.26,27.28,514157.0,24.914,24.9503,24.7325,24.7507,514157.0
2016-10-10 12:00:00,27.28,27.33,27.18,27.19,516081.0,24.7507,24.796,24.6599,24.669,516081.0
2016-10-10 12:30:00,27.19,27.37,27.18,27.32,522527.0,24.669,24.8323,24.6599,24.787,522527.0
2016-10-10 13:00:00,27.32,27.36,27.29,27.32,244930.0,24.787,24.8233,24.7597,24.787,244930.0
2016-10-10 13:30:00,27.32,27.41,27.28,27.39,295323.0,24.787,24.8686,24.7507,24.8505,295323.0
2016-10-10 14:00:00,27.4,27.42,27.29,27.33,571004.0,24.8595,24.8777,24.7597,24.796,571004.0
2016-10-10 14:30:00,27.34,27.37,27.28,27.32,265522.0,24.8051,24.8323,24.7507,24.787,265522.0
2016-10-10 15:00:00,27.32,27.37,27.27,27.32,549417.0,24.787,24.8323,24.7416,24.787,549417.0
2016-10-10 15:30:00,27.33,27.35,27.24,27.29,1054876.0,24.796,24.8142,24.7144,24.7597,1054876.0
2016-10-11 09:30:00,27.24,27.41,27.04,27.2,744751.0,24.7144,24.8686,24.5329,24.6781,744751.0
2016-10-11 10:00:00,27.19,27.28,26.97,27.0,473154.0,24.669,24.7507,24.4694,24.4966,473154.0
2016-10-11 10:30:00,27.01,27.02,26.79,26.79,366820.0,24.5057,24.5148,24.3061,24.3061,366820.0
2016-10-11 11:00:00,26.79,26.98,26.72,26.89,600812.0,24.3061,24.4785,24.2426,24.3968,600812.0
2016-10-11 11:30:00,26.9,26.96,26.86,26.92,368821.0,24.4059,24.4603,24.3696,24.4241,368821.0
2016-10-11 12:00:00,26.93,27.0,26.86,26.97,268470.0,24.4331,24.4966,24.3696,24.4694,268470.0
2016-10-11 12:30:00,26.97,26.98,26.91,26.91,202535.0,24.4694,24.4785,24.415,24.415,202535.0
2016-10-11 13:00:00,26.91,26.92,26.81,26.87,250610.0,24.415,24.4241,24.3242,24.3787,250610.0
2016-10-11 13:30:00,26.86,26.86,26.75,26.76,192736.0,24.3696,24.3696,24.2698,24.2789,192736.0
2016-10-11 14:00:00,26.76,26.79,26.61,26.63,351146.0,24.2789,24.3061,24.1428,24.1609,351146.0
2016-10-11 14:30:00,26.64,26.7,26.58,26.65,385349.0,24.17,24.2244,24.1156,24.1791,385349.0
2016-10-11 15:00:00,26.65,26.68,26.6,26.66,638653.0,24.1791,24.2063,24.1337,24.1882,638653.0
2016-10-11 15:30:00,26.66,26.77,26.65,26.75,1184291.0,24.1882,24.288,24.1791,24.2698,1184291.0
2016-10-12 09:30:00,26.61,26.82,26.44,26.74,933473.0,24.1428,24.3333,23.9886,24.2607,933473.0
2016-10-12 10:00:00,26.75,26.79,26.64,26.75,934791.0,24.2698,24.3061,24.17,24.2698,934791.0
2016-10-12 10:30:00,26.74,26.75,26.53,26.56,436539.0,24.2607,24.2698,24.0702,24.0974,436539.0
2016-10-12 11:00:00,26.57,26.62,26.55,26.55,382024.0,24.1065,24.1519,24.0884,24.0884,382024.0
2016-10-12 11:30:00,26.55,26.62,26.47,26.55,409311.0,24.0884,24.1519,24.0158,24.0884,409311.0
2016-10-12 12:00:00,26.55,26.57,26.44,26.44,355725.0,24.0884,24.1065,23.9886,23.9886,355725.0
2016-10-12 12:30:00,26.44,26.53,26.4,26.41,432589.0,23.9886,24.0702,23.9523,23.9613,432589.0
2016-10-12 13:00:00,26.41,26.48,26.34,26.46,628260.0,23.9613,24.0248,23.8978,24.0067,628260.0
2016-10-12 13:30:00,26.45,26.46,26.38,26.43,420824.0,23.9976,24.0067,23.9341,23.9795,420824.0
2016-10-12 14:00:00,26.44,26.54,26.42,26.48,407978.0,23.9886,24.0793,23.9704,24.0248,407978.0
2016-10-12 14:30:00,26.48,26.52,26.46,26.49,483862.0,24.0248,24.0611,24.0067,24.0339,483862.0
2016-10-12 15:00:00,26.49,26.52,26.44,26.46,375417.0,24.0339,24.0611,23.9886,24.0067,375417.0
2016-10-12 15:30:00,26.45,26.62,26.43,26.59,1439753.0,23.9976,24.1519,23.9795,24.1246,1439753.0
2016-10-13 09:30:00,26.15,26.26,25.92,25.94,2173726.0,23.7254,23.8252,23.5168,23.5349,2173726.0
2016-10-13 10:00:00,25.93,25.98,25.53,25.97,2456065.0,23.5258,23.5712,23.1629,23.5621,2456065.0
2016-10-13 10:30:00,25.97,26.03,25.88,26.0,812844.0,23.5621,23.6166,23.4805,23.5894,812844.0
2016-10-13 11:00:00,26.0,26.09,25.9,26.03,406177.0,23.5894,23.671,23.4986,23.6166,406177.0
2016-10-13 11:30:00,26.03,26.06,25.82,25.94,459524.0,23.6166,23.6438,23.426,23.5349,459524.0
2016-10-13 12:00:00,25.94,26.0,25.8,25.83,480132.0,23.5349,23.5894,23.4079,23.4351,480132.0
2016-10-13 12:30:00,25.83,25.97,25.81,25.88,491134.0,23.4351,23.5621,23.417,23.4805,491134.0
2016-10-13 13:00:00,25.89,25.89,25.76,25.81,497224.0,23.4895,23.4895,23.3716,23.417,497224.0
2016-10-13 13:30:00,25.81,25.93,25.77,25.91,362473.0,23.417,23.5258,23.3807,23.5077,362473.0
2016-10-13 14:00:00,25.92,25.97,25.81,25.97,1180088.0,23.5168,23.5621,23.417,23.5621,1180088.0
2016-10-13 14:30:00,25.97,26.16,25.96,26.12,477361.0,23.5621,23.7345,23.5531,23.6982,477361.0
2016-10-13 15:00:00,26.11,26.13,26.07,26.12,632983.0,23.6892,23.7073,23.6529,23.6982,632983.0
2016-10-13 15:30:00,26.11,26.27,26.1,26.27,1402206.0,23.6892,23.8343,23.6801,23.8343,1402206.0
2016-10-14 09:30:00,26.72,26.78,26.41,26.63,876283.0,24.2426,24.297,23.9613,24.1609,876283.0
2016-10-14 10:00:00,26.62,26.63,26.4,26.44,631086.0,24.1519,24.1609,23.9523,23.9886,631086.0
2016-10-14 10:30:00,26.45,26.55,26.43,26.49,533940.0,23.9976,24.0884,23.9795,24.0339,533940.0
2016-10-14 11:00:00,26.5,26.55,26.44,26.48,650707.0,24.043,24.0884,23.9886,24.0248,650707.0
2016-10-14 11:30:00,26.48,26.52,26.34,26.39,416680.0,24.0248,24.0611,23.8978,23.9432,416680.0
2016-10-14 12:00:00,26.39,26.46,26.27,26.28,423268.0,23.9432,24.0067,23.8343,23.8434,423268.0
2016-10-14 12:30:00,26.28,26.47,26.27,26.42,221418.0,23.8434,24.0158,23.8343,23.9704,221418.0
2016-10-14 13:00:00,26.42,26.5,26.39,26.41,246369.0,23.9704,24.043,23.9432,23.9613,246369.0
2016-10-14 13:30:00,26.42,26.52,26.42,26.5,214382.0,23.9704,24.0611,23.9704,24.043,214382.0
2016-10-14 14:00:00,26.49,26.5,26.4,26.48,193154.0,24.0339,24.043,23.9523,24.0248,193154.0
2016-10-14 14:30:00,26.49,26.5,26.42,26.42,201275.0,24.0339,24.043,23.9704,23.9704,201275.0
2016-10-14 15:00:00,26.43,26.51,26.42,26.47,271398.0,23.9795,24.0521,23.9704,24.0158,271398.0
2016-10-14 15:30:00,26.48,26.57,26.47,26.51,1523665.0,24.0248,24.1065,24.0158,24.0521,1523665.0
2016-10-17 09:30:00,26.3,26.84,26.3,26.5,962015.0,23.8615,24.3515,23.8615,24.043,962015.0
2016-10-17 10:00:00,26.5,26.58,26.37,26.52,699430.0,24.043,24.1156,23.925,24.0611,699430.0
2016-10-17 10:30:00,26.52,26.54,26.21,26.31,500909.0,24.0611,24.0793,23.7799,23.8706,500909.0
2016-10-17 11:00:00,26.31,26.35,26.21,26.22,283813.0,23.8706,23.9069,23.7799,23.789,283813.0
2016-10-17 11:30:00,26.23,26.37,26.22,26.32,300125.0,23.798,23.925,23.789,23.8797,300125.0
2016-10-17 12:00:00,26.32,26.39,26.28,26.37,216442.0,23.8797,23.9432,23.8434,23.925,216442.0
2016-10-17 12:30:00,26.37,26.4,26.25,26.29,325380.0,23.925,23.9523,23.8162,23.8525,325380.0
2016-10-17 13:00:00,26.3,26.31,26.14,26.2,305816.0,23.8615,23.8706,23.7164,23.7708,305816.0
2016-10-17 13:30:00,26.21,26.33,26.19,26.23,230907.0,23.7799,23.8888,23.7617,23.798,230907.0
2016-10-17 14:00:00,26.23,26.35,26.23,26.33,184322.0,23.798,23.9069,23.798,23.8888,184322.0
2016-10-17 14:30:00,26.33,26.36,26.26,26.27,172167.0,23.8888,23.916,23.8252,23.8343,172167.0
2016-10-17 15:00:00,26.26,26.29,26.23,26.24,218286.0,23.8252,23.8525,23.798,23.8071,218286.0
2016-10-17 15:30:00,26.25,26.32,26.24,26.3,657944.0,23.8162,23.8797,23.8071,23.8615,657944.0
2016-10-18 09:30:00,26.78,26.79,26.51,26.58,850229.0,24.297,24.3061,24.0521,24.1156,850229.0
2016-10-18 10:00:00,26.57,26.6,26.36,26.39,420306.0,24.1065,24.1337,23.916,23.9432,420306.0
2016-10-18 10:30:00,26.4,26.59,26.4,26.47,395320.0,23.9523,24.1246,23.9523,24.0158,395320.0
2016-10-18 11:00:00,26.48,26.49,26.3,26.36,389394.0,24.0248,24.0339,23.8615,23.916,389394.0
2016-10-18 11:30:00,26.36,26.46,26.3,26.41,326371.0,23.916,24.0067,23.8615,23.9613,326371.0
2016-10-18 12:00:00,26.42,26.42,26.3,26.41,288975.0,23.9704,23.9704,23.8615,23.9613,288975.0
2016-10-18 12:30:00,26.41,26.42,26.31,26.36,216660.0,23.9613,23.9704,23.8706,23.916,216660.0
2016-10-18 13:00:00,26.36,26.36,26.31,26.31,144843.0,23.916,23.916,23.8706,23.8706,144843.0
2016-10-18 13:30:00,26.31,26.32,26.24,26.25,261572.0,23.8706,23.8797,23.8071,23.8162,261572.0
2016-10-18 14:00:00,26.25,26.31,26.2,26.28,286352.0,23.8162,23.8706,23.7708,23.8434,286352.0
2016-10-18 14:30:00,26.28,26.34,26.27,26.34,207215.0,23.8434,23.8978,23.8343,23.8978,207215.0
2016-10-18 15:00:00,26.33,26.35,26.29,26.34,249259.0,23.8888,23.9069,23.8525,23.8978,249259.0
2016-10-18 15:30:00,26.34,26.38,26.23,26.25,719226.0,23.8978,23.9341,23.798,23.8162,719226.0
2016-10-19 09:30:00,26.36,26.58,26.31,26.48,639757.0,23.916,24.1156,23.8706,24.0248,639757.0
2016-10-19 10:00:00,26.48,26.48,26.31,26.35,516983.0,24.0248,24.0248,23.8706,23.9069,516983.0
2016-10-19 10:30:00,26.35,26.38,26.25,26.26,354299.0,23.9069,23.9341,23.8162,23.8252,354299.0
2016-10-19 11:00:00,26.26,26.26,26.12,26.16,398996.0,23.8252,23.8252,23.6982,23.7345,398996.0
2016-10-19 11:30:00,26.16,26.21,26.1,26.11,324763.0,23.7345,23.7799,23.6801,23.6892,324763.0
2016-10-19 12:00:00,26.1,26.2,26.1,26.16,287848.0,23.6801,23.7708,23.6801,23.7345,287848.0
2016-10-19 12:30:00,26.16,26.23,26.15,26.19,108235.0,23.7345,23.798,23.7254,23.7617,108235.0
2016-10-19 13:00:00,26.2,26.28,26.2,26.26,128205.0,23.7708,23.8434,23.7708,23.8252,128205.0
2016-10-19 13:30:00,26.26,26.27,26.09,26.16,358709.0,23.8252,23.8343,23.671,23.7345,358709.0
2016-10-19 14:00:00,26.15,26.25,26.11,26.17,406039.0,23.7254,23.8162,23.6892,23.7436,406039.0
2016-10-19 14:30:00,26.16,26.23,26.13,26.21,349590.0,23.7345,23.798,23.7073,23.7799,349590.0
2016-10-19 15:00:00,26.22,26.28,26.21,26.24,258521.0,23.789,23.8434,23.7799,23.8071,258521.0
2016-10-19 15:30:00,26.25,26.34,26.18,26.3,849455.0,23.8162,23.8978,23.7527,23.8615,849455.0
2016-10-20 09:30:00,26.17,26.52,26.17,26.44,976129.0,23.7436,24.0611,23.7436,23.9886,976129.0
2016-10-20 10:00:00,26.44,26.51,26.4,26.49,470830.0,23.9886,24.0521,23.9523,24.0339,470830.0
2016-10-20 10:30:00,26.48,26.5,26.34,26.46,359657.0,24.0248,24.043,23.8978,24.0067,359657.0
2016-10-20 11:00:00,26.45,26.8,26.45,26.67,850838.0,23.9976,24.3152,23.9976,24.1972,850838.0
2016-10-20 11:30:00,26.66,26.72,26.56,26.67,530283.0,24.1882,24.2426,24.0974,24.1972,530283.0
2016-10-20 12:00:00,26.67,26.77,26.62,26.68,351767.0,24.1972,24.288,24.1519,24.2063,351767.0
2016-10-20 12:30:00,26.67,26.86,26.65,26.78,551342.0,24.1972,24.3696,24.1791,24.297,551342.0
2016-10-20 13:00:00,26.78,26.86,26.74,26.76,282717.0,24.297,24.3696,24.2607,24.2789,282717.0
2016-10-20 13:30:00,26.76,26.78,26.62,26.64,348683.0,24.2789,24.297,24.1519,24.17,348683.0
2016-10-20 14:00:00,26.64,26.71,26.61,26.67,190314.0,24.17,24.2335,24.1428,24.1972,190314.0
2016-10-20 14:30:00,26.66,26.73,26.6,26.66,369783.0,24.1882,24.2517,24.1337,24.1882,369783.0
2016-10-20 15:00:00,26.66,26.7,26.5,26.63,440285.0,24.1882,24.2244,24.043,24.1609,440285.0
2016-10-20 15:30:00,26.63,26.69,26.6,26.66,1683695.0,24.1609,24.2154,24.1337,24.1882,1683695.0
2016-10-21 09:30:00,26.61,26.84,26.58,26.8,749534.0,24.1428,24.3515,24.1156,24.3152,749534.0
2016-10-21 10:00:00,26.8,26.83,26.6,26.62,341617.0,24.3152,24.3424,24.1337,24.1519,341617.0
2016-10-21 10:30:00,26.62,26.74,26.6,26.7,640102.0,24.1519,24.2607,24.1337,24.2244,640102.0
2016-10-21 11:00:00,26.7,26.87,26.68,26.86,291439.0,24.2244,24.3787,24.2063,24.3696,291439.0
2016-10-21 11:30:00,26.86,26.87,26.76,26.78,183369.0,24.3696,24.3787,24.2789,24.297,183369.0
2016-10-21 12:00:00,26.79,26.83,26.75,26.81,234179.0,24.3061,24.3424,24.2698,24.3242,234179.0
2016-10-21 12:30:00,26.8,26.81,26.65,26.68,254035.0,24.3152,24.3242,24.1791,24.2063,254035.0
2016-10-21 13:00:00,26.69,26.69,26.62,26.63,123751.0,24.2154,24.2154,24.1519,24.1609,123751.0
2016-10-21 13:30:00,26.62,26.71,26.6,26.71,203640.0,24.1519,24.2335,24.1337,24.2335,203640.0
2016-10-21 14:00:00,26.71,26.74,26.66,26.67,271934.0,24.2335,24.2607,24.1882,24.1972,271934.0
2016-10-21 14:30:00,26.67,26.7,26.64,26.69,173703.0,24.1972,24.2244,24.17,24.2154,173703.0
2016-10-21 15:00:00,26.68,26.74,26.65,26.71,234770.0,24.2063,24.2607,24.1791,24.2335,234770.0
2016-10-21 15:30:00,26.71,26.9,26.7,26.86,1062107.0,24.2335,24.4059,24.2244,24.3696,1062107.0
2016-10-24 09:30:00,27.0,27.12,26.57,26.62,1268208.0,24.4966,24.6055,24.1065,24.1519,1268208.0
2016-10-24 10:00:00,26.62,26.69,26.52,26.59,869417.0,24.1519,24.2154,24.0611,24.1246,869417.0
2016-10-24 10:30:00,26.59,26.62,26.5,26.56,1045600.0,24.1246,24.1519,24.043,24.0974,1045600.0
2016-10-24 11:00:00,26.57,26.64,26.56,26.63,205648.0,24.1065,24.17,24.0974,24.1609,205648.0
2016-10-24 11:30:00,26.64,26.64,26.53,26.58,504120.0,24.17,24.17,24.0702,24.1156,504120.0
2016-10-24 12:00:00,26.59,26.61,26.5,26.52,172253.0,24.1246,24.1428,24.043,24.0611,172253.0
2016-10-24 12:30:00,26.51,26.53,26.42,26.5,664219.0,24.0521,24.0702,23.9704,24.043,664219.0
2016-10-24 13:00:00,26.49,26.56,26.48,26.55,138772.0,24.0339,24.0974,24.0248,24.0884,138772.0
2016-10-24 13:30:00,26.56,26.65,26.55,26.63,233813.0,24.0974,24.1791,24.0884,24.1609,233813.0
2016-10-24 14:00:00,26.63,26.64,26.57,26.61,129822.0,24.1609,24.17,24.1065,24.1428,129822.0
2016-10-24 14:30:00,26.6,26.71,26.09,26.15,2580251.0,24.1337,24.2335,23.671,23.7254,2580251.0
2016-10-24 15:00:00,26.16,26.53,26.16,26.41,2120372.0,23.7345,24.0702,23.7345,23.9613,2120372.0
2016-10-24 15:30:00,26.41,26.52,26.36,26.49,1267020.0,23.9613,24.0611,23.916,24.0339,1267020.0
2016-10-25 09:30:00,26.55,26.59,26.25,26.47,552518.0,24.0884,24.1246,23.8162,24.0158,552518.0
2016-10-25 10:00:00,26.47,26.68,26.44,26.66,421743.0,24.0158,24.2063,23.9886,24.1882,421743.0
2016-10-25 10:30:00,26.67,26.69,26.44,26.57,319340.0,24.1972,24.2154,23.9886,24.1065,319340.0
2016-10-25 11:00:00,26.56,26.61,26.49,26.52,290863.0,24.0974,24.1428,24.0339,24.0611,290863.0
2016-10-25 11:30:00,26.51,26.53,26.43,26.43,186350.0,24.0521,24.0702,23.9795,23.9795,186350.0
2016-10-25 12:00:00,26.43,26.49,26.4,26.46,224340.0,23.9795,24.0339,23.9523,24.0067,224340.0
2016-10-25 12:30:00,26.46,26.5,26.44,26.49,146984.0,24.0067,24.043,23.9886,24.0339,146984.0
2016-10-25 13:00:00,26.48,26.49,26.4,26.46,242337.0,24.0248,24.0339,23.9523,24.0067,242337.0
2016-10-25 13:30:00,26.47,26.49,26.41,26.41,161434.0,24.0158,24.0339,23.9613,23.9613,161434.0
2016-10-25 14:00:00,26.41,26.45,26.37,26.39,228794.0,23.9613,23.9976,23.925,23.9432,228794.0
2016-10-25 14:30:00,26.4,26.4,26.34,26.34,230624.0,23.9523,23.9523,23.8978,23.8978,230624.0
2016-10-25 15:00:00,26.34,26.4,26.32,26.36,366809.0,23.8978,23.9523,23.8797,23.916,366809.0
2016-10-25 15:30:00,26.37,26.43,26.32,26.42,855996.0,23.925,23.9795,23.8797,23.9704,855996.0
2016-10-26 09:30:00,26.32,26.4,26.14,26.27,532861.0,23.8797,23.9523,23.7164,23.8343,532861.0
2016-10-26 10:00:00,26.28,26.37,26.2,26.23,239909.0,23.8434,23.925,23.7708,23.798,239909.0
2016-10-26 10:30:00,26.23,26.5,26.22,26.41,472880.0,23.798,24.043,23.789,23.9613,472880.0
2016-10-26 11:00:00,26.41,26.57,26.38,26.55,336620.0,23.9613,24.1065,23.9341,24.0884,336620.0
2016-10-26 11:30:00,26.54,26.55,26.48,26.49,307137.0,24.0793,24.0884,24.0248,24.0339,307137.0
2016-10-26 12:00:00,26.48,26.53,26.47,26.5,120365.0,24.0248,24.0702,24.0158,24.043,120365.0
2016-10-26 12:30:00,26.51,26.53,26.43,26.45,149733.0,24.0521,24.0702,23.9795,23.9976,149733.0
2016-10-26 13:00:00,26.45,26.48,26.37,26.38,134817.0,23.9976,24.0248,23.925,23.9341,134817.0
2016-10-26 13:30:00,26.39,26.41,26.32,26.36,233883.0,23.9432,23.9613,23.8797,23.916,233883.0
2016-10-26 14:00:00,26.35,26.47,26.34,26.45,354571.0,23.9069,24.0158,23.8978,23.9976,354571.0
2016-10-26 14:30:00,26.44,26.5,26.42,26.46,227876.0,23.9886,24.043,23.9704,24.0067,227876.0
2016-10-26 15:00:00,26.46,26.49,26.44,26.45,241646.0,24.0067,24.0339,23.9886,23.9976,241646.0
2016-10-26 15:30:00,26.45,26.51,26.44,26.49,854536.0,23.9976,24.0521,23.9886,24.0339,854536.0
2016-10-27 09:30:00,26.59,26.68,26.23,26.23,1086396.0,24.1246,24.2063,23.798,23.798,1086396.0
2016-10-27 10:00:00,26.23,26.28,25.91,26.0,1531077.0,23.798,23.8434,23.5077,23.5894,1531077.0
2016-10-27 10:30:00,26.0,26.04,25.84,25.95,948012.0,23.5894,23.6256,23.4442,23.544,948012.0
2016-10-27 11:00:00,25.95,26.01,25.9,25.94,391618.0,23.544,23.5984,23.4986,23.5349,391618.0
2016-10-27 11:30:00,25.94,25.95,25.82,25.91,441299.0,23.5349,23.544,23.426,23.5077,441299.0
2016-10-27 12:00:00,25.92,25.95,25.9,25.91,276833.0,23.5168,23.544,23.4986,23.5077,276833.0
2016-10-27 12:30:00,25.9,25.91,25.8,25.83,331740.0,23.4986,23.5077,23.4079,23.4351,331740.0
2016-10-27 13:00:00,25.84,25.86,25.73,25.85,386770.0,23.4442,23.4623,23.3444,23.4533,386770.0
2016-10-27 13:30:00,25.86,25.86,25.76,25.85,270492.0,23.4623,23.4623,23.3716,23.4533,270492.0
2016-10-27 14:00:00,25.85,25.91,25.81,25.86,348737.0,23.4533,23.5077,23.417,23.4623,348737.0
2016-10-27 14:30:00,25.85,25.91,25.82,25.88,275743.0,23.4533,23.5077,23.426,23.4805,275743.0
2016-10-27 15:00:00,25.89,25.93,25.78,25.8,444300.0,23.4895,23.5258,23.3897,23.4079,444300.0
2016-10-27 15:30:00,25.8,25.91,25.8,25.88,1361330.0,23.4079,23.5077,23.4079,23.4805,1361330.0
2016-10-28 09:30:00,25.75,25.86,25.38,25.81,1614724.0,23.3625,23.4623,23.0268,23.417,1614724.0
2016-10-28 10:00:00,25.81,25.88,25.71,25.8,572677.0,23.417,23.4805,23.3262,23.4079,572677.0
2016-10-28 10:30:00,25.8,25.91,25.78,25.88,619881.0,23.4079,23.5077,23.3897,23.4805,619881.0
2016-10-28 11:00:00,25.88,25.96,25.84,25.94,538033.0,23.4805,23.5531,23.4442,23.5349,538033.0
2016-10-28 11:30:00,25.94,26.0,25.92,25.93,408575.0,23.5349,23.5894,23.5168,23.5258,408575.0
2016-10-28 12:00:00,25.92,25.99,25.9,25.91,290285.0,23.5168,23.5803,23.4986,23.5077,290285.0
2016-10-28 12:30:00,25.92,26.0,25.82,25.98,539990.0,23.5168,23.5894,23.426,23.5712,539990.0
2016-10-28 13:00:00,25.98,26.05,25.87,25.98,574163.0,23.5712,23.6347,23.4714,23.5712,574163.0
2016-10-28 13:30:00,25.98,26.02,25.9,25.92,234108.0,23.5712,23.6075,23.4986,23.5168,234108.0
2016-10-28 14:00:00,25.93,26.0,25.83,25.89,451075.0,23.5258,23.5894,23.4351,23.4895,451075.0
2016-10-28 14:30:00,25.89,26.02,25.84,26.0,328588.0,23.4895,23.6075,23.4442,23.5894,328588.0
2016-10-28 15:00:00,26.01,26.05,25.96,26.01,454146.0,23.5984,23.6347,23.5531,23.5984,454146.0
2016-10-28 15:30:00,26.01,26.01,25.87,25.9,871545.0,23.5984,23.5984,23.4714,23.4986,871545.0
2016-10-31 09:30:00,26.03,26.44,25.99,26.02,1084060.0,23.6166,23.9886,23.5803,23.6075,1084060.0
2016-10-31 10:00:00,26.02,26.09,26.0,26.07,291779.0,23.6075,23.671,23.5894,23.6529,291779.0
2016-10-31 10:30:00,26.07,26.08,26.0,26.04,302171.0,23.6529,23.6619,23.5894,23.6256,302171.0
2016-10-31 11:00:00,26.05,26.07,26.0,26.05,200087.0,23.6347,23.6529,23.5894,23.6347,200087.0
2016-10-31 11:30:00,26.06,26.09,26.01,26.03,157187.0,23.6438,23.671,23.5984,23.6166,157187.0
2016-10-31 12:00:00,26.04,26.09,25.99,26.05,333729.0,23.6256,23.671,23.5803,23.6347,333729.0
2016-10-31 12:30:00,26.06,26.07,25.99,26.01,194862.0,23.6438,23.6529,23.5803,23.5984,194862.0
2016-10-31 13:00:00,26.0,26.03,25.99,26.01,178336.0,23.5894,23.6166,23.5803,23.5984,178336.0
2016-10-31 13:30:00,26.01,26.04,25.99,26.01,290851.0,23.5984,23.6256,23.5803,23.5984,290851.0
2016-10-31 14:00:00,26.01,26.13,26.0,26.1,268981.0,23.5984,23.7073,23.5894,23.6801,268981.0
2016-10-31 14:30:00,26.1,26.1,26.01,26.01,204134.0,23.6801,23.6801,23.5984,23.5984,204134.0
2016-10-31 15:00:00,26.02,26.06,26.0,26.04,301891.0,23.6075,23.6438,23.5894,23.6256,301891.0
2016-10-31 15:30:00,26.04,26.04,25.93,25.96,844376.0,23.6256,23.6256,23.5258,23.5531,844376.0
2016-11-01 09:30:00,25.9,25.94,25.69,25.91,608121.0,23.4986,23.5349,23.3081,23.5077,608121.0
2016-11-01 10:00:00,25.9,26.04,25.88,25.99,517317.0,23.4986,23.6256,23.4805,23.5803,517317.0
2016-11-01 10:30:00,25.99,26.0,25.83,25.9,411282.0,23.5803,23.5894,23.4351,23.4986,411282.0
2016-11-01 11:00:00,25.91,25.92,25.74,25.74,601589.0,23.5077,23.5168,23.3535,23.3535,601589.0
2016-11-01 11:30:00,25.74,25.75,25.61,25.62,787180.0,23.3535,23.3625,23.2355,23.2446,787180.0
2016-11-01 12:00:00,25.63,25.66,25.43,25.44,623591.0,23.2537,23.2809,23.0722,23.0813,623591.0
2016-11-01 12:30:00,25.44,25.56,25.42,25.45,324192.0,23.0813,23.1901,23.0631,23.0903,324192.0
2016-11-01 13:00:00,25.44,25.46,25.36,25.4,457448.0,23.0813,23.0994,23.0087,23.045,457448.0
2016-11-01 13:30:00,25.39,25.4,25.26,25.27,563235.0,23.0359,23.045,22.918,22.927,563235.0
2016-11-01 14:00:00,25.27,25.44,25.18,25.42,758088.0,22.927,23.0813,22.8454,23.0631,758088.0
2016-11-01 14:30:00,25.41,25.53,25.38,25.45,451051.0,23.0541,23.1629,23.0268,23.0903,451051.0
2016-11-01 15:00:00,25.45,25.45,25.34,25.42,552324.0,23.0903,23.0903,22.9905,23.0631,552324.0
2016-11-01 15:30:00,25.43,25.44,25.28,25.3,2073286.0,23.0722,23.0813,22.9361,22.9543,2073286.0
2016-11-02 09:30:00,25.44,25.5,25.01,25.06,1234393.0,23.0813,23.1357,22.6911,22.7365,1234393.0
2016-11-02 10:00:00,25.06,25.23,24.93,25.0,1608669.0,22.7365,22.8907,22.6186,22.6821,1608669.0
2016-11-02 10:30:00,25.0,25.02,24.54,24.71,2860969.0,22.6821,22.7002,22.2647,22.419,2860969.0
2016-11-02 11:00:00,24.71,24.84,24.7,24.82,779783.0,22.419,22.5369,22.4099,22.5188,779783.0
2016-11-02 11:30:00,24.83,24.83,24.7,24.73,667655.0,22.5278,22.5278,22.4099,22.4371,667655.0
2016-11-02 12:00:00,24.72,24.74,24.51,24.63,1070566.0,22.428,22.4462,22.2375,22.3464,1070566.0
2016-11-02 12:30:00,24.64,24.66,24.56,24.65,499938.0,22.3554,22.3736,22.2829,22.3645,499938.0
2016-11-02 13:00:00,24.64,24.65,24.37,24.49,923698.0,22.3554,22.3645,22.1105,22.2194,923698.0
2016-11-02 13:30:00,24.49,24.65,24.46,24.64,511347.0,22.2194,22.3645,22.1921,22.3554,511347.0
2016-11-02 14:00:00,24.64,24.78,24.55,24.72,884354.0,22.3554,22.4825,22.2738,22.428,884354.0
2016-11-02 14:30:00,24.71,24.85,24.67,24.8,636912.0,22.419,22.546,22.3827,22.5006,636912.0
2016-11-02 15:00:00,24.79,24.79,24.7,24.77,353459.0,22.4915,22.4915,22.4099,22.4734,353459.0
2016-11-02 15:30:00,24.77,24.77,24.68,24.74,956918.0,22.4734,22.4734,22.3917,22.4462,956918.0
2016-11-03 09:30:00,24.54,24.91,24.51,24.88,809515.0,22.2647,22.6004,22.2375,22.5732,809515.0
2016-11-03 10:00:00,24.89,24.98,24.85,24.95,404558.0,22.5823,22.6639,22.546,22.6367,404558.0
2016-11-03 10:30:00,24.95,25.05,24.94,25.0,347270.0,22.6367,22.7274,22.6276,22.6821,347270.0
2016-11-03 11:00:00,25.0,25.03,24.97,25.03,335659.0,22.6821,22.7093,22.6548,22.7093,335659.0
2016-11-03 11:30:00,25.03,25.04,24.99,25.0,255536.0,22.7093,22.7184,22.673,22.6821,255536.0
2016-11-03 12:00:00,25.0,25.01,24.91,24.98,384938.0,22.6821,22.6911,22.6004,22.6639,384938.0
2016-11-03 12:30:00,24.97,25.02,24.93,25.02,323519.0,22.6548,22.7002,22.6186,22.7002,323519.0
2016-11-03 13:00:00,25.02,25.03,24.99,25.03,153482.0,22.7002,22.7093,22.673,22.7093,153482.0
2016-11-03 13:30:00,25.02,25.02,24.98,25.0,243637.0,22.7002,22.7002,22.6639,22.6821,243637.0
2016-11-03 14:00:00,25.0,25.03,24.98,25.0,231336.0,22.6821,22.7093,22.6639,22.6821,231336.0
2016-11-03 14:30:00,25.01,25.02,24.98,24.98,270130.0,22.6911,22.7002,22.6639,22.6639,270130.0
2016-11-03 15:00:00,24.98,24.99,24.78,24.8,478711.0,22.6639,22.673,22.4825,22.5006,478711.0
2016-11-03 15:30:00,24.8,24.8,24.66,24.68,1836421.0,22.5006,22.5006,22.3736,22.3917,1836421.0
2016-11-04 09:30:00,24.57,24.76,24.31,24.33,1459187.0,22.2919,22.4643,22.056,22.0742,1459187.0
2016-11-04 10:00:00,24.33,24.61,24.33,24.52,621352.0,22.0742,22.3282,22.0742,22.2466,621352.0
2016-11-04 10:30:00,24.52,24.74,24.5,24.7,412943.0,22.2466,22.4462,22.2284,22.4099,412943.0
2016-11-04 11:00:00,24.7,24.77,24.65,24.72,365231.0,22.4099,22.4734,22.3645,22.428,365231.0
2016-11-04 11:30:00,24.73,24.73,24.53,24.57,427362.0,22.4371,22.4371,22.2556,22.2919,427362.0
2016-11-04 12:00:00,24.57,24.65,24.56,24.58,577798.0,22.2919,22.3645,22.2829,22.301,577798.0
2016-11-04 12:30:00,24.58,24.67,24.57,24.67,331297.0,22.301,22.3827,22.2919,22.3827,331297.0
2016-11-04 13:00:00,24.67,24.72,24.59,24.62,307907.0,22.3827,22.428,22.3101,22.3373,307907.0
2016-11-04 13:30:00,24.63,24.67,24.59,24.65,215043.0,22.3464,22.3827,22.3101,22.3645,215043.0
2016-11-04 14:00:00,24.64,24.65,24.58,24.6,249775.0,22.3554,22.3645,22.301,22.3192,249775.0
2016-11-04 14:30:00,24.6,24.62,24.57,24.58,353222.0,22.3192,22.3373,22.2919,22.301,353222.0
2016-11-04 15:00:00,24.59,24.7,24.56,24.68,355927.0,22.3101,22.4099,22.2829,22.3917,355927.0
2016-11-04 15:30:00,24.67,24.7,24.61,24.65,827182.0,22.3827,22.4099,22.3282,22.3645,827182.0
2016-11-07 09:30:00,25.18,25.33,25.0,25.3,811611.0,22.8454,22.9815,22.6821,22.9543,811611.0
2016-11-07 10:00:00,25.3,25.35,25.21,25.24,335212.0,22.9543,22.9996,22.8726,22.8998,335212.0
2016-11-07 10:30:00,25.24,25.28,25.18,25.2,269772.0,22.8998,22.9361,22.8454,22.8635,269772.0
2016-11-07 11:00:00,25.21,25.37,25.21,25.36,264268.0,22.8726,23.0178,22.8726,23.0087,264268.0
2016-11-07 11:30:00,25.36,25.49,25.35,25.48,446639.0,23.0087,23.1266,22.9996,23.1176,446639.0
2016-11-07 12:00:00,25.49,25.56,25.48,25.55,334027.0,23.1266,23.1901,23.1176,23.1811,334027.0
2016-11-07 12:30:00,25.55,25.57,25.54,25.56,208133.0,23.1811,23.1992,23.172,23.1901,208133.0
2016-11-07 13:00:00,25.57,25.67,25.55,25.6,287717.0,23.1992,23.2899,23.1811,23.2264,287717.0
2016-11-07 13:30:00,25.61,25.72,25.59,25.6,415018.0,23.2355,23.3353,23.2174,23.2264,415018.0
2016-11-07 14:00:00,25.59,25.69,25.55,25.66,491026.0,23.2174,23.3081,23.1811,23.2809,491026.0
2016-11-07 14:30:00,25.65,25.67,25.34,25.49,613503.0,23.2718,23.2899,22.9905,23.1266,613503.0
2016-11-07 15:00:00,25.49,25.57,25.45,25.49,717333.0,23.1266,23.1992,23.0903,23.1266,717333.0
2016-11-07 15:30:00,25.49,25.55,25.37,25.47,2117247.0,23.1266,23.1811,23.0178,23.1085,2117247.0
2016-11-08 09:30:00,25.51,25.55,25.19,25.22,555370.0,23.1448,23.1811,22.8545,22.8817,555370.0
2016-11-08 10:00:00,25.22,25.26,25.12,25.12,365728.0,22.8817,22.918,22.7909,22.7909,365728.0
2016-11-08 10:30:00,25.12,25.12,25.01,25.03,450337.0,22.7909,22.7909,22.6911,22.7093,450337.0
2016-11-08 11:00:00,25.04,25.22,25.03,25.15,379923.0,22.7184,22.8817,22.7093,22.8182,379923.0
2016-11-08 11:30:00,25.14,25.3,25.1,25.3,317818.0,22.8091,22.9543,22.7728,22.9543,317818.0
2016-11-08 12:00:00,25.31,25.45,25.29,25.38,334855.0,22.9633,23.0903,22.9452,23.0268,334855.0
2016-11-08 12:30:00,25.37,25.4,25.29,25.36,250790.0,23.0178,23.045,22.9452,23.0087,250790.0
2016-11-08 13:00:00,25.35,25.37,25.26,25.34,164387.0,22.9996,23.0178,22.918,22.9905,164387.0
2016-11-08 13:30:00,25.34,25.37,25.3,25.32,204278.0,22.9905,23.0178,22.9543,22.9724,204278.0
2016-11-08 14:00:00,25.31,25.33,25.27,25.3,203027.0,22.9633,22.9815,22.927,22.9543,203027.0
2016-11-08 14:30:00,25.3,25.31,25.24,25.29,188621.0,22.9543,22.9633,22.8998,22.9452,188621.0
2016-11-08 15:00:00,25.28,25.33,25.27,25.3,232429.0,22.9361,22.9815,22.927,22.9543,232429.0
2016-11-08 15:30:00,25.31,25.49,25.3,25.44,1126512.0,22.9633,23.1266,22.9543,23.0813,1126512.0
2016-11-09 09:30:00,24.6,25.53,24.6,25.51,1483665.0,22.3192,23.1629,22.3192,23.1448,1483665.0
2016-11-09 10:00:00,25.51,25.58,25.19,25.27,821806.0,23.1448,23.2083,22.8545,22.927,821806.0
2016-11-09 10:30:00,25.26,25.26,25.0,25.15,334063.0,22.918,22.918,22.6821,22.8182,334063.0
2016-11-09 11:00:00,25.15,25.18,25.04,25.12,379255.0,22.8182,22.8454,22.7184,22.7909,379255.0
2016-11-09 11:30:00,25.12,25.31,25.12,25.16,255192.0,22.7909,22.9633,22.7909,22.8272,255192.0
2016-11-09 12:00:00,25.17,25.17,25.01,25.14,170701.0,22.8363,22.8363,22.6911,22.8091,170701.0
2016-11-09 12:30:00,25.15,25.19,25.09,25.14,220208.0,22.8182,22.8545,22.7637,22.8091,220208.0
2016-11-09 13:00:00,25.14,25.14,24.85,24.89,388630.0,22.8091,22.8091,22.546,22.5823,388630.0
2016-11-09 13:30:00,24.88,25.04,24.86,24.93,295766.0,22.5732,22.7184,22.555,22.6186,295766.0
2016-11-09 14:00:00,24.92,25.07,24.9,25.02,228258.0,22.6095,22.7456,22.5913,22.7002,228258.0
2016-11-09 14:30:00,25.01,25.11,24.97,25.01,279096.0,22.6911,22.7819,22.6548,22.6911,279096.0
2016-11-09 15:00:00,25.02,25.11,25.0,25.08,244830.0,22.7002,22.7819,22.6821,22.7547,244830.0
2016-11-09 15:30:00,25.07,25.17,25.03,25.13,767682.0,22.7456,22.8363,22.7093,22.8,767682.0
2016-11-10 09:30:00,25.5,25.5,24.76,24.76,947217.0,23.1357,23.1357,22.4643,22.4643,947217.0
2016-11-10 10:00:00,24.77,24.79,24.33,24.35,976925.0,22.4734,22.4915,22.0742,22.0923,976925.0
2016-11-10 10:30:00,24.35,24.49,23.88,24.27,1391362.0,22.0923,22.2194,21.6659,22.0198,1391362.0
2016-11-10 11:00:00,24.27,24.63,24.2,24.54,932117.0,22.0198,22.3464,21.9562,22.2647,932117.0
2016-11-10 11:30:00,24.54,24.56,24.36,24.43,698718.0,22.2647,22.2829,22.1014,22.1649,698718.0
2016-11-10 12:00:00,24.43,24.47,24.28,24.33,514037.0,22.1649,22.2012,22.0288,22.0742,514037.0
2016-11-10 12:30:00,24.33,24.42,24.3,24.42,588369.0,22.0742,22.1558,22.047,22.1558,588369.0
2016-11-10 13:00:00,24.42,24.56,24.38,24.48,509565.0,22.1558,22.2829,22.1196,22.2103,509565.0
2016-11-10 13:30:00,24.49,24.58,24.42,24.51,561002.0,22.2194,22.301,22.1558,22.2375,561002.0
2016-11-10 14:00:00,24.51,24.57,24.41,24.46,361967.0,22.2375,22.2919,22.1468,22.1921,361967.0
2016-11-10 14:30:00,24.46,24.57,24.42,24.52,289965.0,22.1921,22.2919,22.1558,22.2466,289965.0
2016-11-10 15:00:00,24.52,24.54,24.4,24.42,313202.0,22.2466,22.2647,22.1377,22.1558,313202.0
2016-11-10 15:30:00,24.42,24.42,24.31,24.39,1187339.0,22.1558,22.1558,22.056,22.1286,1187339.0
2016-11-11 09:30:00,24.25,24.29,23.68,23.77,1282931.0,22.0016,22.0379,21.4845,21.5661,1282931.0
2016-11-11 10:00:00,23.77,24.35,23.76,24.02,1287491.0,21.5661,22.0923,21.557,21.7929,1287491.0
2016-11-11 10:30:00,24.01,24.1,23.85,23.91,1023782.0,21.7839,21.8655,21.6387,21.6931,1023782.0
2016-11-11 11:00:00,23.91,23.93,23.8,23.88,703610.0,21.6931,21.7113,21.5933,21.6659,703610.0
2016-11-11 11:30:00,23.88,24.13,23.88,24.1,462215.0,21.6659,21.8927,21.6659,21.8655,462215.0
2016-11-11 12:00:00,24.1,24.39,24.08,24.32,366606.0,21.8655,22.1286,21.8474,22.0651,366606.0
2016-11-11 12:30:00,24.32,24.52,24.32,24.36,531050.0,22.0651,22.2466,22.0651,22.1014,531050.0
2016-11-11 13:00:00,24.35,24.42,24.22,24.27,684119.0,22.0923,22.1558,21.9744,22.0198,684119.0
2016-11-11 13:30:00,24.27,24.31,24.11,24.12,663409.0,22.0198,22.056,21.8746,21.8837,663409.0
2016-11-11 14:00:00,24.12,24.12,24.02,24.09,827271.0,21.8837,21.8837,21.7929,21.8564,827271.0
2016-11-11 14:30:00,24.09,24.11,23.99,24.02,420089.0,21.8564,21.8746,21.7657,21.7929,420089.0
2016-11-11 15:00:00,24.01,24.07,23.98,24.01,910575.0,21.7839,21.8383,21.7566,21.7839,910575.0
2016-11-11 15:30:00,24.01,24.1,23.98,24.04,2211427.0,21.7839,21.8655,21.7566,21.8111,2211427.0
2016-11-14 09:30:00,24.23,24.23,23.62,23.83,1599175.0,21.9835,21.9835,21.43,21.6205,1599175.0
2016-11-14 10:00:00,23.83,23.83,23.63,23.73,922488.0,21.6205,21.6205,21.4391,21.5298,922488.0
2016-11-14 10:30:00,23.73,23.73,23.37,23.52,1030406.0,21.5298,21.5298,21.2032,21.3393,1030406.0
2016-11-14 11:00:00,23.52,23.87,23.5,23.69,885069.0,21.3393,21.6568,21.3211,21.4935,885069.0
2016-11-14 11:30:00,23.69,23.82,23.61,23.81,1256338.0,21.4935,21.6115,21.4209,21.6024,1256338.0
2016-11-14 12:00:00,23.82,23.99,23.59,23.61,822644.0,21.6115,21.7657,21.4028,21.4209,822644.0
2016-11-14 12:30:00,23.61,23.66,23.53,23.6,797390.0,21.4209,21.4663,21.3484,21.4119,797390.0
2016-11-14 13:00:00,23.59,23.85,23.58,23.82,1257849.0,21.4028,21.6387,21.3937,21.6115,1257849.0
2016-11-14 13:30:00,23.82,23.87,23.65,23.68,907163.0,21.6115,21.6568,21.4572,21.4845,907163.0
2016-11-14 14:00:00,23.68,23.75,23.64,23.69,756455.0,21.4845,21.548,21.4482,21.4935,756455.0
2016-11-14 14:30:00,23.7,23.77,23.6,23.77,1171914.0,21.5026,21.5661,21.4119,21.5661,1171914.0
2016-11-14 15:00:00,23.77,23.83,23.71,23.73,716830.0,21.5661,21.6205,21.5117,21.5298,716830.0
2016-11-14 15:30:00,23.73,23.77,23.63,23.71,2299306.0,21.5298,21.5661,21.4391,21.5117,2299306.0
2016-11-15 09:30:00,25.65,26.0,25.29,25.95,10683778.0,23.2718,23.5894,22.9452,23.544,10683778.0
2016-11-15 10:00:00,25.95,26.47,25.64,26.29,5706191.0,23.544,24.0158,23.2627,23.8525,5706191.0
2016-11-15 10:30:00,26.29,26.83,26.23,26.68,3099701.0,23.8525,24.3424,23.798,24.2063,3099701.0
2016-11-15 11:00:00,26.68,26.96,26.63,26.75,2461165.0,24.2063,24.4603,24.1609,24.2698,2461165.0
2016-11-15 11:30:00,26.75,26.9,26.5,26.85,1841504.0,24.2698,24.4059,24.043,24.3605,1841504.0
2016-11-15 12:00:00,26.86,26.95,26.68,26.68,1433176.0,24.3696,24.4513,24.2063,24.2063,1433176.0
2016-11-15 12:30:00,26.68,26.7,26.31,26.47,1274671.0,24.2063,24.2244,23.8706,24.0158,1274671.0
2016-11-15 13:00:00,26.47,26.59,26.31,26.55,952643.0,24.0158,24.1246,23.8706,24.0884,952643.0
2016-11-15 13:30:00,26.55,26.72,26.47,26.68,957060.0,24.0884,24.2426,24.0158,24.2063,957060.0
2016-11-15 14:00:00,26.68,26.8,26.54,26.59,1122910.0,24.2063,24.3152,24.0793,24.1246,1122910.0
2016-11-15 14:30:00,26.59,26.68,26.5,26.57,908605.0,24.1246,24.2063,24.043,24.1065,908605.0
2016-11-15 15:00:00,26.57,26.65,26.46,26.52,1190659.0,24.1065,24.1791,24.0067,24.0611,1190659.0
2016-11-15 15:30:00,26.52,26.63,26.3,26.41,3855656.0,24.0611,24.1609,23.8615,23.9613,3855656.0
2016-11-16 09:30:00,25.58,26.57,25.58,26.3,1833517.0,23.2083,24.1065,23.2083,23.8615,1833517.0
2016-11-16 10:00:00,26.3,26.48,26.29,26.42,948813.0,23.8615,24.0248,23.8525,23.9704,948813.0
2016-11-16 10:30:00,26.42,26.59,26.4,26.5,865514.0,23.9704,24.1246,23.9523,24.043,865514.0
2016-11-16 11:00:00,26.5,26.6,26.4,26.6,601790.0,24.043,24.1337,23.9523,24.1337,601790.0
2016-11-16 11:30:00,26.59,26.6,26.31,26.39,487111.0,24.1246,24.1337,23.8706,23.9432,487111.0
2016-11-16 12:00:00,26.39,26.39,26.21,26.31,388778.0,23.9432,23.9432,23.7799,23.8706,388778.0
2016-11-16 12:30:00,26.32,26.4,26.3,26.33,386122.0,23.8797,23.9523,23.8615,23.8888,386122.0
2016-11-16 13:00:00,26.34,26.44,26.3,26.43,288602.0,23.8978,23.9886,23.8615,23.9795,288602.0
2016-11-16 13:30:00,26.43,26.44,26.33,26.39,248340.0,23.9795,23.9886,23.8888,23.9432,248340.0
2016-11-16 14:00:00,26.38,26.45,26.33,26.41,299125.0,23.9341,23.9976,23.8888,23.9613,299125.0
2016-11-16 14:30:00,26.41,26.53,26.4,26.52,482648.0,23.9613,24.0702,23.9523,24.0611,482648.0
2016-11-16 15:00:00,26.52,26.58,26.44,26.48,455377.0,24.0611,24.1156,23.9886,24.0248,455377.0
2016-11-16 15:30:00,26.48,26.52,26.42,26.5,1025395.0,24.0248,24.0611,23.9704,24.043,1025395.0
2016-11-17 09:30:00,26.5,26.66,26.33,26.64,1316106.0,24.043,24.1882,23.8888,24.17,1316106.0
2016-11-17 10:00:00,26.64,26.65,26.42,26.49,485273.0,24.17,24.1791,23.9704,24.0339,485273.0
2016-11-17 10:30:00,26.49,26.65,26.45,26.56,789074.0,24.0339,24.1791,23.9976,24.0974,789074.0
2016-11-17 11:00:00,26.56,26.74,26.55,26.74,760006.0,24.0974,24.2607,24.0884,24.2607,760006.0
2016-11-17 11:30:00,26.74,26.85,26.67,26.82,524431.0,24.2607,24.3605,24.1972,24.3333,524431.0
2016-11-17 12:00:00,26.82,26.93,26.77,26.87,457837.0,24.3333,24.4331,24.288,24.3787,457837.0
2016-11-17 12:30:00,26.87,26.91,26.75,26.81,338492.0,24.3787,24.415,24.2698,24.3242,338492.0
2016-11-17 13:00:00,26.81,26.86,26.75,26.75,214702.0,24.3242,24.3696,24.2698,24.2698,214702.0
2016-11-17 13:30:00,26.75,26.76,26.62,26.64,305824.0,24.2698,24.2789,24.1519,24.17,305824.0
2016-11-17 14:00:00,26.64,26.81,26.6,26.75,429008.0,24.17,24.3242,24.1337,24.2698,429008.0
2016-11-17 14:30:00,26.75,26.8,26.7,26.76,358474.0,24.2698,24.3152,24.2244,24.2789,358474.0
2016-11-17 15:00:00,26.76,26.8,26.7,26.71,330342.0,24.2789,24.3152,24.2244,24.2335,330342.0
2016-11-17 15:30:00,26.72,26.79,26.69,26.75,1399040.0,24.2426,24.3061,24.2154,24.2698,1399040.0
2016-11-18 09:30:00,26.75,26.89,26.65,26.79,567540.0,24.2698,24.3968,24.1791,24.3061,567540.0
2016-11-18 10:00:00,26.79,26.88,26.7,26.71,322266.0,24.3061,24.3878,24.2244,24.2335,322266.0
2016-11-18 10:30:00,26.71,26.71,26.52,26.59,327010.0,24.2335,24.2335,24.0611,24.1246,327010.0
2016-11-18 11:00:00,26.59,26.61,26.54,26.55,257640.0,24.1246,24.1428,24.0793,24.0884,257640.0
2016-11-18 11:30:00,26.55,26.61,26.53,26.61,204813.0,24.0884,24.1428,24.0702,24.1428,204813.0
2016-11-18 12:00:00,26.61,26.61,26.55,26.61,138954.0,24.1428,24.1428,24.0884,24.1428,138954.0
2016-11-18 12:30:00,26.61,26.61,26.53,26.59,217434.0,24.1428,24.1428,24.0702,24.1246,217434.0
2016-11-18 13:00:00,26.58,26.6,26.47,26.48,194536.0,24.1156,24.1337,24.0158,24.0248,194536.0
2016-11-18 13:30:00,26.47,26.54,26.46,26.46,179521.0,24.0158,24.0793,24.0067,24.0067,179521.0
2016-11-18 14:00:00,26.46,26.52,26.46,26.5,230705.0,24.0067,24.0611,24.0067,24.043,230705.0
2016-11-18 14:30:00,26.5,26.51,26.41,26.42,270643.0,24.043,24.0521,23.9613,23.9704,270643.0
2016-11-18 15:00:00,26.41,26.43,26.25,26.41,530890.0,23.9613,23.9795,23.8162,23.9613,530890.0
2016-11-18 15:30:00,26.41,26.46,26.39,26.45,1071992.0,23.9613,24.0067,23.9432,23.9976,1071992.0
2016-11-21 09:30:00,26.5,26.57,26.45,26.5,851014.0,24.043,24.1065,23.9976,24.043,851014.0
2016-11-21 10:00:00,26.5,26.51,26.32,26.41,663819.0,24.043,24.0521,23.8797,23.9613,663819.0
2016-11-21 10:30:00,26.41,26.42,26.13,26.17,391310.0,23.9613,23.9704,23.7073,23.7436,391310.0
2016-11-21 11:00:00,26.17,26.3,26.11,26.24,360873.0,23.7436,23.8615,23.6892,23.8071,360873.0
2016-11-21 11:30:00,26.24,26.26,26.13,26.19,237490.0,23.8071,23.8252,23.7073,23.7617,237490.0
2016-11-21 12:00:00,26.19,26.2,26.03,26.08,333468.0,23.7617,23.7708,23.6166,23.6619,333468.0
2016-11-21 12:30:00,26.08,26.11,26.01,26.02,291018.0,23.6619,23.6892,23.5984,23.6075,291018.0
2016-11-21 13:00:00,26.01,26.13,26.01,26.12,260184.0,23.5984,23.7073,23.5984,23.6982,260184.0
2016-11-21 13:30:00,26.12,26.14,26.07,26.08,265061.0,23.6982,23.7164,23.6529,23.6619,265061.0
2016-11-21 14:00:00,26.08,26.09,25.94,25.99,892440.0,23.6619,23.671,23.5349,23.5803,892440.0
2016-11-21 14:30:00,25.98,26.01,25.92,25.98,390834.0,23.5712,23.5984,23.5168,23.5712,390834.0
2016-11-21 15:00:00,25.98,25.99,25.89,25.94,548375.0,23.5712,23.5803,23.4895,23.5349,548375.0
2016-11-21 15:30:00,25.94,26.0,25.91,25.99,1295226.0,23.5349,23.5894,23.5077,23.5803,1295226.0
2016-11-22 09:30:00,26.0,26.14,25.72,26.05,951707.0,23.5894,23.7164,23.3353,23.6347,951707.0
2016-11-22 10:00:00,26.05,26.14,25.96,26.03,415462.0,23.6347,23.7164,23.5531,23.6166,415462.0
2016-11-22 10:30:00,26.03,26.11,25.91,25.94,367613.0,23.6166,23.6892,23.5077,23.5349,367613.0
2016-11-22 11:00:00,25.94,25.98,25.79,25.79,693521.0,23.5349,23.5712,23.3988,23.3988,693521.0
2016-11-22 11:30:00,25.79,25.9,25.72,25.87,386837.0,23.3988,23.4986,23.3353,23.4714,386837.0
2016-11-22 12:00:00,25.87,25.98,25.82,25.94,199746.0,23.4714,23.5712,23.426,23.5349,199746.0
2016-11-22 12:30:00,25.95,25.97,25.81,25.82,363197.0,23.544,23.5621,23.417,23.426,363197.0
2016-11-22 13:00:00,25.82,25.86,25.74,25.75,330736.0,23.426,23.4623,23.3535,23.3625,330736.0
2016-11-22 13:30:00,25.75,25.8,25.73,25.76,350959.0,23.3625,23.4079,23.3444,23.3716,350959.0
2016-11-22 14:00:00,25.76,25.76,25.64,25.71,380704.0,23.3716,23.3716,23.2627,23.3262,380704.0
2016-11-22 14:30:00,25.71,25.73,25.64,25.66,467813.0,23.3262,23.3444,23.2627,23.2809,467813.0
2016-11-22 15:00:00,25.66,25.75,25.64,25.73,628974.0,23.2809,23.3625,23.2627,23.3444,628974.0
2016-11-22 15:30:00,25.72,25.87,25.72,25.81,995046.0,23.3353,23.4714,23.3353,23.417,995046.0
2016-11-23 09:30:00,25.76,25.9,25.65,25.78,953112.0,23.3716,23.4986,23.2718,23.3897,953112.0
2016-11-23 10:00:00,25.79,25.9,25.77,25.87,456982.0,23.3988,23.4986,23.3807,23.4714,456982.0
2016-11-23 10:30:00,25.87,25.95,25.8,25.9,500097.0,23.4714,23.544,23.4079,23.4986,500097.0
2016-11-23 11:00:00,25.9,25.95,25.88,25.88,305105.0,23.4986,23.544,23.4805,23.4805,305105.0
2016-11-23 11:30:00,25.88,25.94,25.86,25.9,291562.0,23.4805,23.5349,23.4623,23.4986,291562.0
2016-11-23 12:00:00,25.89,25.93,25.79,25.8,414228.0,23.4895,23.5258,23.3988,23.4079,414228.0
2016-11-23 12:30:00,25.81,25.84,25.73,25.77,338330.0,23.417,23.4442,23.3444,23.3807,338330.0
2016-11-23 13:00:00,25.77,25.8,25.71,25.78,246096.0,23.3807,23.4079,23.3262,23.3897,246096.0
2016-11-23 13:30:00,25.77,25.81,25.73,25.73,144388.0,23.3807,23.417,23.3444,23.3444,144388.0
2016-11-23 14:00:00,25.73,25.78,25.73,25.77,197709.0,23.3444,23.3897,23.3444,23.3807,197709.0
2016-11-23 14:30:00,25.76,25.77,25.67,25.69,221411.0,23.3716,23.3807,23.2899,23.3081,221411.0
2016-11-23 15:00:00,25.69,25.81,25.69,25.79,248933.0,23.3081,23.417,23.3081,23.3988,248933.0
2016-11-23 15:30:00,25.79,25.8,25.72,25.74,1147416.0,23.3988,23.4079,23.3353,23.3535,1147416.0
2016-11-25 09:30:00,25.89,25.99,25.57,25.66,909873.0,23.4895,23.5803,23.1992,23.2809,909873.0
2016-11-25 10:00:00,25.66,25.77,25.58,25.64,832617.0,23.2809,23.3807,23.2083,23.2627,832617.0
2016-11-25 10:30:00,25.64,25.71,25.48,25.49,1586762.0,23.2627,23.3262,23.1176,23.1266,1586762.0
2016-11-25 11:00:00,25.49,25.59,25.47,25.59,388284.0,23.1266,23.2174,23.1085,23.2174,388284.0
2016-11-25 11:30:00,25.59,25.59,25.49,25.52,403614.0,23.2174,23.2174,23.1266,23.1539,403614.0
2016-11-25 12:00:00,25.52,25.52,25.43,25.43,502062.0,23.1539,23.1539,23.0722,23.0722,502062.0
2016-11-25 12:30:00,25.43,25.57,25.43,25.54,1501601.0,23.0722,23.1992,23.0722,23.172,1501601.0
2016-11-28 09:30:00,25.56,25.7,25.53,25.62,1165110.0,23.1901,23.3172,23.1629,23.2446,1165110.0
2016-11-28 10:00:00,25.62,25.67,25.58,25.62,537579.0,23.2446,23.2899,23.2083,23.2446,537579.0
2016-11-28 10:30:00,25.63,25.66,25.6,25.6,641782.0,23.2537,23.2809,23.2264,23.2264,641782.0
2016-11-28 11:00:00,25.61,25.62,25.54,25.57,988785.0,23.2355,23.2446,23.172,23.1992,988785.0
2016-11-28 11:30:00,25.58,25.66,25.57,25.64,308698.0,23.2083,23.2809,23.1992,23.2627,308698.0
2016-11-28 12:00:00,25.64,25.67,25.62,25.65,293385.0,23.2627,23.2899,23.2446,23.2718,293385.0
2016-11-28 12:30:00,25.65,25.68,25.64,25.68,275506.0,23.2718,23.299,23.2627,23.299,275506.0
2016-11-28 13:00:00,25.68,25.7,25.65,25.67,360365.0,23.299,23.3172,23.2718,23.2899,360365.0
2016-11-28 13:30:00,25.67,25.72,25.66,25.71,442217.0,23.2899,23.3353,23.2809,23.3262,442217.0
2016-11-28 14:00:00,25.71,25.92,25.69,25.85,865255.0,23.3262,23.5168,23.3081,23.4533,865255.0
2016-11-28 14:30:00,25.84,25.87,25.73,25.85,684702.0,23.4442,23.4714,23.3444,23.4533,684702.0
2016-11-28 15:00:00,25.86,25.95,25.85,25.91,532451.0,23.4623,23.544,23.4533,23.5077,532451.0
2016-11-28 15:30:00,25.91,25.91,25.79,25.83,1452148.0,23.5077,23.5077,23.3988,23.4351,1452148.0
2016-11-29 09:30:00,25.84,26.1,25.75,26.09,2478791.0,23.4442,23.6801,23.3625,23.671,2478791.0
2016-11-29 10:00:00,26.09,26.54,26.08,26.5,2150135.0,23.671,24.0793,23.6619,24.043,2150135.0
2016-11-29 10:30:00,26.5,27.13,26.49,27.12,2951723.0,24.043,24.6146,24.0339,24.6055,2951723.0
2016-11-29 11:00:00,27.11,27.28,27.03,27.13,3500454.0,24.5964,24.7507,24.5239,24.6146,3500454.0
2016-11-29 11:30:00,27.13,27.7,27.11,27.64,2975866.0,24.6146,25.1317,24.5964,25.0773,2975866.0
2016-11-29 12:00:00,27.63,27.65,27.0,27.09,2792777.0,25.0682,25.0864,24.4966,24.5783,2792777.0
2016-11-29 12:30:00,27.1,27.17,27.02,27.11,1381285.0,24.5874,24.6509,24.5148,24.5964,1381285.0
2016-11-29 13:00:00,27.11,27.23,26.95,27.13,1530773.0,24.5964,24.7053,24.4513,24.6146,1530773.0
2016-11-29 13:30:00,27.13,27.32,27.13,27.26,1060038.0,24.6146,24.787,24.6146,24.7325,1060038.0
2016-11-29 14:00:00,27.26,27.26,26.99,27.05,1266840.0,24.7325,24.7325,24.4876,24.542,1266840.0
2016-11-29 14:30:00,27.04,27.11,26.94,26.97,1710269.0,24.5329,24.5964,24.4422,24.4694,1710269.0
2016-11-29 15:00:00,26.97,26.99,26.78,26.9,1315821.0,24.4694,24.4876,24.297,24.4059,1315821.0
2016-11-29 15:30:00,26.9,26.92,26.77,26.85,2077597.0,24.4059,24.4241,24.288,24.3605,2077597.0
2016-11-30 09:30:00,26.83,27.17,26.66,27.14,2124607.0,24.3424,24.6509,24.1882,24.6237,2124607.0
2016-11-30 10:00:00,27.14,27.4,27.06,27.23,2257368.0,24.6237,24.8595,24.5511,24.7053,2257368.0
2016-11-30 10:30:00,27.23,27.32,27.2,27.22,744135.0,24.7053,24.787,24.6781,24.6962,744135.0
2016-11-30 11:00:00,27.23,27.28,27.17,27.22,1576092.0,24.7053,24.7507,24.6509,24.6962,1576092.0
2016-11-30 11:30:00,27.22,27.23,27.06,27.09,772737.0,24.6962,24.7053,24.5511,24.5783,772737.0
2016-11-30 12:00:00,27.08,27.13,26.98,27.01,460703.0,24.5692,24.6146,24.4785,24.5057,460703.0
2016-11-30 12:30:00,27.01,27.09,26.99,27.03,418422.0,24.5057,24.5783,24.4876,24.5239,418422.0
2016-11-30 13:00:00,27.03,27.05,26.88,27.0,555016.0,24.5239,24.542,24.3878,24.4966,555016.0
2016-11-30 13:30:00,27.0,27.02,26.96,26.98,376720.0,24.4966,24.5148,24.4603,24.4785,376720.0
2016-11-30 14:00:00,26.98,27.01,26.94,27.0,653601.0,24.4785,24.5057,24.4422,24.4966,653601.0
2016-11-30 14:30:00,27.0,27.01,26.94,26.98,376557.0,24.4966,24.5057,24.4422,24.4785,376557.0
2016-11-30 15:00:00,26.98,26.99,26.95,26.98,249402.0,24.4785,24.4876,24.4513,24.4785,249402.0
2016-11-30 15:30:00,26.97,27.0,26.87,26.87,1616112.0,24.4694,24.4966,24.3787,24.3787,1616112.0
2016-12-01 09:30:00,26.79,26.87,26.62,26.84,1212631.0,24.3061,24.3787,24.1519,24.3515,1212631.0
2016-12-01 10:00:00,26.83,26.95,26.69,26.72,692770.0,24.3424,24.4513,24.2154,24.2426,692770.0
2016-12-01 10:30:00,26.72,26.72,26.23,26.26,1165460.0,24.2426,24.2426,23.798,23.8252,1165460.0
2016-12-01 11:00:00,26.25,26.5,26.18,26.46,1121136.0,23.8162,24.043,23.7527,24.0067,1121136.0
2016-12-01 11:30:00,26.45,26.5,26.35,26.39,426344.0,23.9976,24.043,23.9069,23.9432,426344.0
2016-12-01 12:00:00,26.38,26.54,26.3,26.49,459377.0,23.9341,24.0793,23.8615,24.0339,459377.0
2016-12-01 12:30:00,26.49,26.59,26.47,26.55,720803.0,24.0339,24.1246,24.0158,24.0884,720803.0
2016-12-01 13:00:00,26.55,26.55,26.45,26.46,868810.0,24.0884,24.0884,23.9976,24.0067,868810.0
2016-12-01 13:30:00,26.47,26.51,26.29,26.3,381168.0,24.0158,24.0521,23.8525,23.8615,381168.0
2016-12-01 14:00:00,26.3,26.35,26.25,26.33,588167.0,23.8615,23.9069,23.8162,23.8888,588167.0
2016-12-01 14:30:00,26.32,26.34,26.23,26.25,372226.0,23.8797,23.8978,23.798,23.8162,372226.0
2016-12-01 15:00:00,26.26,26.33,26.21,26.26,597531.0,23.8252,23.8888,23.7799,23.8252,597531.0
2016-12-01 15:30:00,26.25,26.36,26.22,26.3,1682509.0,23.8162,23.916,23.789,23.8615,1682509.0
2016-12-02 09:30:00,26.32,26.45,26.04,26.3,1107272.0,23.8797,23.9976,23.6256,23.8615,1107272.0
2016-12-02 10:00:00,26.31,26.4,25.98,26.07,1191174.0,23.8706,23.9523,23.5712,23.6529,1191174.0
2016-12-02 10:30:00,26.07,26.12,25.85,25.99,706523.0,23.6529,23.6982,23.4533,23.5803,706523.0
2016-12-02 11:00:00,26.0,26.1,25.95,26.04,772664.0,23.5894,23.6801,23.544,23.6256,772664.0
2016-12-02 11:30:00,26.03,26.04,25.8,25.88,397122.0,23.6166,23.6256,23.4079,23.4805,397122.0
2016-12-02 12:00:00,25.88,26.07,25.87,26.02,290513.0,23.4805,23.6529,23.4714,23.6075,290513.0
2016-12-02 12:30:00,26.02,26.02,25.94,25.98,778701.0,23.6075,23.6075,23.5349,23.5712,778701.0
2016-12-02 13:00:00,25.99,25.99,25.88,25.95,474313.0,23.5803,23.5803,23.4805,23.544,474313.0
2016-12-02 13:30:00,25.94,25.96,25.87,25.89,205300.0,23.5349,23.5531,23.4714,23.4895,205300.0
2016-12-02 14:00:00,25.88,25.89,25.77,25.8,234703.0,23.4805,23.4895,23.3807,23.4079,234703.0
2016-12-02 14:30:00,25.79,25.8,25.72,25.77,261975.0,23.3988,23.4079,23.3353,23.3807,261975.0
2016-12-02 15:00:00,25.78,25.8,25.74,25.75,274768.0,23.3897,23.4079,23.3535,23.3625,274768.0
2016-12-02 15:30:00,25.75,25.92,25.74,25.88,1618265.0,23.3625,23.5168,23.3535,23.4805,1618265.0
2016-12-05 09:30:00,25.86,26.14,25.58,26.02,705613.0,23.4623,23.7164,23.2083,23.6075,705613.0
2016-12-05 10:00:00,26.03,26.16,26.02,26.15,784153.0,23.6166,23.7345,23.6075,23.7254,784153.0
2016-12-05 10:30:00,26.15,26.19,26.04,26.1,586589.0,23.7254,23.7617,23.6256,23.6801,586589.0
2016-12-05 11:00:00,26.1,26.32,26.08,26.14,491405.0,23.6801,23.8797,23.6619,23.7164,491405.0
2016-12-05 11:30:00,26.14,26.15,26.0,26.0,469496.0,23.7164,23.7254,23.5894,23.5894,469496.0
2016-12-05 12:00:00,26.0,26.02,25.87,25.96,430746.0,23.5894,23.6075,23.4714,23.5531,430746.0
2016-12-05 12:30:00,25.95,26.03,25.93,26.02,196191.0,23.544,23.6166,23.5258,23.6075,196191.0
2016-12-05 13:00:00,26.02,26.05,25.99,26.04,254274.0,23.6075,23.6347,23.5803,23.6256,254274.0
2016-12-05 13:30:00,26.04,26.09,26.0,26.05,455118.0,23.6256,23.671,23.5894,23.6347,455118.0
2016-12-05 14:00:00,26.05,26.05,25.99,26.04,651246.0,23.6347,23.6347,23.5803,23.6256,651246.0
2016-12-05 14:30:00,26.04,26.05,25.99,26.01,330662.0,23.6256,23.6347,23.5803,23.5984,330662.0
2016-12-05 15:00:00,26.0,26.01,25.99,26.01,342102.0,23.5894,23.5984,23.5803,23.5984,342102.0
2016-12-05 15:30:00,26.01,26.03,25.94,25.96,875705.0,23.5984,23.6166,23.5349,23.5531,875705.0
2016-12-06 09:30:00,26.09,26.23,26.0,26.18,489932.0,23.671,23.798,23.5894,23.7527,489932.0
2016-12-06 10:00:00,26.18,26.23,25.93,25.93,466777.0,23.7527,23.798,23.5258,23.5258,466777.0
2016-12-06 10:30:00,25.94,26.26,25.94,26.25,542277.0,23.5349,23.8252,23.5349,23.8162,542277.0
2016-12-06 11:00:00,26.25,26.25,26.05,26.07,349541.0,23.8162,23.8162,23.6347,23.6529,349541.0
2016-12-06 11:30:00,26.08,26.11,26.06,26.06,324587.0,23.6619,23.6892,23.6438,23.6438,324587.0
2016-12-06 12:00:00,26.07,26.1,26.04,26.05,254251.0,23.6529,23.6801,23.6256,23.6347,254251.0
2016-12-06 12:30:00,26.04,26.07,25.95,26.0,137783.0,23.6256,23.6529,23.544,23.5894,137783.0
2016-12-06 13:00:00,25.99,26.05,25.97,26.03,198138.0,23.5803,23.6347,23.5621,23.6166,198138.0
2016-12-06 13:30:00,26.03,26.04,25.99,26.01,141118.0,23.6166,23.6256,23.5803,23.5984,141118.0
2016-12-06 14:00:00,26.01,26.02,25.97,25.99,124248.0,23.5984,23.6075,23.5621,23.5803,124248.0
2016-12-06 14:30:00,25.99,26.03,25.91,25.93,193756.0,23.5803,23.6166,23.5077,23.5258,193756.0
2016-12-06 15:00:00,25.93,25.94,25.84,25.87,177910.0,23.5258,23.5349,23.4442,23.4714,177910.0
2016-12-06 15:30:00,25.86,25.87,25.77,25.83,900145.0,23.4623,23.4714,23.3807,23.4351,900145.0
2016-12-07 09:30:00,25.76,26.05,25.72,25.8,802848.0,23.3716,23.6347,23.3353,23.4079,802848.0
2016-12-07 10:00:00,25.79,26.67,25.78,26.66,1799002.0,23.3988,24.1972,23.3897,24.1882,1799002.0
2016-12-07 10:30:00,26.65,26.83,26.47,26.78,2227691.0,24.1791,24.3424,24.0158,24.297,2227691.0
2016-12-07 11:00:00,26.78,27.03,26.77,26.95,2077591.0,24.297,24.5239,24.288,24.4513,2077591.0
2016-12-07 11:30:00,26.96,27.19,26.91,27.19,1571510.0,24.4603,24.669,24.415,24.669,1571510.0
2016-12-07 12:00:00,27.18,27.19,26.94,27.06,1800061.0,24.6599,24.669,24.4422,24.5511,1800061.0
2016-12-07 12:30:00,27.06,27.08,26.92,27.05,1827487.0,24.5511,24.5692,24.4241,24.542,1827487.0
2016-12-07 13:00:00,27.05,27.11,26.99,27.0,782092.0,24.542,24.5964,24.4876,24.4966,782092.0
2016-12-07 13:30:00,27.0,27.05,26.9,26.98,571227.0,24.4966,24.542,24.4059,24.4785,571227.0
2016-12-07 14:00:00,26.98,27.11,26.93,27.06,519207.0,24.4785,24.5964,24.4331,24.5511,519207.0
2016-12-07 14:30:00,27.06,27.14,27.06,27.09,385596.0,24.5511,24.6237,24.5511,24.5783,385596.0
2016-12-07 15:00:00,27.09,27.16,27.04,27.13,443423.0,24.5783,24.6418,24.5329,24.6146,443423.0
2016-12-07 15:30:00,27.12,27.16,26.98,26.98,1968301.0,24.6055,24.6418,24.4785,24.4785,1968301.0
2016-12-08 09:30:00,26.99,27.2,26.7,27.1,890444.0,24.4876,24.6781,24.2244,24.5874,890444.0
2016-12-08 10:00:00,27.1,27.11,26.9,26.92,1248908.0,24.5874,24.5964,24.4059,24.4241,1248908.0
2016-12-08 10:30:00,26.92,27.0,26.69,26.88,554164.0,24.4241,24.4966,24.2154,24.3878,554164.0
2016-12-08 11:00:00,26.88,27.02,26.74,26.98,737122.0,24.3878,24.5148,24.2607,24.4785,737122.0
2016-12-08 11:30:00,26.99,27.01,26.9,26.97,287609.0,24.4876,24.5057,24.4059,24.4694,287609.0
2016-12-08 12:00:00,26.97,27.0,26.92,26.92,214016.0,24.4694,24.4966,24.4241,24.4241,214016.0
2016-12-08 12:30:00,26.92,26.98,26.91,26.94,292987.0,24.4241,24.4785,24.415,24.4422,292987.0
2016-12-08 13:00:00,26.95,26.95,26.85,26.88,246725.0,24.4513,24.4513,24.3605,24.3878,246725.0
2016-12-08 13:30:00,26.88,26.91,26.85,26.88,251935.0,24.3878,24.415,24.3605,24.3878,251935.0
2016-12-08 14:00:00,26.88,26.89,26.78,26.81,519984.0,24.3878,24.3968,24.297,24.3242,519984.0
2016-12-08 14:30:00,26.8,26.97,26.76,26.97,489466.0,24.3152,24.4694,24.2789,24.4694,489466.0
2016-12-08 15:00:00,26.96,26.98,26.89,26.92,517906.0,24.4603,24.4785,24.3968,24.4241,517906.0
2016-12-08 15:30:00,26.92,26.97,26.87,26.96,1169432.0,24.4241,24.4694,24.3787,24.4603,1169432.0
2016-12-09 09:30:00,26.87,26.9,26.26,26.85,1920661.0,24.3787,24.4059,23.8252,24.3605,1920661.0
2016-12-09 10:00:00,26.86,26.97,26.73,26.96,670389.0,24.3696,24.4694,24.2517,24.4603,670389.0
2016-12-09 10:30:00,26.95,26.96,26.65,26.73,537404.0,24.4513,24.4603,24.1791,24.2517,537404.0
2016-12-09 11:00:00,26.74,26.86,26.72,26.78,340771.0,24.2607,24.3696,24.2426,24.297,340771.0
2016-12-09 11:30:00,26.79,26.82,26.72,26.74,339312.0,24.3061,24.3333,24.2426,24.2607,339312.0
2016-12-09 12:00:00,26.74,26.95,26.69,26.89,615163.0,24.2607,24.4513,24.2154,24.3968,615163.0
2016-12-09 12:30:00,26.89,26.96,26.88,26.89,269515.0,24.3968,24.4603,24.3878,24.3968,269515.0
2016-12-09 13:00:00,26.89,26.91,26.83,26.86,495924.0,24.3968,24.415,24.3424,24.3696,495924.0
2016-12-09 13:30:00,26.86,26.86,26.77,26.78,199436.0,24.3696,24.3696,24.288,24.297,199436.0
2016-12-09 14:00:00,26.78,26.8,26.73,26.78,297410.0,24.297,24.3152,24.2517,24.297,297410.0
2016-12-09 14:30:00,26.77,26.87,26.73,26.83,382531.0,24.288,24.3787,24.2517,24.3424,382531.0
2016-12-09 15:00:00,26.83,26.89,26.83,26.85,382791.0,24.3424,24.3968,24.3424,24.3605,382791.0
2016-12-09 15:30:00,26.85,26.9,26.81,26.83,888243.0,24.3605,24.4059,24.3242,24.3424,888243.0
2016-12-12 09:30:00,26.38,26.62,26.27,26.4,846670.0,23.9341,24.1519,23.8343,23.9523,846670.0
2016-12-12 10:00:00,26.38,26.45,26.07,26.11,538926.0,23.9341,23.9976,23.6529,23.6892,538926.0
2016-12-12 10:30:00,26.11,26.18,26.01,26.16,705771.0,23.6892,23.7527,23.5984,23.7345,705771.0
2016-12-12 11:00:00,26.15,26.21,26.1,26.12,311348.0,23.7254,23.7799,23.6801,23.6982,311348.0
2016-12-12 11:30:00,26.13,26.13,25.95,25.96,362972.0,23.7073,23.7073,23.544,23.5531,362972.0
2016-12-12 12:00:00,25.96,25.98,25.82,25.89,557585.0,23.5531,23.5712,23.426,23.4895,557585.0
2016-12-12 12:30:00,25.88,26.0,25.86,26.0,358866.0,23.4805,23.5894,23.4623,23.5894,358866.0
2016-12-12 13:00:00,26.0,26.12,26.0,26.07,228198.0,23.5894,23.6982,23.5894,23.6529,228198.0
2016-12-12 13:30:00,26.07,26.07,25.97,25.99,215281.0,23.6529,23.6529,23.5621,23.5803,215281.0
2016-12-12 14:00:00,25.99,26.1,25.99,26.1,252660.0,23.5803,23.6801,23.5803,23.6801,252660.0
2016-12-12 14:30:00,26.1,26.14,26.05,26.13,244460.0,23.6801,23.7164,23.6347,23.7073,244460.0
2016-12-12 15:00:00,26.12,26.14,26.08,26.11,237383.0,23.6982,23.7164,23.6619,23.6892,237383.0
2016-12-12 15:30:00,26.11,26.18,26.04,26.16,1003620.0,23.6892,23.7527,23.6256,23.7345,1003620.0
2016-12-13 09:30:00,26.31,26.69,25.92,26.67,1009096.0,23.8706,24.2154,23.5168,24.1972,1009096.0
2016-12-13 10:00:00,26.68,26.69,26.55,26.67,765856.0,24.2063,24.2154,24.0884,24.1972,765856.0
2016-12-13 10:30:00,26.67,26.68,26.55,26.64,668854.0,24.1972,24.2063,24.0884,24.17,668854.0
2016-12-13 11:00:00,26.64,26.9,26.62,26.87,592890.0,24.17,24.4059,24.1519,24.3787,592890.0
2016-12-13 11:30:00,26.87,26.92,26.79,26.85,453898.0,24.3787,24.4241,24.3061,24.3605,453898.0
2016-12-13 12:00:00,26.85,26.85,26.7,26.73,289790.0,24.3605,24.3605,24.2244,24.2517,289790.0
2016-12-13 12:30:00,26.73,26.8,26.67,26.69,242659.0,24.2517,24.3152,24.1972,24.2154,242659.0
2016-12-13 13:00:00,26.68,26.83,26.66,26.82,289566.0,24.2063,24.3424,24.1882,24.3333,289566.0
2016-12-13 13:30:00,26.82,26.82,26.71,26.79,187557.0,24.3333,24.3333,24.2335,24.3061,187557.0
2016-12-13 14:00:00,26.79,26.79,26.72,26.77,250643.0,24.3061,24.3061,24.2426,24.288,250643.0
2016-12-13 14:30:00,26.76,26.81,26.73,26.73,436148.0,24.2789,24.3242,24.2517,24.2517,436148.0
2016-12-13 15:00:00,26.73,26.74,26.64,26.66,296260.0,24.2517,24.2607,24.17,24.1882,296260.0
2016-12-13 15:30:00,26.67,26.73,26.62,26.66,1053197.0,24.1972,24.2517,24.1519,24.1882,1053197.0
2016-12-14 09:30:00,26.69,27.02,26.51,26.92,1008084.0,24.2154,24.5148,24.0521,24.4241,1008084.0
2016-12-14 10:00:00,26.92,27.01,26.88,26.99,584848.0,24.4241,24.5057,24.3878,24.4876,584848.0
2016-12-14 10:30:00,27.0,27.2,26.99,27.16,1107806.0,24.4966,24.6781,24.4876,24.6418,1107806.0
2016-12-14 11:00:00,27.16,27.27,27.1,27.21,960237.0,24.6418,24.7416,24.5874,24.6872,960237.0
2016-12-14 11:30:00,27.2,27.25,27.14,27.24,444311.0,24.6781,24.7235,24.6237,24.7144,444311.0
2016-12-14 12:00:00,27.24,27.32,27.22,27.29,388333.0,24.7144,24.787,24.6962,24.7597,388333.0
2016-12-14 12:30:00,27.29,27.36,27.26,27.32,463604.0,24.7597,24.8233,24.7325,24.787,463604.0
2016-12-14 13:00:00,27.31,27.38,27.29,27.35,454013.0,24.7779,24.8414,24.7597,24.8142,454013.0
2016-12-14 13:30:00,27.35,27.37,27.29,27.34,669018.0,24.8142,24.8323,24.7597,24.8051,669018.0
2016-12-14 14:00:00,27.33,27.34,26.91,26.94,953975.0,24.796,24.8051,24.415,24.4422,953975.0
2016-12-14 14:30:00,26.94,27.18,26.87,27.1,1151899.0,24.4422,24.6599,24.3787,24.5874,1151899.0
2016-12-14 15:00:00,27.09,27.14,26.94,27.09,503220.0,24.5783,24.6237,24.4422,24.5783,503220.0
2016-12-14 15:30:00,27.09,27.21,26.88,26.95,1178897.0,24.5783,24.6872,24.3878,24.4513,1178897.0
2016-12-15 09:30:00,26.74,26.74,26.21,26.38,1288511.0,24.2607,24.2607,23.7799,23.9341,1288511.0
2016-12-15 10:00:00,26.38,26.53,26.33,26.46,627304.0,23.9341,24.0702,23.8888,24.0067,627304.0
2016-12-15 10:30:00,26.46,26.47,26.21,26.23,541929.0,24.0067,24.0158,23.7799,23.798,541929.0
2016-12-15 11:00:00,26.23,26.42,26.15,26.27,659701.0,23.798,23.9704,23.7254,23.8343,659701.0
2016-12-15 11:30:00,26.28,26.35,26.04,26.09,545499.0,23.8434,23.9069,23.6256,23.671,545499.0
2016-12-15 12:00:00,26.1,26.14,26.03,26.04,423020.0,23.6801,23.7164,23.6166,23.6256,423020.0
2016-12-15 12:30:00,26.04,26.16,26.04,26.16,277284.0,23.6256,23.7345,23.6256,23.7345,277284.0
2016-12-15 13:00:00,26.16,26.16,26.08,26.1,205473.0,23.7345,23.7345,23.6619,23.6801,205473.0
2016-12-15 13:30:00,26.11,26.12,25.86,25.92,542134.0,23.6892,23.6982,23.4623,23.5168,542134.0
2016-12-15 14:00:00,25.91,25.99,25.87,25.91,451361.0,23.5077,23.5803,23.4714,23.5077,451361.0
2016-12-15 14:30:00,25.9,25.96,25.8,25.82,373682.0,23.4986,23.5531,23.4079,23.426,373682.0
2016-12-15 15:00:00,25.82,25.82,25.68,25.68,669220.0,23.426,23.426,23.299,23.299,669220.0
2016-12-15 15:30:00,25.68,25.81,25.58,25.76,1903912.0,23.299,23.417,23.2083,23.3716,1903912.0
2016-12-16 09:30:00,25.73,26.0,25.61,25.99,1428043.0,23.3444,23.5894,23.2355,23.5803,1428043.0
2016-12-16 10:00:00,26.0,26.16,25.96,25.99,698161.0,23.5894,23.7345,23.5531,23.5803,698161.0
2016-12-16 10:30:00,26.0,26.16,25.99,26.07,330444.0,23.5894,23.7345,23.5803,23.6529,330444.0
2016-12-16 11:00:00,26.07,26.08,25.93,25.93,291936.0,23.6529,23.6619,23.5258,23.5258,291936.0
2016-12-16 11:30:00,25.93,25.97,25.86,25.86,262950.0,23.5258,23.5621,23.4623,23.4623,262950.0
2016-12-16 12:00:00,25.85,25.86,25.78,25.79,235169.0,23.4533,23.4623,23.3897,23.3988,235169.0
2016-12-16 12:30:00,25.79,25.83,25.68,25.72,286595.0,23.3988,23.4351,23.299,23.3353,286595.0
2016-12-16 13:00:00,25.71,25.73,25.66,25.69,181237.0,23.3262,23.3444,23.2809,23.3081,181237.0
2016-12-16 13:30:00,25.69,25.7,25.63,25.66,276889.0,23.3081,23.3172,23.2537,23.2809,276889.0
2016-12-16 14:00:00,25.66,25.67,25.61,25.64,247106.0,23.2809,23.2899,23.2355,23.2627,247106.0
2016-12-16 14:30:00,25.64,25.77,25.61,25.76,252274.0,23.2627,23.3807,23.2355,23.3716,252274.0
2016-12-16 15:00:00,25.76,25.77,25.69,25.72,183542.0,23.3716,23.3807,23.3081,23.3353,183542.0
2016-12-16 15:30:00,25.73,25.75,25.57,25.61,1021784.0,23.3444,23.3625,23.1992,23.2355,1021784.0
2016-12-19 09:30:00,25.6,25.64,25.32,25.49,853905.0,23.2264,23.2627,22.9724,23.1266,853905.0
2016-12-19 10:00:00,25.5,25.51,25.35,25.38,244777.0,23.1357,23.1448,22.9996,23.0268,244777.0
2016-12-19 10:30:00,25.38,25.6,25.36,25.5,334247.0,23.0268,23.2264,23.0087,23.1357,334247.0
2016-12-19 11:00:00,25.5,25.6,25.41,25.48,273566.0,23.1357,23.2264,23.0541,23.1176,273566.0
2016-12-19 11:30:00,25.48,25.54,25.46,25.5,214194.0,23.1176,23.172,23.0994,23.1357,214194.0
2016-12-19 12:00:00,25.49,25.5,25.45,25.47,159696.0,23.1266,23.1357,23.0903,23.1085,159696.0
2016-12-19 12:30:00,25.47,25.52,25.45,25.46,107360.0,23.1085,23.1539,23.0903,23.0994,107360.0
2016-12-19 13:00:00,25.45,25.47,25.41,25.42,85302.0,23.0903,23.1085,23.0541,23.0631,85302.0
2016-12-19 13:30:00,25.42,25.44,25.38,25.42,110837.0,23.0631,23.0813,23.0268,23.0631,110837.0
2016-12-19 14:00:00,25.41,25.41,25.34,25.35,237602.0,23.0541,23.0541,22.9905,22.9996,237602.0
2016-12-19 14:30:00,25.35,25.37,25.29,25.3,250956.0,22.9996,23.0178,22.9452,22.9543,250956.0
2016-12-19 15:00:00,25.31,25.34,25.25,25.26,234545.0,22.9633,22.9905,22.9089,22.918,234545.0
2016-12-19 15:30:00,25.26,25.38,25.26,25.38,634247.0,22.918,23.0268,22.918,23.0268,634247.0
2016-12-20 09:30:00,25.72,25.72,25.31,25.51,497761.0,23.3353,23.3353,22.9633,23.1448,497761.0
2016-12-20 10:00:00,25.52,25.57,25.47,25.49,241899.0,23.1539,23.1992,23.1085,23.1266,241899.0
2016-12-20 10:30:00,25.5,25.64,25.49,25.62,305625.0,23.1357,23.2627,23.1266,23.2446,305625.0
2016-12-20 11:00:00,25.61,25.64,25.58,25.59,393830.0,23.2355,23.2627,23.2083,23.2174,393830.0
2016-12-20 11:30:00,25.6,25.6,25.46,25.5,305332.0,23.2264,23.2264,23.0994,23.1357,305332.0
2016-12-20 12:00:00,25.5,25.52,25.47,25.49,187421.0,23.1357,23.1539,23.1085,23.1266,187421.0
2016-12-20 12:30:00,25.49,25.52,25.46,25.5,146263.0,23.1266,23.1539,23.0994,23.1357,146263.0
2016-12-20 13:00:00,25.5,25.53,25.46,25.5,185085.0,23.1357,23.1629,23.0994,23.1357,185085.0
2016-12-20 13:30:00,25.5,25.51,25.47,25.49,191740.0,23.1357,23.1448,23.1085,23.1266,191740.0
2016-12-20 14:00:00,25.5,25.51,25.48,25.5,166031.0,23.1357,23.1448,23.1176,23.1357,166031.0
2016-12-20 14:30:00,25.5,25.57,25.46,25.57,280150.0,23.1357,23.1992,23.0994,23.1992,280150.0
2016-12-20 15:00:00,25.57,25.61,25.53,25.6,235791.0,23.1992,23.2355,23.1629,23.2264,235791.0
2016-12-20 15:30:00,25.6,25.61,25.49,25.52,654088.0,23.2264,23.2355,23.1266,23.1539,654088.0
2016-12-21 09:30:00,25.42,25.96,25.42,25.89,624422.0,23.0631,23.5531,23.0631,23.4895,624422.0
2016-12-21 10:00:00,25.89,25.93,25.8,25.88,225744.0,23.4895,23.5258,23.4079,23.4805,225744.0
2016-12-21 10:30:00,25.88,25.94,25.81,25.85,430633.0,23.4805,23.5349,23.417,23.4533,430633.0
2016-12-21 11:00:00,25.86,25.89,25.73,25.74,319434.0,23.4623,23.4895,23.3444,23.3535,319434.0
2016-12-21 11:30:00,25.74,25.83,25.74,25.82,121070.0,23.3535,23.4351,23.3535,23.426,121070.0
2016-12-21 12:00:00,25.82,25.83,25.75,25.8,109000.0,23.426,23.4351,23.3625,23.4079,109000.0
2016-12-21 12:30:00,25.8,25.83,25.76,25.8,139506.0,23.4079,23.4351,23.3716,23.4079,139506.0
2016-12-21 13:00:00,25.8,25.85,25.8,25.85,80237.0,23.4079,23.4533,23.4079,23.4533,80237.0
2016-12-21 13:30:00,25.85,25.88,25.83,25.84,104881.0,23.4533,23.4805,23.4351,23.4442,104881.0
2016-12-21 14:00:00,25.83,25.88,25.83,25.88,123280.0,23.4351,23.4805,23.4351,23.4805,123280.0
2016-12-21 14:30:00,25.88,25.89,25.85,25.89,149720.0,23.4805,23.4895,23.4533,23.4895,149720.0
2016-12-21 15:00:00,25.89,25.91,25.88,25.91,210097.0,23.4895,23.5077,23.4805,23.5077,210097.0
2016-12-21 15:30:00,25.9,25.92,25.85,25.88,764773.0,23.4986,23.5168,23.4533,23.4805,764773.0
2016-12-22 09:30:00,25.86,25.9,25.6,25.72,502592.0,23.4623,23.4986,23.2264,23.3353,502592.0
2016-12-22 10:00:00,25.72,25.88,25.7,25.7,253753.0,23.3353,23.4805,23.3172,23.3172,253753.0
2016-12-22 10:30:00,25.7,25.73,25.59,25.62,207242.0,23.3172,23.3444,23.2174,23.2446,207242.0
2016-12-22 11:00:00,25.62,25.67,25.6,25.6,236083.0,23.2446,23.2899,23.2264,23.2264,236083.0
2016-12-22 11:30:00,25.6,25.61,25.5,25.56,201541.0,23.2264,23.2355,23.1357,23.1901,201541.0
2016-12-22 12:00:00,25.55,25.61,25.52,25.6,387314.0,23.1811,23.2355,23.1539,23.2264,387314.0
2016-12-22 12:30:00,25.6,25.63,25.57,25.59,225105.0,23.2264,23.2537,23.1992,23.2174,225105.0
2016-12-22 13:00:00,25.59,25.61,25.57,25.58,87617.0,23.2174,23.2355,23.1992,23.2083,87617.0
2016-12-22 13:30:00,25.59,25.61,25.56,25.57,130406.0,23.2174,23.2355,23.1901,23.1992,130406.0
2016-12-22 14:00:00,25.57,25.59,25.55,25.55,97181.0,23.1992,23.2174,23.1811,23.1811,97181.0
2016-12-22 14:30:00,25.55,25.58,25.54,25.58,96336.0,23.1811,23.2083,23.172,23.2083,96336.0
2016-12-22 15:00:00,25.58,25.58,25.49,25.52,174539.0,23.2083,23.2083,23.1266,23.1539,174539.0
2016-12-22 15:30:00,25.51,25.63,25.51,25.62,662102.0,23.1448,23.2537,23.1448,23.2446,662102.0
2016-12-23 09:30:00,25.51,25.85,25.34,25.75,587894.0,23.1448,23.4533,22.9905,23.3625,587894.0
2016-12-23 10:00:00,25.74,25.77,25.64,25.72,182322.0,23.3535,23.3807,23.2627,23.3353,182322.0
2016-12-23 10:30:00,25.71,25.78,25.68,25.75,270457.0,23.3262,23.3897,23.299,23.3625,270457.0
2016-12-23 11:00:00,25.76,25.85,25.74,25.75,284721.0,23.3716,23.4533,23.3535,23.3625,284721.0
2016-12-23 11:30:00,25.76,25.77,25.61,25.61,231784.0,23.3716,23.3807,23.2355,23.2355,231784.0
2016-12-23 12:00:00,25.61,25.68,25.61,25.66,142711.0,23.2355,23.299,23.2355,23.2809,142711.0
2016-12-23 12:30:00,25.66,25.68,25.6,25.6,127339.0,23.2809,23.299,23.2264,23.2264,127339.0
2016-12-23 13:00:00,25.61,25.7,25.6,25.64,176049.0,23.2355,23.3172,23.2264,23.2627,176049.0
2016-12-23 13:30:00,25.63,25.63,25.53,25.58,120071.0,23.2537,23.2537,23.1629,23.2083,120071.0
2016-12-23 14:00:00,25.57,25.61,25.52,25.57,126566.0,23.1992,23.2355,23.1539,23.1992,126566.0
2016-12-23 14:30:00,25.57,25.59,25.52,25.53,99537.0,23.1992,23.2174,23.1539,23.1629,99537.0
2016-12-23 15:00:00,25.53,25.56,25.5,25.54,129555.0,23.1629,23.1901,23.1357,23.172,129555.0
2016-12-23 15:30:00,25.55,25.55,25.48,25.49,571440.0,23.1811,23.1811,23.1176,23.1266,571440.0
2016-12-27 09:30:00,25.52,26.12,25.45,26.05,561092.0,23.1539,23.6982,23.0903,23.6347,561092.0
2016-12-27 10:00:00,26.06,26.21,26.05,26.14,315715.0,23.6438,23.7799,23.6347,23.7164,315715.0
2016-12-27 10:30:00,26.14,26.21,26.11,26.11,297515.0,23.7164,23.7799,23.6892,23.6892,297515.0
2016-12-27 11:00:00,26.12,26.2,26.08,26.18,255282.0,23.6982,23.7708,23.6619,23.7527,255282.0
2016-12-27 11:30:00,26.17,26.17,25.95,26.0,300103.0,23.7436,23.7436,23.544,23.5894,300103.0
2016-12-27 12:00:00,25.99,26.01,25.93,25.99,125071.0,23.5803,23.5984,23.5258,23.5803,125071.0
2016-12-27 12:30:00,25.98,26.08,25.98,26.04,164391.0,23.5712,23.6619,23.5712,23.6256,164391.0
2016-12-27 13:00:00,26.04,26.06,26.01,26.05,77577.0,23.6256,23.6438,23.5984,23.6347,77577.0
2016-12-27 13:30:00,26.05,26.05,25.99,25.99,53600.0,23.6347,23.6347,23.5803,23.5803,53600.0
2016-12-27 14:00:00,25.99,26.02,25.98,26.0,100999.0,23.5803,23.6075,23.5712,23.5894,100999.0
2016-12-27 14:30:00,25.99,26.01,25.97,26.0,80785.0,23.5803,23.5984,23.5621,23.5894,80785.0
2016-12-27 15:00:00,26.0,26.01,25.98,25.99,96871.0,23.5894,23.5984,23.5712,23.5803,96871.0
2016-12-27 15:30:00,25.99,25.99,25.91,25.93,475961.0,23.5803,23.5803,23.5077,23.5258,475961.0
2016-12-28 09:30:00,26.09,26.2,25.76,25.97,387560.0,23.671,23.7708,23.3716,23.5621,387560.0
2016-12-28 10:00:00,25.98,25.99,25.89,25.95,123330.0,23.5712,23.5803,23.4895,23.544,123330.0
2016-12-28 10:30:00,25.95,25.99,25.85,25.89,188374.0,23.544,23.5803,23.4533,23.4895,188374.0
2016-12-28 11:00:00,25.88,25.9,25.78,25.82,242732.0,23.4805,23.4986,23.3897,23.426,242732.0
2016-12-28 11:30:00,25.81,25.82,25.75,25.77,123862.0,23.417,23.426,23.3625,23.3807,123862.0
2016-12-28 12:00:00,25.76,25.76,25.68,25.71,107043.0,23.3716,23.3716,23.299,23.3262,107043.0
2016-12-28 12:30:00,25.71,25.72,25.61,25.67,156859.0,23.3262,23.3353,23.2355,23.2899,156859.0
2016-12-28 13:00:00,25.68,25.7,25.64,25.68,80326.0,23.299,23.3172,23.2627,23.299,80326.0
2016-12-28 13:30:00,25.68,25.72,25.62,25.63,274975.0,23.299,23.3353,23.2446,23.2537,274975.0
2016-12-28 14:00:00,25.62,25.69,25.62,25.69,134209.0,23.2446,23.3081,23.2446,23.3081,134209.0
2016-12-28 14:30:00,25.68,25.76,25.68,25.72,91484.0,23.299,23.3716,23.299,23.3353,91484.0
2016-12-28 15:00:00,25.72,25.73,25.69,25.73,171505.0,23.3353,23.3444,23.3081,23.3444,171505.0
2016-12-28 15:30:00,25.73,25.77,25.69,25.74,504947.0,23.3444,23.3807,23.3081,23.3535,504947.0
2016-12-29 09:30:00,25.76,25.92,25.68,25.73,393180.0,23.3716,23.5168,23.299,23.3444,393180.0
2016-12-29 10:00:00,25.73,25.78,25.64,25.71,226774.0,23.3444,23.3897,23.2627,23.3262,226774.0
2016-12-29 10:30:00,25.71,25.73,25.61,25.68,249021.0,23.3262,23.3444,23.2355,23.299,249021.0
2016-12-29 11:00:00,25.69,25.72,25.6,25.71,248622.0,23.3081,23.3353,23.2264,23.3262,248622.0
2016-12-29 11:30:00,25.71,25.71,25.62,25.65,143789.0,23.3262,23.3262,23.2446,23.2718,143789.0
2016-12-29 12:00:00,25.65,25.71,25.61,25.71,155121.0,23.2718,23.3262,23.2355,23.3262,155121.0
2016-12-29 12:30:00,25.71,25.73,25.67,25.69,221098.0,23.3262,23.3444,23.2899,23.3081,221098.0
2016-12-29 13:00:00,25.69,25.71,25.65,25.7,186682.0,23.3081,23.3262,23.2718,23.3172,186682.0
2016-12-29 13:30:00,25.7,25.7,25.64,25.69,276730.0,23.3172,23.3172,23.2627,23.3081,276730.0
2016-12-29 14:00:00,25.68,25.71,25.66,25.7,163403.0,23.299,23.3262,23.2809,23.3172,163403.0
2016-12-29 14:30:00,25.69,25.7,25.6,25.64,141758.0,23.3081,23.3172,23.2264,23.2627,141758.0
2016-12-29 15:00:00,25.64,25.67,25.56,25.57,158313.0,23.2627,23.2899,23.1901,23.1992,158313.0
2016-12-29 15:30:00,25.57,25.65,25.57,25.64,541698.0,23.1992,23.2718,23.1992,23.2627,541698.0
2016-12-30 09:30:00,25.68,25.84,25.5,25.53,347998.0,23.299,23.4442,23.1357,23.1629,347998.0
2016-12-30 10:00:00,25.5,25.55,25.38,25.4,241930.0,23.1357,23.1811,23.0268,23.045,241930.0
2016-12-30 10:30:00,25.39,25.45,25.37,25.43,215490.0,23.0359,23.0903,23.0178,23.0722,215490.0
2016-12-30 11:00:00,25.43,25.45,25.35,25.4,179222.0,23.0722,23.0903,22.9996,23.045,179222.0
2016-12-30 11:30:00,25.39,25.42,25.35,25.36,126354.0,23.0359,23.0631,22.9996,23.0087,126354.0
2016-12-30 12:00:00,25.37,25.41,25.3,25.4,244290.0,23.0178,23.0541,22.9543,23.045,244290.0
2016-12-30 12:30:00,25.4,25.42,25.32,25.37,234348.0,23.045,23.0631,22.9724,23.0178,234348.0
2016-12-30 13:00:00,25.36,25.42,25.32,25.42,224366.0,23.0087,23.0631,22.9724,23.0631,224366.0
2016-12-30 13:30:00,25.42,25.45,25.37,25.38,78824.0,23.0631,23.0903,23.0178,23.0268,78824.0
2016-12-30 14:00:00,25.39,25.39,25.3,25.3,111149.0,23.0359,23.0359,22.9543,22.9543,111149.0
2016-12-30 14:30:00,25.3,25.36,25.28,25.3,187264.0,22.9543,23.0087,22.9361,22.9543,187264.0
2016-12-30 15:00:00,25.31,25.35,25.3,25.34,168881.0,22.9633,22.9996,22.9543,22.9905,168881.0
2016-12-30 15:30:00,25.35,25.44,25.34,25.44,752474.0,22.9996,23.0813,22.9905,23.0813,752474.0
2017-01-03 09:30:00,25.95,26.11,25.7,25.96,1849210.0,23.544,23.6892,23.3172,23.5531,1849210.0
2017-01-03 10:00:00,25.97,26.1,25.94,25.95,1452851.0,23.5621,23.6801,23.5349,23.544,1452851.0
2017-01-03 10:30:00,25.95,26.11,25.95,26.03,1009332.0,23.544,23.6892,23.544,23.6166,1009332.0
2017-01-03 11:00:00,26.03,26.11,25.98,26.03,524056.0,23.6166,23.6892,23.5712,23.6166,524056.0
2017-01-03 11:30:00,26.03,26.09,25.92,25.94,376668.0,23.6166,23.671,23.5168,23.5349,376668.0
2017-01-03 12:00:00,25.95,25.96,25.71,25.72,228496.0,23.544,23.5531,23.3262,23.3353,228496.0
2017-01-03 12:30:00,25.72,25.74,25.64,25.67,199625.0,23.3353,23.3535,23.2627,23.2899,199625.0
2017-01-03 13:00:00,25.67,25.82,25.67,25.78,166837.0,23.2899,23.426,23.2899,23.3897,166837.0
2017-01-03 13:30:00,25.79,25.85,25.77,25.83,187490.0,23.3988,23.4533,23.3807,23.4351,187490.0
2017-01-03 14:00:00,25.83,25.86,25.8,25.82,133874.0,23.4351,23.4623,23.4079,23.426,133874.0
2017-01-03 14:30:00,25.82,25.86,25.75,25.86,203346.0,23.426,23.4623,23.3625,23.4623,203346.0
2017-01-03 15:00:00,25.86,25.92,25.83,25.86,257767.0,23.4623,23.5168,23.4351,23.4623,257767.0
2017-01-03 15:30:00,25.86,25.89,25.79,25.8,1058494.0,23.4623,23.4895,23.3988,23.4079,1058494.0
2017-01-04 09:30:00,26.05,26.09,25.71,25.97,1624734.0,23.6347,23.671,23.3262,23.5621,1624734.0
2017-01-04 10:00:00,25.98,26.06,25.95,25.96,834149.0,23.5712,23.6438,23.544,23.5531,834149.0
2017-01-04 10:30:00,25.96,26.02,25.81,25.82,458181.0,23.5531,23.6075,23.417,23.426,458181.0
2017-01-04 11:00:00,25.82,25.85,25.58,25.62,732107.0,23.426,23.4533,23.2083,23.2446,732107.0
2017-01-04 11:30:00,25.62,26.01,25.62,25.99,558895.0,23.2446,23.5984,23.2446,23.5803,558895.0
2017-01-04 12:00:00,26.0,26.02,25.89,25.89,321540.0,23.5894,23.6075,23.4895,23.4895,321540.0
2017-01-04 12:30:00,25.89,25.99,25.89,25.98,147294.0,23.4895,23.5803,23.4895,23.5712,147294.0
2017-01-04 13:00:00,25.98,26.02,25.97,26.0,201561.0,23.5712,23.6075,23.5621,23.5894,201561.0
2017-01-04 13:30:00,26.0,26.01,25.97,25.98,497261.0,23.5894,23.5984,23.5621,23.5712,497261.0
2017-01-04 14:00:00,25.98,26.02,25.97,26.01,380794.0,23.5712,23.6075,23.5621,23.5984,380794.0
2017-01-04 14:30:00,26.01,26.02,25.93,25.97,317316.0,23.5984,23.6075,23.5258,23.5621,317316.0
2017-01-04 15:00:00,25.96,25.98,25.91,25.95,265407.0,23.5531,23.5712,23.5077,23.544,265407.0
2017-01-04 15:30:00,25.94,25.99,25.82,25.83,1082780.0,23.5349,23.5803,23.426,23.4351,1082780.0
2017-01-05 09:30:00,26.19,26.8,26.05,26.62,2109656.0,23.7617,24.3152,23.6347,24.1519,2109656.0
2017-01-05 10:00:00,26.64,26.64,26.31,26.51,824249.0,24.17,24.17,23.8706,24.0521,824249.0
2017-01-05 10:30:00,26.51,26.63,26.31,26.46,766799.0,24.0521,24.1609,23.8706,24.0067,766799.0
2017-01-05 11:00:00,26.46,26.5,26.17,26.25,616225.0,24.0067,24.043,23.7436,23.8162,616225.0
2017-01-05 11:30:00,26.25,26.27,26.15,26.25,417067.0,23.8162,23.8343,23.7254,23.8162,417067.0
2017-01-05 12:00:00,26.25,26.27,26.14,26.2,341724.0,23.8162,23.8343,23.7164,23.7708,341724.0
2017-01-05 12:30:00,26.2,26.2,26.07,26.14,631932.0,23.7708,23.7708,23.6529,23.7164,631932.0
2017-01-05 13:00:00,26.14,26.25,26.14,26.24,425176.0,23.7164,23.8162,23.7164,23.8071,425176.0
2017-01-05 13:30:00,26.24,26.34,26.24,26.3,862752.0,23.8071,23.8978,23.8071,23.8615,862752.0
2017-01-05 14:00:00,26.29,26.3,26.2,26.26,482828.0,23.8525,23.8615,23.7708,23.8252,482828.0
2017-01-05 14:30:00,26.26,26.38,26.22,26.3,602339.0,23.8252,23.9341,23.789,23.8615,602339.0
2017-01-05 15:00:00,26.29,26.36,26.28,26.33,483469.0,23.8525,23.916,23.8434,23.8888,483469.0
2017-01-05 15:30:00,26.34,26.38,26.26,26.3,1063327.0,23.8978,23.9341,23.8252,23.8615,1063327.0
2017-01-06 09:30:00,26.3,26.41,25.92,26.05,1306078.0,23.8615,23.9613,23.5168,23.6347,1306078.0
2017-01-06 10:00:00,26.06,26.11,26.0,26.04,495886.0,23.6438,23.6892,23.5894,23.6256,495886.0
2017-01-06 10:30:00,26.03,26.26,25.99,26.26,677020.0,23.6166,23.8252,23.5803,23.8252,677020.0
2017-01-06 11:00:00,26.26,26.35,26.18,26.32,368819.0,23.8252,23.9069,23.7527,23.8797,368819.0
2017-01-06 11:30:00,26.32,26.39,26.25,26.34,392786.0,23.8797,23.9432,23.8162,23.8978,392786.0
2017-01-06 12:00:00,26.34,26.39,26.32,26.38,401897.0,23.8978,23.9432,23.8797,23.9341,401897.0
2017-01-06 12:30:00,26.39,26.41,26.35,26.38,208718.0,23.9432,23.9613,23.9069,23.9341,208718.0
2017-01-06 13:00:00,26.39,26.41,26.31,26.31,172171.0,23.9432,23.9613,23.8706,23.8706,172171.0
2017-01-06 13:30:00,26.31,26.32,26.22,26.31,253094.0,23.8706,23.8797,23.789,23.8706,253094.0
2017-01-06 14:00:00,26.31,26.34,26.27,26.31,230864.0,23.8706,23.8978,23.8343,23.8706,230864.0
2017-01-06 14:30:00,26.31,26.33,26.26,26.28,190776.0,23.8706,23.8888,23.8252,23.8434,190776.0
2017-01-06 15:00:00,26.28,26.31,26.25,26.3,193618.0,23.8434,23.8706,23.8162,23.8615,193618.0
2017-01-06 15:30:00,26.3,26.31,26.23,26.27,792791.0,23.8615,23.8706,23.798,23.8343,792791.0
2017-01-09 09:30:00,26.64,26.95,26.4,26.54,2595208.0,24.17,24.4513,23.9523,24.0793,2595208.0
2017-01-09 10:00:00,26.54,26.54,26.36,26.49,378793.0,24.0793,24.0793,23.916,24.0339,378793.0
2017-01-09 10:30:00,26.49,26.56,26.45,26.5,379275.0,24.0339,24.0974,23.9976,24.043,379275.0
2017-01-09 11:00:00,26.49,26.65,26.47,26.57,716830.0,24.0339,24.1791,24.0158,24.1065,716830.0
2017-01-09 11:30:00,26.58,26.59,26.5,26.52,348226.0,24.1156,24.1246,24.043,24.0611,348226.0
2017-01-09 12:00:00,26.51,26.52,26.31,26.39,451939.0,24.0521,24.0611,23.8706,23.9432,451939.0
2017-01-09 12:30:00,26.39,26.42,26.23,26.28,408025.0,23.9432,23.9704,23.798,23.8434,408025.0
2017-01-09 13:00:00,26.28,26.39,26.27,26.29,338488.0,23.8434,23.9432,23.8343,23.8525,338488.0
2017-01-09 13:30:00,26.29,26.31,26.14,26.2,259777.0,23.8525,23.8706,23.7164,23.7708,259777.0
2017-01-09 14:00:00,26.2,26.3,26.19,26.29,237342.0,23.7708,23.8615,23.7617,23.8525,237342.0
2017-01-09 14:30:00,26.3,26.33,26.27,26.29,208895.0,23.8615,23.8888,23.8343,23.8525,208895.0
2017-01-09 15:00:00,26.29,26.33,26.25,26.25,258218.0,23.8525,23.8888,23.8162,23.8162,258218.0
2017-01-09 15:30:00,26.26,26.3,26.23,26.25,918631.0,23.8252,23.8615,23.798,23.8162,918631.0
2017-01-10 09:30:00,26.3,26.63,26.3,26.39,3108555.0,23.8615,24.1609,23.8615,23.9432,3108555.0
2017-01-10 10:00:00,26.39,26.57,26.37,26.49,2109897.0,23.9432,24.1065,23.925,24.0339,2109897.0
2017-01-10 10:30:00,26.5,26.75,26.25,26.66,5420382.0,24.043,24.2698,23.8162,24.1882,5420382.0
2017-01-10 11:00:00,26.67,26.81,26.62,26.76,1273862.0,24.1972,24.3242,24.1519,24.2789,1273862.0
2017-01-10 11:30:00,26.76,26.99,26.68,26.89,1771795.0,24.2789,24.4876,24.2063,24.3968,1771795.0
2017-01-10 12:00:00,26.91,27.07,26.9,26.95,1428475.0,24.415,24.5601,24.4059,24.4513,1428475.0
2017-01-10 12:30:00,26.95,27.01,26.95,27.0,550804.0,24.4513,24.5057,24.4513,24.4966,550804.0
2017-01-10 13:00:00,27.0,27.1,26.99,27.03,603090.0,24.4966,24.5874,24.4876,24.5239,603090.0
2017-01-10 13:30:00,27.02,27.1,26.98,27.0,528216.0,24.5148,24.5874,24.4785,24.4966,528216.0
2017-01-10 14:00:00,27.0,27.08,26.98,27.0,524230.0,24.4966,24.5692,24.4785,24.4966,524230.0
2017-01-10 14:30:00,27.0,27.02,26.97,26.97,430242.0,24.4966,24.5148,24.4694,24.4694,430242.0
2017-01-10 15:00:00,26.98,27.0,26.88,27.0,627322.0,24.4785,24.4966,24.3878,24.4966,627322.0
2017-01-10 15:30:00,27.0,27.01,26.86,26.9,1187510.0,24.4966,24.5057,24.3696,24.4059,1187510.0
2017-01-11 09:30:00,26.76,27.09,26.73,27.0,1063624.0,24.2789,24.5783,24.2517,24.4966,1063624.0
2017-01-11 10:00:00,27.0,27.18,26.97,27.04,555692.0,24.4966,24.6599,24.4694,24.5329,555692.0
2017-01-11 10:30:00,27.04,27.09,26.94,26.95,347552.0,24.5329,24.5783,24.4422,24.4513,347552.0
2017-01-11 11:00:00,26.95,26.98,26.76,26.76,474210.0,24.4513,24.4785,24.2789,24.2789,474210.0
2017-01-11 11:30:00,26.77,26.78,26.5,26.74,338424.0,24.288,24.297,24.043,24.2607,338424.0
2017-01-11 12:00:00,26.74,26.8,26.56,26.65,286637.0,24.2607,24.3152,24.0974,24.1791,286637.0
2017-01-11 12:30:00,26.65,26.66,26.5,26.56,208846.0,24.1791,24.1882,24.043,24.0974,208846.0
2017-01-11 13:00:00,26.56,26.58,26.44,26.5,211542.0,24.0974,24.1156,23.9886,24.043,211542.0
2017-01-11 13:30:00,26.5,26.65,26.49,26.62,156549.0,24.043,24.1791,24.0339,24.1519,156549.0
2017-01-11 14:00:00,26.62,26.7,26.61,26.68,150879.0,24.1519,24.2244,24.1428,24.2063,150879.0
2017-01-11 14:30:00,26.68,26.78,26.68,26.78,277273.0,24.2063,24.297,24.2063,24.297,277273.0
2017-01-11 15:00:00,26.78,26.79,26.73,26.76,189423.0,24.297,24.3061,24.2517,24.2789,189423.0
2017-01-11 15:30:00,26.75,26.79,26.72,26.77,664310.0,24.2698,24.3061,24.2426,24.288,664310.0
2017-01-12 09:30:00,26.83,26.83,26.59,26.76,609572.0,24.3424,24.3424,24.1246,24.2789,609572.0
2017-01-12 10:00:00,26.75,26.77,26.55,26.63,473474.0,24.2698,24.288,24.0884,24.1609,473474.0
2017-01-12 10:30:00,26.62,26.63,26.48,26.58,357744.0,24.1519,24.1609,24.0248,24.1156,357744.0
2017-01-12 11:00:00,26.57,26.63,26.48,26.6,380462.0,24.1065,24.1609,24.0248,24.1337,380462.0
2017-01-12 11:30:00,26.6,26.62,26.52,26.52,210607.0,24.1337,24.1519,24.0611,24.0611,210607.0
2017-01-12 12:00:00,26.53,26.62,26.5,26.62,208090.0,24.0702,24.1519,24.043,24.1519,208090.0
2017-01-12 12:30:00,26.62,26.66,26.61,26.62,89813.0,24.1519,24.1882,24.1428,24.1519,89813.0
2017-01-12 13:00:00,26.62,26.65,26.6,26.61,115462.0,24.1519,24.1791,24.1337,24.1428,115462.0
2017-01-12 13:30:00,26.62,26.67,26.6,26.62,178651.0,24.1519,24.1972,24.1337,24.1519,178651.0
2017-01-12 14:00:00,26.62,26.65,26.6,26.64,124911.0,24.1519,24.1791,24.1337,24.17,124911.0
2017-01-12 14:30:00,26.64,26.66,26.6,26.62,146379.0,24.17,24.1882,24.1337,24.1519,146379.0
2017-01-12 15:00:00,26.62,26.63,26.6,26.62,157698.0,24.1519,24.1609,24.1337,24.1519,157698.0
2017-01-12 15:30:00,26.62,26.64,26.54,26.6,1245135.0,24.1519,24.17,24.0793,24.1337,1245135.0
2017-01-13 09:30:00,26.77,26.87,26.52,26.86,882101.0,24.288,24.3787,24.0611,24.3696,882101.0
2017-01-13 10:00:00,26.86,26.9,26.66,26.71,588756.0,24.3696,24.4059,24.1882,24.2335,588756.0
2017-01-13 10:30:00,26.71,26.75,26.65,26.71,582083.0,24.2335,24.2698,24.1791,24.2335,582083.0
2017-01-13 11:00:00,26.71,26.75,26.69,26.69,247996.0,24.2335,24.2698,24.2154,24.2154,247996.0
2017-01-13 11:30:00,26.69,26.8,26.67,26.79,655216.0,24.2154,24.3152,24.1972,24.3061,655216.0
2017-01-13 12:00:00,26.78,26.81,26.74,26.75,194779.0,24.297,24.3242,24.2607,24.2698,194779.0
2017-01-13 12:30:00,26.75,26.83,26.75,26.79,191688.0,24.2698,24.3424,24.2698,24.3061,191688.0
2017-01-13 13:00:00,26.8,26.86,26.78,26.81,190760.0,24.3152,24.3696,24.297,24.3242,190760.0
2017-01-13 13:30:00,26.81,26.83,26.76,26.82,185802.0,24.3242,24.3424,24.2789,24.3333,185802.0
2017-01-13 14:00:00,26.83,26.88,26.82,26.82,272230.0,24.3424,24.3878,24.3333,24.3333,272230.0
2017-01-13 14:30:00,26.82,26.85,26.79,26.8,184190.0,24.3333,24.3605,24.3061,24.3152,184190.0
2017-01-13 15:00:00,26.8,26.88,26.79,26.86,231703.0,24.3152,24.3878,24.3061,24.3696,231703.0
2017-01-13 15:30:00,26.86,26.86,26.81,26.86,930847.0,24.3696,24.3696,24.3242,24.3696,930847.0
2017-01-17 09:30:00,26.82,27.14,26.71,27.11,1195098.0,24.3333,24.6237,24.2335,24.5964,1195098.0
2017-01-17 10:00:00,27.1,27.44,27.1,27.41,1182385.0,24.5874,24.8958,24.5874,24.8686,1182385.0
2017-01-17 10:30:00,27.42,27.65,27.36,27.49,1549589.0,24.8777,25.0864,24.8233,24.9412,1549589.0
2017-01-17 11:00:00,27.49,27.62,27.31,27.32,637402.0,24.9412,25.0591,24.7779,24.787,637402.0
2017-01-17 11:30:00,27.32,27.35,27.25,27.32,342306.0,24.787,24.8142,24.7235,24.787,342306.0
2017-01-17 12:00:00,27.33,27.33,27.26,27.3,158817.0,24.796,24.796,24.7325,24.7688,158817.0
2017-01-17 12:30:00,27.3,27.32,27.27,27.31,226997.0,24.7688,24.787,24.7416,24.7779,226997.0
2017-01-17 13:00:00,27.31,27.33,27.27,27.29,216264.0,24.7779,24.796,24.7416,24.7597,216264.0
2017-01-17 13:30:00,27.29,27.3,27.17,27.18,199684.0,24.7597,24.7688,24.6509,24.6599,199684.0
2017-01-17 14:00:00,27.18,27.22,27.11,27.13,207693.0,24.6599,24.6962,24.5964,24.6146,207693.0
2017-01-17 14:30:00,27.12,27.15,27.08,27.1,309094.0,24.6055,24.6327,24.5692,24.5874,309094.0
2017-01-17 15:00:00,27.11,27.2,27.1,27.18,245232.0,24.5964,24.6781,24.5874,24.6599,245232.0
2017-01-17 15:30:00,27.18,27.23,27.17,27.21,737327.0,24.6599,24.7053,24.6509,24.6872,737327.0
2017-01-18 09:30:00,27.34,27.5,27.2,27.43,1421777.0,24.8051,24.9503,24.6781,24.8868,1421777.0
2017-01-18 10:00:00,27.44,27.44,27.0,27.12,781094.0,24.8958,24.8958,24.4966,24.6055,781094.0
2017-01-18 10:30:00,27.11,27.14,26.96,27.04,436715.0,24.5964,24.6237,24.4603,24.5329,436715.0
2017-01-18 11:00:00,27.04,27.08,26.86,26.95,520418.0,24.5329,24.5692,24.3696,24.4513,520418.0
2017-01-18 11:30:00,26.95,27.09,26.93,26.95,327543.0,24.4513,24.5783,24.4331,24.4513,327543.0
2017-01-18 12:00:00,26.94,27.09,26.93,27.07,217869.0,24.4422,24.5783,24.4331,24.5601,217869.0
2017-01-18 12:30:00,27.06,27.1,27.04,27.07,256595.0,24.5511,24.5874,24.5329,24.5601,256595.0
2017-01-18 13:00:00,27.07,27.1,27.0,27.02,217337.0,24.5601,24.5874,24.4966,24.5148,217337.0
2017-01-18 13:30:00,27.02,27.06,26.98,26.99,262540.0,24.5148,24.5511,24.4785,24.4876,262540.0
2017-01-18 14:00:00,26.99,27.02,26.96,27.02,175295.0,24.4876,24.5148,24.4603,24.5148,175295.0
2017-01-18 14:30:00,27.01,27.02,26.99,27.0,116488.0,24.5057,24.5148,24.4876,24.4966,116488.0
2017-01-18 15:00:00,27.0,27.07,26.99,27.07,173953.0,24.4966,24.5601,24.4876,24.5601,173953.0
2017-01-18 15:30:00,27.06,27.19,27.06,27.15,722175.0,24.5511,24.669,24.5511,24.6327,722175.0
2017-01-19 09:30:00,27.3,27.39,27.13,27.35,886774.0,24.7688,24.8505,24.6146,24.8142,886774.0
2017-01-19 10:00:00,27.34,27.41,27.25,27.39,521678.0,24.8051,24.8686,24.7235,24.8505,521678.0
2017-01-19 10:30:00,27.39,27.65,27.38,27.6,1185299.0,24.8505,25.0864,24.8414,25.041,1185299.0
2017-01-19 11:00:00,27.6,27.65,27.46,27.61,952339.0,25.041,25.0864,24.914,25.0501,952339.0
2017-01-19 11:30:00,27.61,27.72,27.54,27.71,585404.0,25.0501,25.1499,24.9866,25.1408,585404.0
2017-01-19 12:00:00,27.7,27.76,27.59,27.72,620592.0,25.1317,25.1862,25.0319,25.1499,620592.0
2017-01-19 12:30:00,27.71,27.84,27.66,27.73,821117.0,25.1408,25.2588,25.0954,25.1589,821117.0
2017-01-19 13:00:00,27.73,27.74,27.64,27.69,298482.0,25.1589,25.168,25.0773,25.1227,298482.0
2017-01-19 13:30:00,27.69,27.74,27.67,27.72,221918.0,25.1227,25.168,25.1045,25.1499,221918.0
2017-01-19 14:00:00,27.72,27.78,27.6,27.67,482493.0,25.1499,25.2043,25.041,25.1045,482493.0
2017-01-19 14:30:00,27.66,27.73,27.65,27.69,237351.0,25.0954,25.1589,25.0864,25.1227,237351.0
2017-01-19 15:00:00,27.7,27.73,27.63,27.71,337166.0,25.1317,25.1589,25.0682,25.1408,337166.0
2017-01-19 15:30:00,27.71,27.8,27.68,27.75,1569693.0,25.1408,25.2225,25.1136,25.1771,1569693.0
2017-01-20 09:30:00,27.95,28.14,27.76,27.77,1883192.0,25.3586,25.5309,25.1862,25.1952,1883192.0
2017-01-20 10:00:00,27.76,27.89,27.64,27.8,619236.0,25.1862,25.3041,25.0773,25.2225,619236.0
2017-01-20 10:30:00,27.79,27.86,27.64,27.67,441828.0,25.2134,25.2769,25.0773,25.1045,441828.0
2017-01-20 11:00:00,27.67,27.74,27.65,27.66,291347.0,25.1045,25.168,25.0864,25.0954,291347.0
2017-01-20 11:30:00,27.66,27.75,27.65,27.69,239675.0,25.0954,25.1771,25.0864,25.1227,239675.0
2017-01-20 12:00:00,27.69,27.72,27.61,27.67,359703.0,25.1227,25.1499,25.0501,25.1045,359703.0
2017-01-20 12:30:00,27.66,27.72,27.61,27.62,388560.0,25.0954,25.1499,25.0501,25.0591,388560.0
2017-01-20 13:00:00,27.61,27.62,27.54,27.6,202898.0,25.0501,25.0591,24.9866,25.041,202898.0
2017-01-20 13:30:00,27.6,27.7,27.6,27.65,188252.0,25.041,25.1317,25.041,25.0864,188252.0
2017-01-20 14:00:00,27.65,27.74,27.63,27.7,293650.0,25.0864,25.168,25.0682,25.1317,293650.0
2017-01-20 14:30:00,27.7,27.74,27.69,27.72,172674.0,25.1317,25.168,25.1227,25.1499,172674.0
2017-01-20 15:00:00,27.72,27.77,27.69,27.7,271219.0,25.1499,25.1952,25.1227,25.1317,271219.0
2017-01-20 15:30:00,27.7,27.75,27.6,27.61,919937.0,25.1317,25.1771,25.041,25.0501,919937.0
2017-01-23 09:30:00,27.5,27.88,27.46,27.8,673923.0,24.9503,25.295,24.914,25.2225,673923.0
2017-01-23 10:00:00,27.8,27.95,27.79,27.84,771496.0,25.2225,25.3586,25.2134,25.2588,771496.0
2017-01-23 10:30:00,27.83,27.96,27.77,27.78,1151150.0,25.2497,25.3676,25.1952,25.2043,1151150.0
2017-01-23 11:00:00,27.78,27.81,27.71,27.77,554393.0,25.2043,25.2315,25.1408,25.1952,554393.0
2017-01-23 11:30:00,27.77,27.87,27.76,27.83,409055.0,25.1952,25.286,25.1862,25.2497,409055.0
2017-01-23 12:00:00,27.83,27.85,27.79,27.82,253642.0,25.2497,25.2678,25.2134,25.2406,253642.0
2017-01-23 12:30:00,27.82,27.85,27.77,27.81,313631.0,25.2406,25.2678,25.1952,25.2315,313631.0
2017-01-23 13:00:00,27.81,27.93,27.81,27.92,176610.0,25.2315,25.3404,25.2315,25.3313,176610.0
2017-01-23 13:30:00,27.91,28.1,27.91,28.08,942149.0,25.3223,25.4946,25.3223,25.4765,942149.0
2017-01-23 14:00:00,28.08,28.14,28.0,28.07,399940.0,25.4765,25.5309,25.4039,25.4674,399940.0
2017-01-23 14:30:00,28.07,28.12,28.05,28.09,696344.0,25.4674,25.5128,25.4493,25.4856,696344.0
2017-01-23 15:00:00,28.09,28.21,28.08,28.21,870086.0,25.4856,25.5944,25.4765,25.5944,870086.0
2017-01-23 15:30:00,28.21,28.27,28.16,28.18,1578134.0,25.5944,25.6489,25.5491,25.5672,1578134.0
2017-01-24 09:30:00,28.5,28.91,28.41,28.77,3095527.0,25.8576,26.2295,25.7759,26.1025,3095527.0
2017-01-24 10:00:00,28.77,28.82,28.73,28.75,1585031.0,26.1025,26.1479,26.0662,26.0844,1585031.0
2017-01-24 10:30:00,28.76,28.77,28.46,28.47,1449139.0,26.0935,26.1025,25.8213,25.8303,1449139.0
2017-01-24 11:00:00,28.47,28.52,28.33,28.34,718454.0,25.8303,25.8757,25.7033,25.7124,718454.0
2017-01-24 11:30:00,28.35,28.38,28.26,28.28,761455.0,25.7215,25.7487,25.6398,25.658,761455.0
2017-01-24 12:00:00,28.29,28.34,28.24,28.26,397820.0,25.667,25.7124,25.6217,25.6398,397820.0
2017-01-24 12:30:00,28.26,28.37,28.22,28.33,448041.0,25.6398,25.7396,25.6035,25.7033,448041.0
2017-01-24 13:00:00,28.33,28.43,28.33,28.43,368142.0,25.7033,25.794,25.7033,25.794,368142.0
2017-01-24 13:30:00,28.43,28.52,28.42,28.48,428564.0,25.794,25.8757,25.785,25.8394,428564.0
2017-01-24 14:00:00,28.48,28.51,28.41,28.45,256235.0,25.8394,25.8666,25.7759,25.8122,256235.0
2017-01-24 14:30:00,28.45,28.61,28.44,28.6,373451.0,25.8122,25.9574,25.8031,25.9483,373451.0
2017-01-24 15:00:00,28.6,28.62,28.55,28.59,438713.0,25.9483,25.9664,25.9029,25.9392,438713.0
2017-01-24 15:30:00,28.59,28.64,28.49,28.53,1829922.0,25.9392,25.9846,25.8485,25.8848,1829922.0
2017-01-25 09:30:00,28.77,28.83,28.51,28.68,1119442.0,26.1025,26.157,25.8666,26.0209,1119442.0
2017-01-25 10:00:00,28.68,28.84,28.65,28.72,1091323.0,26.0209,26.166,25.9936,26.0572,1091323.0
2017-01-25 10:30:00,28.73,28.77,28.7,28.74,815462.0,26.0662,26.1025,26.039,26.0753,815462.0
2017-01-25 11:00:00,28.74,28.83,28.68,28.7,331476.0,26.0753,26.157,26.0209,26.039,331476.0
2017-01-25 11:30:00,28.7,28.73,28.56,28.6,493819.0,26.039,26.0662,25.912,25.9483,493819.0
2017-01-25 12:00:00,28.6,28.69,28.58,28.67,477607.0,25.9483,26.0299,25.9301,26.0118,477607.0
2017-01-25 12:30:00,28.67,28.68,28.41,28.43,253220.0,26.0118,26.0209,25.7759,25.794,253220.0
2017-01-25 13:00:00,28.43,28.47,28.35,28.39,472349.0,25.794,25.8303,25.7215,25.7578,472349.0
2017-01-25 13:30:00,28.39,28.48,28.35,28.46,293608.0,25.7578,25.8394,25.7215,25.8213,293608.0
2017-01-25 14:00:00,28.46,28.53,28.44,28.48,311254.0,25.8213,25.8848,25.8031,25.8394,311254.0
2017-01-25 14:30:00,28.48,28.49,28.43,28.48,145907.0,25.8394,25.8485,25.794,25.8394,145907.0
2017-01-25 15:00:00,28.48,28.55,28.46,28.54,212103.0,25.8394,25.9029,25.8213,25.8938,212103.0
2017-01-25 15:30:00,28.54,28.69,28.52,28.59,935341.0,25.8938,26.0299,25.8757,25.9392,935341.0
2017-01-26 09:30:00,28.8,28.8,28.27,28.4,771201.0,26.1297,26.1297,25.6489,25.7668,771201.0
2017-01-26 10:00:00,28.43,28.57,28.24,28.26,274927.0,25.794,25.9211,25.6217,25.6398,274927.0
2017-01-26 10:30:00,28.26,28.4,28.21,28.28,365804.0,25.6398,25.7668,25.5944,25.658,365804.0
2017-01-26 11:00:00,28.28,28.37,28.18,28.37,254547.0,25.658,25.7396,25.5672,25.7396,254547.0
2017-01-26 11:30:00,28.37,28.47,28.33,28.43,174394.0,25.7396,25.8303,25.7033,25.794,174394.0
2017-01-26 12:00:00,28.43,28.48,28.38,28.47,145382.0,25.794,25.8394,25.7487,25.8303,145382.0
2017-01-26 12:30:00,28.47,28.5,28.34,28.49,273032.0,25.8303,25.8576,25.7124,25.8485,273032.0
2017-01-26 13:00:00,28.48,28.57,28.42,28.45,259954.0,25.8394,25.9211,25.785,25.8122,259954.0
2017-01-26 13:30:00,28.46,28.47,28.4,28.4,161916.0,25.8213,25.8303,25.7668,25.7668,161916.0
2017-01-26 14:00:00,28.41,28.42,28.37,28.39,240959.0,25.7759,25.785,25.7396,25.7578,240959.0
2017-01-26 14:30:00,28.39,28.4,28.33,28.33,361642.0,25.7578,25.7668,25.7033,25.7033,361642.0
2017-01-26 15:00:00,28.33,28.35,28.27,28.29,294504.0,25.7033,25.7215,25.6489,25.667,294504.0
2017-01-26 15:30:00,28.28,28.36,28.27,28.33,885595.0,25.658,25.7305,25.6489,25.7033,885595.0
2017-01-27 09:30:00,28.35,28.5,28.12,28.32,421224.0,25.7215,25.8576,25.5128,25.6942,421224.0
2017-01-27 10:00:00,28.31,28.44,28.21,28.38,151457.0,25.6852,25.8031,25.5944,25.7487,151457.0
2017-01-27 10:30:00,28.38,28.39,28.25,28.25,255367.0,25.7487,25.7578,25.6307,25.6307,255367.0
2017-01-27 11:00:00,28.26,28.38,28.25,28.36,273283.0,25.6398,25.7487,25.6307,25.7305,273283.0
2017-01-27 11:30:00,28.36,28.39,28.26,28.35,317454.0,25.7305,25.7578,25.6398,25.7215,317454.0
2017-01-27 12:00:00,28.35,28.39,28.34,28.39,74192.0,25.7215,25.7578,25.7124,25.7578,74192.0
2017-01-27 12:30:00,28.39,28.4,28.33,28.36,105750.0,25.7578,25.7668,25.7033,25.7305,105750.0
2017-01-27 13:00:00,28.36,28.37,28.31,28.32,68226.0,25.7305,25.7396,25.6852,25.6942,68226.0
2017-01-27 13:30:00,28.33,28.38,28.32,28.35,69090.0,25.7033,25.7487,25.6942,25.7215,69090.0
2017-01-27 14:00:00,28.36,28.37,28.33,28.36,60371.0,25.7305,25.7396,25.7033,25.7305,60371.0
2017-01-27 14:30:00,28.36,28.38,28.32,28.34,207366.0,25.7305,25.7487,25.6942,25.7124,207366.0
2017-01-27 15:00:00,28.35,28.35,28.25,28.3,168640.0,25.7215,25.7215,25.6307,25.6761,168640.0
2017-01-27 15:30:00,28.3,28.38,28.28,28.35,711276.0,25.6761,25.7487,25.658,25.7215,711276.0
2017-01-30 09:30:00,28.17,28.36,28.06,28.14,254064.0,25.5582,25.7305,25.4584,25.5309,254064.0
2017-01-30 10:00:00,28.13,28.23,28.08,28.19,167981.0,25.5219,25.6126,25.4765,25.5763,167981.0
2017-01-30 10:30:00,28.2,28.22,28.06,28.15,237164.0,25.5854,25.6035,25.4584,25.54,237164.0
2017-01-30 11:00:00,28.16,28.28,28.13,28.24,141951.0,25.5491,25.658,25.5219,25.6217,141951.0
2017-01-30 11:30:00,28.25,28.34,28.23,28.3,131160.0,25.6307,25.7124,25.6126,25.6761,131160.0
2017-01-30 12:00:00,28.3,28.33,28.27,28.33,105724.0,25.6761,25.7033,25.6489,25.7033,105724.0
2017-01-30 12:30:00,28.33,28.33,28.29,28.31,86717.0,25.7033,25.7033,25.667,25.6852,86717.0
2017-01-30 13:00:00,28.32,28.43,28.32,28.43,260559.0,25.6942,25.794,25.6942,25.794,260559.0
2017-01-30 13:30:00,28.42,28.47,28.39,28.47,149557.0,25.785,25.8303,25.7578,25.8303,149557.0
2017-01-30 14:00:00,28.48,28.5,28.45,28.49,253013.0,25.8394,25.8576,25.8122,25.8485,253013.0
2017-01-30 14:30:00,28.48,28.56,28.48,28.56,213717.0,25.8394,25.912,25.8394,25.912,213717.0
2017-01-30 15:00:00,28.55,28.57,28.52,28.56,255057.0,25.9029,25.9211,25.8757,25.912,255057.0
2017-01-30 15:30:00,28.57,28.64,28.53,28.57,946969.0,25.9211,25.9846,25.8848,25.9211,946969.0
2017-01-31 09:30:00,28.32,28.4,28.11,28.2,621300.0,25.6942,25.7668,25.5037,25.5854,621300.0
2017-01-31 10:00:00,28.2,28.36,28.07,28.28,250868.0,25.5854,25.7305,25.4674,25.658,250868.0
2017-01-31 10:30:00,28.29,28.33,28.16,28.19,263025.0,25.667,25.7033,25.5491,25.5763,263025.0
2017-01-31 11:00:00,28.18,28.23,28.07,28.08,259721.0,25.5672,25.6126,25.4674,25.4765,259721.0
2017-01-31 11:30:00,28.09,28.13,28.01,28.09,289750.0,25.4856,25.5219,25.413,25.4856,289750.0
2017-01-31 12:00:00,28.09,28.17,28.05,28.15,145858.0,25.4856,25.5582,25.4493,25.54,145858.0
2017-01-31 12:30:00,28.15,28.17,28.1,28.13,158703.0,25.54,25.5582,25.4946,25.5219,158703.0
2017-01-31 13:00:00,28.14,28.21,28.12,28.21,136148.0,25.5309,25.5944,25.5128,25.5944,136148.0
2017-01-31 13:30:00,28.21,28.24,28.18,28.22,93542.0,25.5944,25.6217,25.5672,25.6035,93542.0
2017-01-31 14:00:00,28.22,28.31,28.22,28.3,171628.0,25.6035,25.6852,25.6035,25.6761,171628.0
2017-01-31 14:30:00,28.3,28.37,28.29,28.35,160261.0,25.6761,25.7396,25.667,25.7215,160261.0
2017-01-31 15:00:00,28.35,28.4,28.34,28.39,146175.0,25.7215,25.7668,25.7124,25.7578,146175.0
2017-01-31 15:30:00,28.4,28.46,28.33,28.4,1124627.0,25.7668,25.8213,25.7033,25.7668,1124627.0
2017-02-01 09:30:00,28.59,28.59,28.22,28.26,465257.0,25.9392,25.9392,25.6035,25.6398,465257.0
2017-02-01 10:00:00,28.28,28.29,28.11,28.18,454837.0,25.658,25.667,25.5037,25.5672,454837.0
2017-02-01 10:30:00,28.18,28.21,28.06,28.09,715880.0,25.5672,25.5944,25.4584,25.4856,715880.0
2017-02-01 11:00:00,28.08,28.11,28.05,28.07,236225.0,25.4765,25.5037,25.4493,25.4674,236225.0
2017-02-01 11:30:00,28.07,28.11,28.02,28.06,181464.0,25.4674,25.5037,25.4221,25.4584,181464.0
2017-02-01 12:00:00,28.07,28.12,28.05,28.1,117245.0,25.4674,25.5128,25.4493,25.4946,117245.0
2017-02-01 12:30:00,28.09,28.15,28.08,28.15,117883.0,25.4856,25.54,25.4765,25.54,117883.0
2017-02-01 13:00:00,28.14,28.16,28.1,28.12,110057.0,25.5309,25.5491,25.4946,25.5128,110057.0
2017-02-01 13:30:00,28.12,28.16,28.09,28.1,158563.0,25.5128,25.5491,25.4856,25.4946,158563.0
2017-02-01 14:00:00,28.11,28.21,28.11,28.16,254285.0,25.5037,25.5944,25.5037,25.5491,254285.0
2017-02-01 14:30:00,28.16,28.17,28.1,28.14,163543.0,25.5491,25.5582,25.4946,25.5309,163543.0
2017-02-01 15:00:00,28.15,28.17,28.13,28.15,124707.0,25.54,25.5582,25.5219,25.54,124707.0
2017-02-01 15:30:00,28.16,28.19,28.11,28.12,679851.0,25.5491,25.5763,25.5037,25.5128,679851.0
2017-02-02 09:30:00,28.0,28.19,27.88,28.19,746752.0,25.4039,25.5763,25.295,25.5763,746752.0
2017-02-02 10:00:00,28.18,28.2,28.09,28.15,322148.0,25.5672,25.5854,25.4856,25.54,322148.0
2017-02-02 10:30:00,28.15,28.21,28.13,28.16,458023.0,25.54,25.5944,25.5219,25.5491,458023.0
2017-02-02 11:00:00,28.16,28.19,28.1,28.13,159475.0,25.5491,25.5763,25.4946,25.5219,159475.0
2017-02-02 11:30:00,28.13,28.17,28.06,28.07,137598.0,25.5219,25.5582,25.4584,25.4674,137598.0
2017-02-02 12:00:00,28.07,28.09,28.03,28.07,160712.0,25.4674,25.4856,25.4311,25.4674,160712.0
2017-02-02 12:30:00,28.08,28.11,28.02,28.02,196818.0,25.4765,25.5037,25.4221,25.4221,196818.0
2017-02-02 13:00:00,28.03,28.1,27.98,28.09,508413.0,25.4311,25.4946,25.3858,25.4856,508413.0
2017-02-02 13:30:00,28.09,28.19,28.09,28.14,205676.0,25.4856,25.5763,25.4856,25.5309,205676.0
2017-02-02 14:00:00,28.13,28.16,28.08,28.15,154383.0,25.5219,25.5491,25.4765,25.54,154383.0
2017-02-02 14:30:00,28.15,28.21,28.15,28.19,134869.0,25.54,25.5944,25.54,25.5763,134869.0
2017-02-02 15:00:00,28.2,28.2,28.15,28.17,121325.0,25.5854,25.5854,25.54,25.5582,121325.0
2017-02-02 15:30:00,28.17,28.21,28.11,28.17,625735.0,25.5582,25.5944,25.5037,25.5582,625735.0
2017-02-03 09:30:00,28.28,28.34,28.1,28.15,364040.0,25.658,25.7124,25.4946,25.54,364040.0
2017-02-03 10:00:00,28.15,28.19,28.08,28.13,295331.0,25.54,25.5763,25.4765,25.5219,295331.0
2017-02-03 10:30:00,28.14,28.25,28.11,28.24,176625.0,25.5309,25.6307,25.5037,25.6217,176625.0
2017-02-03 11:00:00,28.25,28.36,28.25,28.32,276936.0,25.6307,25.7305,25.6307,25.6942,276936.0
2017-02-03 11:30:00,28.31,28.35,28.26,28.32,202810.0,25.6852,25.7215,25.6398,25.6942,202810.0
2017-02-03 12:00:00,28.32,28.4,28.31,28.36,163135.0,25.6942,25.7668,25.6852,25.7305,163135.0
2017-02-03 12:30:00,28.37,28.4,28.35,28.35,100780.0,25.7396,25.7668,25.7215,25.7215,100780.0
2017-02-03 13:00:00,28.35,28.38,28.34,28.37,122396.0,25.7215,25.7487,25.7124,25.7396,122396.0
2017-02-03 13:30:00,28.37,28.38,28.34,28.36,164441.0,25.7396,25.7487,25.7124,25.7305,164441.0
2017-02-03 14:00:00,28.37,28.37,28.33,28.36,98515.0,25.7396,25.7396,25.7033,25.7305,98515.0
2017-02-03 14:30:00,28.35,28.37,28.32,28.32,123947.0,25.7215,25.7396,25.6942,25.6942,123947.0
2017-02-03 15:00:00,28.32,28.33,28.29,28.3,215587.0,25.6942,25.7033,25.667,25.6761,215587.0
2017-02-03 15:30:00,28.29,28.34,28.26,28.32,993881.0,25.667,25.7124,25.6398,25.6942,993881.0
2017-02-06 09:30:00,28.64,28.8,28.35,28.63,1185292.0,25.9846,26.1297,25.7215,25.9755,1185292.0
2017-02-06 10:00:00,28.62,28.63,28.43,28.45,356393.0,25.9664,25.9755,25.794,25.8122,356393.0
2017-02-06 10:30:00,28.45,28.56,28.43,28.53,292217.0,25.8122,25.912,25.794,25.8848,292217.0
2017-02-06 11:00:00,28.53,28.6,28.5,28.59,152112.0,25.8848,25.9483,25.8576,25.9392,152112.0
2017-02-06 11:30:00,28.59,28.64,28.58,28.61,267683.0,25.9392,25.9846,25.9301,25.9574,267683.0
2017-02-06 12:00:00,28.61,28.63,28.6,28.62,94987.0,25.9574,25.9755,25.9483,25.9664,94987.0
2017-02-06 12:30:00,28.62,28.63,28.56,28.57,79965.0,25.9664,25.9755,25.912,25.9211,79965.0
2017-02-06 13:00:00,28.57,28.63,28.57,28.6,110324.0,25.9211,25.9755,25.9211,25.9483,110324.0
2017-02-06 13:30:00,28.59,28.63,28.59,28.62,89326.0,25.9392,25.9755,25.9392,25.9664,89326.0
2017-02-06 14:00:00,28.62,28.62,28.53,28.57,201199.0,25.9664,25.9664,25.8848,25.9211,201199.0
2017-02-06 14:30:00,28.57,28.57,28.53,28.54,77679.0,25.9211,25.9211,25.8848,25.8938,77679.0
2017-02-06 15:00:00,28.54,28.56,28.53,28.55,70426.0,25.8938,25.912,25.8848,25.9029,70426.0
2017-02-06 15:30:00,28.55,28.56,28.48,28.55,540656.0,25.9029,25.912,25.8394,25.9029,540656.0
2017-02-07 09:30:00,28.66,28.69,28.46,28.56,755141.0,26.0027,26.0299,25.8213,25.912,755141.0
2017-02-07 10:00:00,28.56,28.69,28.54,28.67,267389.0,25.912,26.0299,25.8938,26.0118,267389.0
2017-02-07 10:30:00,28.67,28.69,28.58,28.6,452453.0,26.0118,26.0299,25.9301,25.9483,452453.0
2017-02-07 11:00:00,28.61,28.67,28.6,28.66,197829.0,25.9574,26.0118,25.9483,26.0027,197829.0
2017-02-07 11:30:00,28.66,28.78,28.65,28.74,352409.0,26.0027,26.1116,25.9936,26.0753,352409.0
2017-02-07 12:00:00,28.75,28.81,28.69,28.69,433725.0,26.0844,26.1388,26.0299,26.0299,433725.0
2017-02-07 12:30:00,28.69,28.71,28.66,28.71,157167.0,26.0299,26.0481,26.0027,26.0481,157167.0
2017-02-07 13:00:00,28.7,28.77,28.69,28.76,232075.0,26.039,26.1025,26.0299,26.0935,232075.0
2017-02-07 13:30:00,28.76,28.8,28.74,28.79,128170.0,26.0935,26.1297,26.0753,26.1207,128170.0
2017-02-07 14:00:00,28.8,28.9,28.8,28.9,335057.0,26.1297,26.2205,26.1297,26.2205,335057.0
2017-02-07 14:30:00,28.89,28.94,28.86,28.91,183027.0,26.2114,26.2568,26.1842,26.2295,183027.0
2017-02-07 15:00:00,28.9,28.93,28.89,28.92,332876.0,26.2205,26.2477,26.2114,26.2386,332876.0
2017-02-07 15:30:00,28.92,28.92,28.76,28.8,638718.0,26.2386,26.2386,26.0935,26.1297,638718.0
2017-02-08 09:30:00,28.81,28.98,28.63,28.78,593342.0,26.1388,26.2931,25.9755,26.1116,593342.0
2017-02-08 10:00:00,28.78,28.85,28.7,28.78,212787.0,26.1116,26.1751,26.039,26.1116,212787.0
2017-02-08 10:30:00,28.79,28.9,28.77,28.89,333985.0,26.1207,26.2205,26.1025,26.2114,333985.0
2017-02-08 11:00:00,28.88,28.93,28.82,28.91,263067.0,26.2023,26.2477,26.1479,26.2295,263067.0
2017-02-08 11:30:00,28.91,28.96,28.89,28.93,146764.0,26.2295,26.2749,26.2114,26.2477,146764.0
2017-02-08 12:00:00,28.93,28.99,28.93,28.96,142633.0,26.2477,26.3021,26.2477,26.2749,142633.0
2017-02-08 12:30:00,28.95,28.95,28.86,28.92,103526.0,26.2658,26.2658,26.1842,26.2386,103526.0
2017-02-08 13:00:00,28.93,28.93,28.89,28.91,79586.0,26.2477,26.2477,26.2114,26.2295,79586.0
2017-02-08 13:30:00,28.91,28.97,28.88,28.97,92111.0,26.2295,26.284,26.2023,26.284,92111.0
2017-02-08 14:00:00,28.97,29.06,28.96,29.06,451567.0,26.284,26.3656,26.2749,26.3656,451567.0
2017-02-08 14:30:00,29.06,29.06,28.98,29.03,111890.0,26.3656,26.3656,26.2931,26.3384,111890.0
2017-02-08 15:00:00,29.03,29.03,28.97,29.0,389365.0,26.3384,26.3384,26.284,26.3112,389365.0
2017-02-08 15:30:00,29.0,29.02,28.96,28.97,447637.0,26.3112,26.3293,26.2749,26.284,447637.0
2017-02-09 09:30:00,28.96,29.04,28.77,28.78,592719.0,26.2749,26.3475,26.1025,26.1116,592719.0
2017-02-09 10:00:00,28.78,28.99,28.76,28.94,234474.0,26.1116,26.3021,26.0935,26.2568,234474.0
2017-02-09 10:30:00,28.93,28.97,28.85,28.95,220979.0,26.2477,26.284,26.1751,26.2658,220979.0
2017-02-09 11:00:00,28.95,29.1,28.94,29.0,371568.0,26.2658,26.4019,26.2568,26.3112,371568.0
2017-02-09 11:30:00,29.01,29.2,29.0,29.15,383911.0,26.3203,26.4927,26.3112,26.4473,383911.0
2017-02-09 12:00:00,29.15,29.17,29.05,29.05,152279.0,26.4473,26.4654,26.3566,26.3566,152279.0
2017-02-09 12:30:00,29.06,29.07,29.02,29.05,190758.0,26.3656,26.3747,26.3293,26.3566,190758.0
2017-02-09 13:00:00,29.05,29.09,29.03,29.05,208566.0,26.3566,26.3929,26.3384,26.3566,208566.0
2017-02-09 13:30:00,29.05,29.05,29.03,29.05,86781.0,26.3566,26.3566,26.3384,26.3566,86781.0
2017-02-09 14:00:00,29.05,29.11,29.03,29.05,208887.0,26.3566,26.411,26.3384,26.3566,208887.0
2017-02-09 14:30:00,29.05,29.05,28.97,28.99,392623.0,26.3566,26.3566,26.284,26.3021,392623.0
2017-02-09 15:00:00,28.98,29.03,28.97,29.02,756638.0,26.2931,26.3384,26.284,26.3293,756638.0
2017-02-09 15:30:00,29.02,29.09,29.0,29.01,1884334.0,26.3293,26.3929,26.3112,26.3203,1884334.0
2017-02-10 09:30:00,29.21,29.3,29.01,29.16,593408.0,26.5017,26.5834,26.3203,26.4564,593408.0
2017-02-10 10:00:00,29.16,29.42,29.1,29.4,635309.0,26.4564,26.6923,26.4019,26.6741,635309.0
2017-02-10 10:30:00,29.39,29.43,29.26,29.26,352077.0,26.665,26.7013,26.5471,26.5471,352077.0
2017-02-10 11:00:00,29.26,29.4,29.26,29.32,189052.0,26.5471,26.6741,26.5471,26.6015,189052.0
2017-02-10 11:30:00,29.33,29.53,29.31,29.44,408261.0,26.6106,26.7921,26.5925,26.7104,408261.0
2017-02-10 12:00:00,29.44,29.45,29.32,29.34,142885.0,26.7104,26.7195,26.6015,26.6197,142885.0
2017-02-10 12:30:00,29.33,29.38,29.3,29.32,177443.0,26.6106,26.656,26.5834,26.6015,177443.0
2017-02-10 13:00:00,29.31,29.46,29.31,29.44,172476.0,26.5925,26.7285,26.5925,26.7104,172476.0
2017-02-10 13:30:00,29.43,29.5,29.4,29.44,356105.0,26.7013,26.7648,26.6741,26.7104,356105.0
2017-02-10 14:00:00,29.44,29.45,29.4,29.43,120639.0,26.7104,26.7195,26.6741,26.7013,120639.0
2017-02-10 14:30:00,29.42,29.44,29.4,29.41,105978.0,26.6923,26.7104,26.6741,26.6832,105978.0
2017-02-10 15:00:00,29.41,29.43,29.31,29.38,211794.0,26.6832,26.7013,26.5925,26.656,211794.0
2017-02-10 15:30:00,29.39,29.43,29.34,29.38,458917.0,26.665,26.7013,26.6197,26.656,458917.0
2017-02-13 09:30:00,29.52,29.65,29.15,29.17,1290100.0,26.783,26.9009,26.4473,26.4654,1290100.0
2017-02-13 10:00:00,29.18,29.35,29.16,29.17,293216.0,26.4745,26.6287,26.4564,26.4654,293216.0
2017-02-13 10:30:00,29.16,29.19,29.1,29.16,278882.0,26.4564,26.4836,26.4019,26.4564,278882.0
2017-02-13 11:00:00,29.16,29.26,29.13,29.24,420325.0,26.4564,26.5471,26.4291,26.5289,420325.0
2017-02-13 11:30:00,29.24,29.24,29.17,29.21,144350.0,26.5289,26.5289,26.4654,26.5017,144350.0
2017-02-13 12:00:00,29.21,29.21,29.18,29.21,128916.0,26.5017,26.5017,26.4745,26.5017,128916.0
2017-02-13 12:30:00,29.2,29.21,29.16,29.18,185408.0,26.4927,26.5017,26.4564,26.4745,185408.0
2017-02-13 13:00:00,29.18,29.19,29.11,29.11,231328.0,26.4745,26.4836,26.411,26.411,231328.0
2017-02-13 13:30:00,29.12,29.26,29.11,29.25,250727.0,26.4201,26.5471,26.411,26.538,250727.0
2017-02-13 14:00:00,29.25,29.44,29.24,29.36,359820.0,26.538,26.7104,26.5289,26.6378,359820.0
2017-02-13 14:30:00,29.36,29.48,29.35,29.46,252831.0,26.6378,26.7467,26.6287,26.7285,252831.0
2017-02-13 15:00:00,29.47,29.48,29.42,29.48,268664.0,26.7376,26.7467,26.6923,26.7467,268664.0
2017-02-13 15:30:00,29.47,29.55,29.45,29.52,1151652.0,26.7376,26.8102,26.7195,26.783,1151652.0
2017-02-14 09:30:00,29.48,29.74,29.31,29.67,449626.0,26.7467,26.9826,26.5925,26.9191,449626.0
2017-02-14 10:00:00,29.67,29.67,29.42,29.49,345434.0,26.9191,26.9191,26.6923,26.7558,345434.0
2017-02-14 10:30:00,29.49,29.52,29.33,29.51,597830.0,26.7558,26.783,26.6106,26.7739,597830.0
2017-02-14 11:00:00,29.52,29.63,29.48,29.48,268727.0,26.783,26.8828,26.7467,26.7467,268727.0
2017-02-14 11:30:00,29.48,29.51,29.42,29.45,117965.0,26.7467,26.7739,26.6923,26.7195,117965.0
2017-02-14 12:00:00,29.44,29.45,29.41,29.42,80216.0,26.7104,26.7195,26.6832,26.6923,80216.0
2017-02-14 12:30:00,29.43,29.47,29.39,29.43,145409.0,26.7013,26.7376,26.665,26.7013,145409.0
2017-02-14 13:00:00,29.44,29.45,29.4,29.42,79214.0,26.7104,26.7195,26.6741,26.6923,79214.0
2017-02-14 13:30:00,29.43,29.43,29.34,29.36,103514.0,26.7013,26.7013,26.6197,26.6378,103514.0
2017-02-14 14:00:00,29.36,29.39,29.33,29.33,93975.0,26.6378,26.665,26.6106,26.6106,93975.0
2017-02-14 14:30:00,29.34,29.35,29.28,29.3,112553.0,26.6197,26.6287,26.5652,26.5834,112553.0
2017-02-14 15:00:00,29.3,29.47,29.3,29.43,189925.0,26.5834,26.7376,26.5834,26.7013,189925.0
2017-02-14 15:30:00,29.43,29.44,29.38,29.43,409724.0,26.7013,26.7104,26.656,26.7013,409724.0
2017-02-15 09:30:00,29.5,29.99,29.4,29.97,1093184.0,26.7648,27.2094,26.6741,27.1913,1093184.0
2017-02-15 10:00:00,29.96,30.2,29.92,30.15,1445575.0,27.1822,27.3999,27.1459,27.3546,1445575.0
2017-02-15 10:30:00,30.15,30.18,30.03,30.07,816166.0,27.3546,27.3818,27.2457,27.282,816166.0
2017-02-15 11:00:00,30.07,30.14,29.96,30.12,403935.0,27.282,27.3455,27.1822,27.3274,403935.0
2017-02-15 11:30:00,30.11,30.15,29.92,30.02,537946.0,27.3183,27.3546,27.1459,27.2366,537946.0
2017-02-15 12:00:00,30.01,30.15,29.99,30.14,235887.0,27.2276,27.3546,27.2094,27.3455,235887.0
2017-02-15 12:30:00,30.13,30.17,30.12,30.16,302632.0,27.3364,27.3727,27.3274,27.3636,302632.0
2017-02-15 13:00:00,30.17,30.18,30.1,30.11,164990.0,27.3727,27.3818,27.3092,27.3183,164990.0
2017-02-15 13:30:00,30.11,30.12,30.07,30.1,178340.0,27.3183,27.3274,27.282,27.3092,178340.0
2017-02-15 14:00:00,30.09,30.12,30.07,30.12,204826.0,27.3001,27.3274,27.282,27.3274,204826.0
2017-02-15 14:30:00,30.11,30.2,30.11,30.18,296981.0,27.3183,27.3999,27.3183,27.3818,296981.0
2017-02-15 15:00:00,30.18,30.24,30.15,30.16,379910.0,27.3818,27.4362,27.3546,27.3636,379910.0
2017-02-15 15:30:00,30.16,30.25,30.13,30.15,877031.0,27.3636,27.4453,27.3364,27.3546,877031.0
2017-02-16 09:30:00,30.32,30.52,30.03,30.49,1729498.0,27.5088,27.6903,27.2457,27.663,1729498.0
2017-02-16 10:00:00,30.48,30.57,30.41,30.56,1097089.0,27.654,27.7356,27.5905,27.7266,1097089.0
2017-02-16 10:30:00,30.55,30.56,30.33,30.35,647338.0,27.7175,27.7266,27.5179,27.536,647338.0
2017-02-16 11:00:00,30.35,30.36,30.14,30.21,628276.0,27.536,27.5451,27.3455,27.409,628276.0
2017-02-16 11:30:00,30.21,30.44,30.17,30.38,328878.0,27.409,27.6177,27.3727,27.5632,328878.0
2017-02-16 12:00:00,30.38,30.4,30.24,30.26,328939.0,27.5632,27.5814,27.4362,27.4544,328939.0
2017-02-16 12:30:00,30.25,30.28,30.2,30.22,193815.0,27.4453,27.4725,27.3999,27.4181,193815.0
2017-02-16 13:00:00,30.22,30.23,30.17,30.21,253484.0,27.4181,27.4272,27.3727,27.409,253484.0
2017-02-16 13:30:00,30.21,30.29,30.21,30.27,201232.0,27.409,27.4816,27.409,27.4634,201232.0
2017-02-16 14:00:00,30.27,30.34,30.22,30.22,250049.0,27.4634,27.527,27.4181,27.4181,250049.0
2017-02-16 14:30:00,30.22,30.25,30.13,30.14,308181.0,27.4181,27.4453,27.3364,27.3455,308181.0
2017-02-16 15:00:00,30.14,30.25,30.12,30.21,375993.0,27.3455,27.4453,27.3274,27.409,375993.0
2017-02-16 15:30:00,30.2,30.27,30.18,30.22,909649.0,27.3999,27.4634,27.3818,27.4181,909649.0
2017-02-17 09:30:00,29.54,30.27,29.51,30.1,1568149.0,26.8011,27.4634,26.7739,27.3092,1568149.0
2017-02-17 10:00:00,30.09,30.09,29.87,29.87,389194.0,27.3001,27.3001,27.1005,27.1005,389194.0
2017-02-17 10:30:00,29.87,29.95,29.8,29.84,349755.0,27.1005,27.1731,27.037,27.0733,349755.0
2017-02-17 11:00:00,29.84,29.9,29.77,29.79,350765.0,27.0733,27.1278,27.0098,27.028,350765.0
2017-02-17 11:30:00,29.79,29.89,29.79,29.87,165697.0,27.028,27.1187,27.028,27.1005,165697.0
2017-02-17 12:00:00,29.86,30.0,29.86,29.97,340978.0,27.0915,27.2185,27.0915,27.1913,340978.0
2017-02-17 12:30:00,29.98,29.98,29.89,29.92,153578.0,27.2003,27.2003,27.1187,27.1459,153578.0
2017-02-17 13:00:00,29.92,30.0,29.89,29.99,314606.0,27.1459,27.2185,27.1187,27.2094,314606.0
2017-02-17 13:30:00,29.99,30.0,29.9,29.9,151039.0,27.2094,27.2185,27.1278,27.1278,151039.0
2017-02-17 14:00:00,29.91,29.92,29.67,29.69,562319.0,27.1368,27.1459,26.9191,26.9372,562319.0
2017-02-17 14:30:00,29.68,29.8,29.68,29.74,320589.0,26.9282,27.037,26.9282,26.9826,320589.0
2017-02-17 15:00:00,29.74,29.79,29.7,29.73,302573.0,26.9826,27.028,26.9463,26.9735,302573.0
2017-02-17 15:30:00,29.72,29.85,29.67,29.85,874973.0,26.9644,27.0824,26.9191,27.0824,874973.0
2017-02-21 09:30:00,30.0,30.29,29.81,30.07,898585.0,27.2185,27.4816,27.0461,27.282,898585.0
2017-02-21 10:00:00,30.07,30.23,30.06,30.19,418242.0,27.282,27.4272,27.2729,27.3909,418242.0
2017-02-21 10:30:00,30.19,30.2,30.12,30.18,305851.0,27.3909,27.3999,27.3274,27.3818,305851.0
2017-02-21 11:00:00,30.19,30.2,30.12,30.15,225787.0,27.3909,27.3999,27.3274,27.3546,225787.0
2017-02-21 11:30:00,30.15,30.23,30.13,30.2,194486.0,27.3546,27.4272,27.3364,27.3999,194486.0
2017-02-21 12:00:00,30.2,30.22,30.13,30.15,134698.0,27.3999,27.4181,27.3364,27.3546,134698.0
2017-02-21 12:30:00,30.15,30.23,30.12,30.17,516244.0,27.3546,27.4272,27.3274,27.3727,516244.0
2017-02-21 13:00:00,30.18,30.23,30.17,30.21,139626.0,27.3818,27.4272,27.3727,27.409,139626.0
2017-02-21 13:30:00,30.21,30.22,30.18,30.21,155130.0,27.409,27.4181,27.3818,27.409,155130.0
2017-02-21 14:00:00,30.21,30.22,30.18,30.19,329035.0,27.409,27.4181,27.3818,27.3909,329035.0
2017-02-21 14:30:00,30.2,30.22,30.18,30.2,128851.0,27.3999,27.4181,27.3818,27.3999,128851.0
2017-02-21 15:00:00,30.21,30.22,30.19,30.21,144833.0,27.409,27.4181,27.3909,27.409,144833.0
2017-02-21 15:30:00,30.21,30.25,30.18,30.23,1139269.0,27.409,27.4453,27.3818,27.4272,1139269.0
2017-02-22 09:30:00,30.27,30.44,30.1,30.24,748863.0,27.4634,27.6177,27.3092,27.4362,748863.0
2017-02-22 10:00:00,30.23,30.4,30.18,30.32,244622.0,27.4272,27.5814,27.3818,27.5088,244622.0
2017-02-22 10:30:00,30.31,30.38,30.26,30.34,244026.0,27.4997,27.5632,27.4544,27.527,244026.0
2017-02-22 11:00:00,30.34,30.53,30.29,30.44,601507.0,27.527,27.6993,27.4816,27.6177,601507.0
2017-02-22 11:30:00,30.44,30.45,30.36,30.39,241986.0,27.6177,27.6268,27.5451,27.5723,241986.0
2017-02-22 12:00:00,30.39,30.42,30.32,30.34,223837.0,27.5723,27.5995,27.5088,27.527,223837.0
2017-02-22 12:30:00,30.34,30.41,30.34,30.38,337808.0,27.527,27.5905,27.527,27.5632,337808.0
2017-02-22 13:00:00,30.38,30.42,30.36,30.41,465149.0,27.5632,27.5995,27.5451,27.5905,465149.0
2017-02-22 13:30:00,30.41,30.49,30.4,30.49,316168.0,27.5905,27.663,27.5814,27.663,316168.0
2017-02-22 14:00:00,30.48,30.66,30.45,30.62,655890.0,27.654,27.8173,27.6268,27.781,655890.0
2017-02-22 14:30:00,30.62,30.67,30.54,30.6,547933.0,27.781,27.8264,27.7084,27.7629,547933.0
2017-02-22 15:00:00,30.6,30.61,30.55,30.57,435328.0,27.7629,27.7719,27.7175,27.7356,435328.0
2017-02-22 15:30:00,30.57,30.59,30.44,30.47,982547.0,27.7356,27.7538,27.6177,27.6449,982547.0
2017-02-23 09:30:00,30.75,30.88,30.55,30.8,1359820.0,27.8989,28.0169,27.7175,27.9443,1359820.0
2017-02-23 10:00:00,30.81,30.85,30.6,30.65,1287649.0,27.9534,27.9897,27.7629,27.8082,1287649.0
2017-02-23 10:30:00,30.6,30.78,30.6,30.67,525996.0,27.7629,27.9262,27.7629,27.8264,525996.0
2017-02-23 11:00:00,30.67,30.74,30.23,30.39,1048197.0,27.8264,27.8899,27.4272,27.5723,1048197.0
2017-02-23 11:30:00,30.39,30.6,30.38,30.44,1010440.0,27.5723,27.7629,27.5632,27.6177,1010440.0
2017-02-23 12:00:00,30.45,30.54,30.31,30.53,718416.0,27.6268,27.7084,27.4997,27.6993,718416.0
2017-02-23 12:30:00,30.54,30.58,30.5,30.51,211170.0,27.7084,27.7447,27.6721,27.6812,211170.0
2017-02-23 13:00:00,30.52,30.55,30.47,30.54,152268.0,27.6903,27.7175,27.6449,27.7084,152268.0
2017-02-23 13:30:00,30.54,30.6,30.49,30.59,304225.0,27.7084,27.7629,27.663,27.7538,304225.0
2017-02-23 14:00:00,30.6,30.62,30.52,30.58,176784.0,27.7629,27.781,27.6903,27.7447,176784.0
2017-02-23 14:30:00,30.58,30.61,30.54,30.59,391252.0,27.7447,27.7719,27.7084,27.7538,391252.0
2017-02-23 15:00:00,30.58,30.59,30.54,30.57,161556.0,27.7447,27.7538,27.7084,27.7356,161556.0
2017-02-23 15:30:00,30.57,30.66,30.54,30.61,968339.0,27.7356,27.8173,27.7084,27.7719,968339.0
2017-02-24 09:30:00,30.5,30.52,30.08,30.32,722909.0,27.6721,27.6903,27.2911,27.5088,722909.0
2017-02-24 10:00:00,30.33,30.43,30.17,30.2,463677.0,27.5179,27.6086,27.3727,27.3999,463677.0
2017-02-24 10:30:00,30.21,30.31,30.17,30.25,288574.0,27.409,27.4997,27.3727,27.4453,288574.0
2017-02-24 11:00:00,30.25,30.25,30.15,30.16,239852.0,27.4453,27.4453,27.3546,27.3636,239852.0
2017-02-24 11:30:00,30.17,30.18,30.05,30.06,247688.0,27.3727,27.3818,27.2638,27.2729,247688.0
2017-02-24 12:00:00,30.05,30.18,30.04,30.04,261339.0,27.2638,27.3818,27.2548,27.2548,261339.0
2017-02-24 12:30:00,30.05,30.13,30.03,30.12,151312.0,27.2638,27.3364,27.2457,27.3274,151312.0
2017-02-24 13:00:00,30.12,30.17,30.07,30.09,122297.0,27.3274,27.3727,27.282,27.3001,122297.0
2017-02-24 13:30:00,30.09,30.19,30.08,30.18,115173.0,27.3001,27.3909,27.2911,27.3818,115173.0
2017-02-24 14:00:00,30.17,30.17,30.06,30.11,157022.0,27.3727,27.3727,27.2729,27.3183,157022.0
2017-02-24 14:30:00,30.12,30.18,30.12,30.15,157061.0,27.3274,27.3818,27.3274,27.3546,157061.0
2017-02-24 15:00:00,30.15,30.18,30.1,30.11,209605.0,27.3546,27.3818,27.3092,27.3183,209605.0
2017-02-24 15:30:00,30.1,30.27,30.1,30.27,697548.0,27.3092,27.4634,27.3092,27.4634,697548.0
2017-02-27 09:30:00,30.3,30.61,30.25,30.55,1084841.0,27.4907,27.7719,27.4453,27.7175,1084841.0
2017-02-27 10:00:00,30.56,30.64,30.53,30.56,440093.0,27.7266,27.7991,27.6993,27.7266,440093.0
2017-02-27 10:30:00,30.55,30.75,30.51,30.65,654134.0,27.7175,27.8989,27.6812,27.8082,654134.0
2017-02-27 11:00:00,30.66,30.91,30.61,30.77,718629.0,27.8173,28.0441,27.7719,27.9171,718629.0
2017-02-27 11:30:00,30.77,30.86,30.73,30.83,319823.0,27.9171,27.9987,27.8808,27.9715,319823.0
2017-02-27 12:00:00,30.82,30.82,30.67,30.7,115776.0,27.9625,27.9625,27.8264,27.8536,115776.0
2017-02-27 12:30:00,30.7,30.8,30.69,30.74,239547.0,27.8536,27.9443,27.8445,27.8899,239547.0
2017-02-27 13:00:00,30.74,30.82,30.74,30.8,227066.0,27.8899,27.9625,27.8899,27.9443,227066.0
2017-02-27 13:30:00,30.8,30.87,30.78,30.81,443503.0,27.9443,28.0078,27.9262,27.9534,443503.0
2017-02-27 14:00:00,30.82,30.82,30.71,30.76,328182.0,27.9625,27.9625,27.8627,27.908,328182.0
2017-02-27 14:30:00,30.76,30.8,30.76,30.76,79477.0,27.908,27.9443,27.908,27.908,79477.0
2017-02-27 15:00:00,30.77,30.83,30.74,30.81,220233.0,27.9171,27.9715,27.8899,27.9534,220233.0
2017-02-27 15:30:00,30.81,30.85,30.79,30.81,693421.0,27.9534,27.9897,27.9352,27.9534,693421.0
2017-02-28 09:30:00,30.98,31.07,30.72,30.87,968039.0,28.1076,28.1893,27.8717,28.0078,968039.0
2017-02-28 10:00:00,30.88,31.16,30.83,31.03,1292454.0,28.0169,28.2709,27.9715,28.153,1292454.0
2017-02-28 10:30:00,31.03,31.04,30.62,30.64,1079638.0,28.153,28.1621,27.781,27.7991,1079638.0
2017-02-28 11:00:00,30.63,30.65,30.52,30.57,431129.0,27.7901,27.8082,27.6903,27.7356,431129.0
2017-02-28 11:30:00,30.57,30.6,30.51,30.55,262957.0,27.7356,27.7629,27.6812,27.7175,262957.0
2017-02-28 12:00:00,30.56,30.57,30.36,30.44,281816.0,27.7266,27.7356,27.5451,27.6177,281816.0
2017-02-28 12:30:00,30.44,30.52,30.42,30.51,165500.0,27.6177,27.6903,27.5995,27.6812,165500.0
2017-02-28 13:00:00,30.51,30.55,30.5,30.53,133468.0,27.6812,27.7175,27.6721,27.6993,133468.0
2017-02-28 13:30:00,30.54,30.61,30.51,30.6,301601.0,27.7084,27.7719,27.6812,27.7629,301601.0
2017-02-28 14:00:00,30.61,30.63,30.55,30.61,332634.0,27.7719,27.7901,27.7175,27.7719,332634.0
2017-02-28 14:30:00,30.6,30.73,30.56,30.7,665125.0,27.7629,27.8808,27.7266,27.8536,665125.0
2017-02-28 15:00:00,30.7,30.71,30.55,30.56,743239.0,27.8536,27.8627,27.7175,27.7266,743239.0
2017-02-28 15:30:00,30.56,30.63,30.53,30.57,958453.0,27.7266,27.7901,27.6993,27.7356,958453.0
2017-03-01 09:30:00,30.83,30.97,30.72,30.87,858417.0,27.9715,28.0985,27.8717,28.0078,858417.0
2017-03-01 10:00:00,30.87,30.99,30.73,30.77,405390.0,28.0078,28.1167,27.8808,27.9171,405390.0
2017-03-01 10:30:00,30.77,30.79,30.67,30.76,434364.0,27.9171,27.9352,27.8264,27.908,434364.0
2017-03-01 11:00:00,30.77,30.84,30.74,30.75,270415.0,27.9171,27.9806,27.8899,27.8989,270415.0
2017-03-01 11:30:00,30.75,30.92,30.75,30.85,255492.0,27.8989,28.0532,27.8989,27.9897,255492.0
2017-03-01 12:00:00,30.86,30.98,30.82,30.82,263054.0,27.9987,28.1076,27.9625,27.9625,263054.0
2017-03-01 12:30:00,30.83,30.88,30.76,30.83,604743.0,27.9715,28.0169,27.908,27.9715,604743.0
2017-03-01 13:00:00,30.84,30.87,30.63,30.7,400119.0,27.9806,28.0078,27.7901,27.8536,400119.0
2017-03-01 13:30:00,30.72,30.82,30.7,30.7,310981.0,27.8717,27.9625,27.8536,27.8536,310981.0
2017-03-01 14:00:00,30.71,30.72,30.56,30.6,449419.0,27.8627,27.8717,27.7266,27.7629,449419.0
2017-03-01 14:30:00,30.6,30.71,30.59,30.62,520139.0,27.7629,27.8627,27.7538,27.781,520139.0
2017-03-01 15:00:00,30.63,30.67,30.59,30.61,506846.0,27.7901,27.8264,27.7538,27.7719,506846.0
2017-03-01 15:30:00,30.61,30.75,30.6,30.65,1380542.0,27.7719,27.8989,27.7629,27.8082,1380542.0
2017-03-02 09:30:00,31.74,32.47,31.43,31.83,5538439.0,28.7972,29.4595,28.5159,28.8788,5538439.0
2017-03-02 10:00:00,31.83,32.02,31.78,31.84,1486311.0,28.8788,29.0512,28.8334,28.8879,1486311.0
2017-03-02 10:30:00,31.84,31.84,31.05,31.08,2183479.0,28.8879,28.8879,28.1711,28.1983,2183479.0
2017-03-02 11:00:00,31.08,31.33,31.0,31.19,2105314.0,28.1983,28.4252,28.1258,28.2981,2105314.0
2017-03-02 11:30:00,31.19,31.29,31.1,31.22,898907.0,28.2981,28.3889,28.2165,28.3254,898907.0
2017-03-02 12:00:00,31.21,31.25,30.77,30.86,954775.0,28.3163,28.3526,27.9171,27.9987,954775.0
2017-03-02 12:30:00,30.85,30.96,30.48,30.84,1021138.0,27.9897,28.0895,27.654,27.9806,1021138.0
2017-03-02 13:00:00,30.85,31.03,30.71,30.96,983983.0,27.9897,28.153,27.8627,28.0895,983983.0
2017-03-02 13:30:00,30.96,31.01,30.84,30.9,352170.0,28.0895,28.1348,27.9806,28.035,352170.0
2017-03-02 14:00:00,30.89,30.92,30.75,30.83,376938.0,28.026,28.0532,27.8989,27.9715,376938.0
2017-03-02 14:30:00,30.83,30.87,30.79,30.85,296669.0,27.9715,28.0078,27.9352,27.9897,296669.0
2017-03-02 15:00:00,30.84,30.9,30.68,30.7,763371.0,27.9806,28.035,27.8354,27.8536,763371.0
2017-03-02 15:30:00,30.7,31.1,30.69,30.93,2269362.0,27.8536,28.2165,27.8445,28.0623,2269362.0
2017-03-03 09:30:00,31.32,31.58,31.14,31.35,1634416.0,28.4161,28.652,28.2528,28.4433,1634416.0
2017-03-03 10:00:00,31.33,31.4,30.98,31.05,1005976.0,28.4252,28.4887,28.1076,28.1711,1005976.0
2017-03-03 10:30:00,31.05,31.12,30.98,31.11,738058.0,28.1711,28.2346,28.1076,28.2256,738058.0
2017-03-03 11:00:00,31.11,31.22,31.01,31.01,619419.0,28.2256,28.3254,28.1348,28.1348,619419.0
2017-03-03 11:30:00,31.03,31.18,30.99,31.13,421058.0,28.153,28.2891,28.1167,28.2437,421058.0
2017-03-03 12:00:00,31.12,31.17,31.08,31.12,236705.0,28.2346,28.28,28.1983,28.2346,236705.0
2017-03-03 12:30:00,31.12,31.18,31.11,31.15,177954.0,28.2346,28.2891,28.2256,28.2619,177954.0
2017-03-03 13:00:00,31.14,31.15,30.97,31.04,471813.0,28.2528,28.2619,28.0985,28.1621,471813.0
2017-03-03 13:30:00,31.03,31.1,30.99,31.07,465720.0,28.153,28.2165,28.1167,28.1893,465720.0
2017-03-03 14:00:00,31.08,31.13,30.97,31.0,445139.0,28.1983,28.2437,28.0985,28.1258,445139.0
2017-03-03 14:30:00,30.99,31.02,30.96,31.01,233980.0,28.1167,28.1439,28.0895,28.1348,233980.0
2017-03-03 15:00:00,31.01,31.02,30.87,30.89,596203.0,28.1348,28.1439,28.0078,28.026,596203.0
2017-03-03 15:30:00,30.89,30.98,30.89,30.92,1333044.0,28.026,28.1076,28.026,28.0532,1333044.0
2017-03-06 09:30:00,30.97,30.98,30.49,30.63,1250971.0,28.0985,28.1076,27.663,27.7901,1250971.0
2017-03-06 10:00:00,30.63,30.64,30.31,30.45,824803.0,27.7901,27.7991,27.4997,27.6268,824803.0
2017-03-06 10:30:00,30.45,30.55,30.34,30.36,1258768.0,27.6268,27.7175,27.527,27.5451,1258768.0
2017-03-06 11:00:00,30.37,30.38,30.24,30.33,1119319.0,27.5542,27.5632,27.4362,27.5179,1119319.0
2017-03-06 11:30:00,30.34,30.5,30.32,30.48,368830.0,27.527,27.6721,27.5088,27.654,368830.0
2017-03-06 12:00:00,30.48,30.49,30.44,30.47,197737.0,27.654,27.663,27.6177,27.6449,197737.0
2017-03-06 12:30:00,30.46,30.5,30.46,30.49,182339.0,27.6358,27.6721,27.6358,27.663,182339.0
2017-03-06 13:00:00,30.49,30.52,30.46,30.46,397539.0,27.663,27.6903,27.6358,27.6358,397539.0
2017-03-06 13:30:00,30.47,30.51,30.4,30.48,204734.0,27.6449,27.6812,27.5814,27.654,204734.0
2017-03-06 14:00:00,30.48,30.5,30.47,30.49,203496.0,27.654,27.6721,27.6449,27.663,203496.0
2017-03-06 14:30:00,30.5,30.5,30.41,30.46,222093.0,27.6721,27.6721,27.5905,27.6358,222093.0
2017-03-06 15:00:00,30.47,30.5,30.45,30.45,208821.0,27.6449,27.6721,27.6268,27.6268,208821.0
2017-03-06 15:30:00,30.45,30.48,30.37,30.41,784790.0,27.6268,27.654,27.5542,27.5905,784790.0
2017-03-07 09:30:00,30.2,30.48,29.96,30.36,1843151.0,27.3999,27.654,27.1822,27.5451,1843151.0
2017-03-07 10:00:00,30.36,30.55,30.34,30.51,1033717.0,27.5451,27.7175,27.527,27.6812,1033717.0
2017-03-07 10:30:00,30.51,30.65,30.5,30.64,554067.0,27.6812,27.8082,27.6721,27.7991,554067.0
2017-03-07 11:00:00,30.63,30.65,30.47,30.5,426959.0,27.7901,27.8082,27.6449,27.6721,426959.0
2017-03-07 11:30:00,30.49,30.59,30.46,30.58,415995.0,27.663,27.7538,27.6358,27.7447,415995.0
2017-03-07 12:00:00,30.57,30.61,30.5,30.58,364188.0,27.7356,27.7719,27.6721,27.7447,364188.0
2017-03-07 12:30:00,30.57,30.65,30.57,30.62,229358.0,27.7356,27.8082,27.7356,27.781,229358.0
2017-03-07 13:00:00,30.62,30.69,30.6,30.63,176795.0,27.781,27.8445,27.7629,27.7901,176795.0
2017-03-07 13:30:00,30.64,30.68,30.61,30.64,114793.0,27.7991,27.8354,27.7719,27.7991,114793.0
2017-03-07 14:00:00,30.64,30.85,30.61,30.83,343046.0,27.7991,27.9897,27.7719,27.9715,343046.0
2017-03-07 14:30:00,30.82,30.94,30.81,30.88,388745.0,27.9625,28.0713,27.9534,28.0169,388745.0
2017-03-07 15:00:00,30.87,30.89,30.78,30.78,220905.0,28.0078,28.026,27.9262,27.9262,220905.0
2017-03-07 15:30:00,30.79,30.81,30.68,30.76,730218.0,27.9352,27.9534,27.8354,27.908,730218.0
2017-03-08 09:30:00,30.61,30.92,30.6,30.9,651742.0,27.7719,28.0532,27.7629,28.035,651742.0
2017-03-08 10:00:00,30.91,31.15,30.88,31.09,789170.0,28.0441,28.2619,28.0169,28.2074,789170.0
2017-03-08 10:30:00,31.09,31.14,31.03,31.13,831027.0,28.2074,28.2528,28.153,28.2437,831027.0
2017-03-08 11:00:00,31.13,31.2,31.07,31.16,283731.0,28.2437,28.3072,28.1893,28.2709,283731.0
2017-03-08 11:30:00,31.15,31.18,31.09,31.17,448920.0,28.2619,28.2891,28.2074,28.28,448920.0
2017-03-08 12:00:00,31.17,31.25,31.14,31.22,356718.0,28.28,28.3526,28.2528,28.3254,356718.0
2017-03-08 12:30:00,31.22,31.47,31.22,31.46,732143.0,28.3254,28.5522,28.3254,28.5431,732143.0
2017-03-08 13:00:00,31.46,31.58,31.45,31.55,540909.0,28.5431,28.652,28.534,28.6248,540909.0
2017-03-08 13:30:00,31.56,31.64,31.55,31.56,356067.0,28.6338,28.7064,28.6248,28.6338,356067.0
2017-03-08 14:00:00,31.56,31.57,31.44,31.45,259543.0,28.6338,28.6429,28.525,28.534,259543.0
2017-03-08 14:30:00,31.44,31.45,31.37,31.39,283609.0,28.525,28.534,28.4615,28.4796,283609.0
2017-03-08 15:00:00,31.4,31.47,31.38,31.42,451347.0,28.4887,28.5522,28.4705,28.5068,451347.0
2017-03-08 15:30:00,31.43,31.43,31.29,31.34,1272722.0,28.5159,28.5159,28.3889,28.4342,1272722.0
2017-03-09 09:30:00,31.15,31.51,31.1,31.31,724209.0,28.2619,28.5885,28.2165,28.407,724209.0
2017-03-09 10:00:00,31.32,31.32,31.1,31.16,544060.0,28.4161,28.4161,28.2165,28.2709,544060.0
2017-03-09 10:30:00,31.16,31.26,31.12,31.2,477446.0,28.2709,28.3617,28.2346,28.3072,477446.0
2017-03-09 11:00:00,31.21,31.22,30.97,31.05,438306.0,28.3163,28.3254,28.0985,28.1711,438306.0
2017-03-09 11:30:00,31.05,31.27,31.04,31.21,329732.0,28.1711,28.3707,28.1621,28.3163,329732.0
2017-03-09 12:00:00,31.21,31.27,31.2,31.21,262193.0,28.3163,28.3707,28.3072,28.3163,262193.0
2017-03-09 12:30:00,31.21,31.22,31.17,31.19,201867.0,28.3163,28.3254,28.28,28.2981,201867.0
2017-03-09 13:00:00,31.19,31.21,31.18,31.2,238371.0,28.2981,28.3163,28.2891,28.3072,238371.0
2017-03-09 13:30:00,31.19,31.2,31.11,31.11,230828.0,28.2981,28.3072,28.2256,28.2256,230828.0
2017-03-09 14:00:00,31.12,31.12,30.96,30.99,224347.0,28.2346,28.2346,28.0895,28.1167,224347.0
2017-03-09 14:30:00,30.99,31.07,30.99,31.07,182934.0,28.1167,28.1893,28.1167,28.1893,182934.0
2017-03-09 15:00:00,31.07,31.16,31.05,31.15,343477.0,28.1893,28.2709,28.1711,28.2619,343477.0
2017-03-09 15:30:00,31.14,31.27,31.14,31.21,931095.0,28.2528,28.3707,28.2528,28.3163,931095.0
2017-03-10 09:30:00,31.35,31.55,31.24,31.53,1417397.0,28.4433,28.6248,28.3435,28.6066,1417397.0
2017-03-10 10:00:00,31.52,31.54,31.27,31.36,509584.0,28.5976,28.6157,28.3707,28.4524,509584.0
2017-03-10 10:30:00,31.35,31.43,31.21,31.28,307872.0,28.4433,28.5159,28.3163,28.3798,307872.0
2017-03-10 11:00:00,31.28,31.31,31.15,31.23,245506.0,28.3798,28.407,28.2619,28.3344,245506.0
2017-03-10 11:30:00,31.24,31.26,31.07,31.08,232508.0,28.3435,28.3617,28.1893,28.1983,232508.0
2017-03-10 12:00:00,31.08,31.09,31.02,31.07,208011.0,28.1983,28.2074,28.1439,28.1893,208011.0
2017-03-10 12:30:00,31.07,31.08,30.94,31.07,195347.0,28.1893,28.1983,28.0713,28.1893,195347.0
2017-03-10 13:00:00,31.07,31.08,30.97,31.03,201955.0,28.1893,28.1983,28.0985,28.153,201955.0
2017-03-10 13:30:00,31.03,31.11,31.0,31.06,151086.0,28.153,28.2256,28.1258,28.1802,151086.0
2017-03-10 14:00:00,31.07,31.09,31.02,31.05,169771.0,28.1893,28.2074,28.1439,28.1711,169771.0
2017-03-10 14:30:00,31.05,31.07,30.99,31.06,136335.0,28.1711,28.1893,28.1167,28.1802,136335.0
2017-03-10 15:00:00,31.06,31.13,31.03,31.12,240222.0,28.1802,28.2437,28.153,28.2346,240222.0
2017-03-10 15:30:00,31.11,31.15,31.03,31.05,665555.0,28.2256,28.2619,28.153,28.1711,665555.0
2017-03-13 09:30:00,31.27,31.5,31.15,31.4,675353.0,28.3707,28.5794,28.2619,28.4887,675353.0
2017-03-13 10:00:00,31.4,31.82,31.39,31.53,871092.0,28.4887,28.8697,28.4796,28.6066,871092.0
2017-03-13 10:30:00,31.53,31.71,31.52,31.68,495284.0,28.6066,28.7699,28.5976,28.7427,495284.0
2017-03-13 11:00:00,31.69,31.71,31.59,31.66,361943.0,28.7518,28.7699,28.6611,28.7246,361943.0
2017-03-13 11:30:00,31.65,31.69,31.58,31.62,402173.0,28.7155,28.7518,28.652,28.6883,402173.0
2017-03-13 12:00:00,31.63,31.66,31.6,31.64,258080.0,28.6974,28.7246,28.6701,28.7064,258080.0
2017-03-13 12:30:00,31.64,31.69,31.62,31.62,306378.0,28.7064,28.7518,28.6883,28.6883,306378.0
2017-03-13 13:00:00,31.62,31.71,31.62,31.7,268327.0,28.6883,28.7699,28.6883,28.7609,268327.0
2017-03-13 13:30:00,31.69,31.73,31.67,31.73,261894.0,28.7518,28.7881,28.7336,28.7881,261894.0
2017-03-13 14:00:00,31.72,31.8,31.7,31.75,363695.0,28.779,28.8516,28.7609,28.8062,363695.0
2017-03-13 14:30:00,31.75,31.77,31.68,31.71,182428.0,28.8062,28.8244,28.7427,28.7699,182428.0
2017-03-13 15:00:00,31.71,31.72,31.66,31.71,223931.0,28.7699,28.779,28.7246,28.7699,223931.0
2017-03-13 15:30:00,31.71,31.73,31.65,31.69,1235169.0,28.7699,28.7881,28.7155,28.7518,1235169.0
2017-03-14 09:30:00,31.46,31.59,31.41,31.51,464685.0,28.5431,28.6611,28.4977,28.5885,464685.0
2017-03-14 10:00:00,31.51,31.52,31.17,31.18,478968.0,28.5885,28.5976,28.28,28.2891,478968.0
2017-03-14 10:30:00,31.17,31.25,31.11,31.22,553754.0,28.28,28.3526,28.2256,28.3254,553754.0
2017-03-14 11:00:00,31.22,31.28,31.16,31.22,304040.0,28.3254,28.3798,28.2709,28.3254,304040.0
2017-03-14 11:30:00,31.23,31.29,31.2,31.29,174980.0,28.3344,28.3889,28.3072,28.3889,174980.0
2017-03-14 12:00:00,31.29,31.38,31.24,31.27,313206.0,28.3889,28.4705,28.3435,28.3707,313206.0
2017-03-14 12:30:00,31.27,31.29,31.22,31.23,91021.0,28.3707,28.3889,28.3254,28.3344,91021.0
2017-03-14 13:00:00,31.23,31.31,31.21,31.26,148734.0,28.3344,28.407,28.3163,28.3617,148734.0
2017-03-14 13:30:00,31.25,31.3,31.23,31.27,125780.0,28.3526,28.3979,28.3344,28.3707,125780.0
2017-03-14 14:00:00,31.27,31.3,31.24,31.28,113553.0,28.3707,28.3979,28.3435,28.3798,113553.0
2017-03-14 14:30:00,31.29,31.3,31.21,31.23,140185.0,28.3889,28.3979,28.3163,28.3344,140185.0
2017-03-14 15:00:00,31.23,31.35,31.23,31.33,217184.0,28.3344,28.4433,28.3344,28.4252,217184.0
2017-03-14 15:30:00,31.32,31.41,31.32,31.36,826535.0,28.4161,28.4977,28.4161,28.4524,826535.0
2017-03-15 09:30:00,31.35,31.4,31.08,31.22,449979.0,28.4433,28.4887,28.1983,28.3254,449979.0
2017-03-15 10:00:00,31.21,31.21,31.08,31.13,332160.0,28.3163,28.3163,28.1983,28.2437,332160.0
2017-03-15 10:30:00,31.14,31.19,31.08,31.15,441991.0,28.2528,28.2981,28.1983,28.2619,441991.0
2017-03-15 11:00:00,31.16,31.24,31.14,31.21,162379.0,28.2709,28.3435,28.2528,28.3163,162379.0
2017-03-15 11:30:00,31.21,31.24,31.16,31.17,128746.0,28.3163,28.3435,28.2709,28.28,128746.0
2017-03-15 12:00:00,31.16,31.22,31.12,31.21,186867.0,28.2709,28.3254,28.2346,28.3163,186867.0
2017-03-15 12:30:00,31.22,31.27,31.19,31.24,164324.0,28.3254,28.3707,28.2981,28.3435,164324.0
2017-03-15 13:00:00,31.24,31.29,31.23,31.29,73605.0,28.3435,28.3889,28.3344,28.3889,73605.0
2017-03-15 13:30:00,31.29,31.32,31.22,31.24,176140.0,28.3889,28.4161,28.3254,28.3435,176140.0
2017-03-15 14:00:00,31.25,31.45,31.25,31.38,430020.0,28.3526,28.534,28.3526,28.4705,430020.0
2017-03-15 14:30:00,31.38,31.51,31.34,31.47,278730.0,28.4705,28.5885,28.4342,28.5522,278730.0
2017-03-15 15:00:00,31.48,31.53,31.44,31.46,291364.0,28.5613,28.6066,28.525,28.5431,291364.0
2017-03-15 15:30:00,31.46,31.48,31.37,31.38,847702.0,28.5431,28.5613,28.4615,28.4705,847702.0
2017-03-16 09:30:00,31.87,32.0,31.69,31.99,967591.0,28.9151,29.033,28.7518,29.024,967591.0
2017-03-16 10:00:00,32.0,32.09,31.93,32.02,839962.0,29.033,29.1147,28.9695,29.0512,839962.0
2017-03-16 10:30:00,32.02,32.21,31.99,32.19,822228.0,29.0512,29.2236,29.024,29.2054,822228.0
2017-03-16 11:00:00,32.19,32.19,32.0,32.01,392237.0,29.2054,29.2054,29.033,29.0421,392237.0
2017-03-16 11:30:00,32.01,32.02,31.85,31.88,299270.0,29.0421,29.0512,28.897,28.9242,299270.0
2017-03-16 12:00:00,31.88,31.9,31.74,31.81,230768.0,28.9242,28.9423,28.7972,28.8607,230768.0
2017-03-16 12:30:00,31.81,31.89,31.78,31.84,344354.0,28.8607,28.9332,28.8334,28.8879,344354.0
2017-03-16 13:00:00,31.84,31.85,31.7,31.73,182509.0,28.8879,28.897,28.7609,28.7881,182509.0
2017-03-16 13:30:00,31.73,31.76,31.6,31.6,271128.0,28.7881,28.8153,28.6701,28.6701,271128.0
2017-03-16 14:00:00,31.61,31.64,31.57,31.59,151742.0,28.6792,28.7064,28.6429,28.6611,151742.0
2017-03-16 14:30:00,31.58,31.66,31.44,31.48,331229.0,28.652,28.7246,28.525,28.5613,331229.0
2017-03-16 15:00:00,31.48,31.61,31.48,31.56,230637.0,28.5613,28.6792,28.5613,28.6338,230637.0
2017-03-16 15:30:00,31.56,31.59,31.5,31.53,692665.0,28.6338,28.6611,28.5794,28.6066,692665.0
2017-03-17 09:30:00,31.77,31.77,31.39,31.48,1403658.0,28.8244,28.8244,28.4796,28.5613,1403658.0
2017-03-17 10:00:00,31.47,31.54,31.34,31.51,387096.0,28.5522,28.6157,28.4342,28.5885,387096.0
2017-03-17 10:30:00,31.51,31.53,31.34,31.38,271182.0,28.5885,28.6066,28.4342,28.4705,271182.0
2017-03-17 11:00:00,31.38,31.54,31.35,31.54,375329.0,28.4705,28.6157,28.4433,28.6157,375329.0
2017-03-17 11:30:00,31.54,31.67,31.48,31.6,467143.0,28.6157,28.7336,28.5613,28.6701,467143.0
2017-03-17 12:00:00,31.61,31.67,31.54,31.59,317082.0,28.6792,28.7336,28.6157,28.6611,317082.0
2017-03-17 12:30:00,31.6,31.74,31.58,31.7,188844.0,28.6701,28.7972,28.652,28.7609,188844.0
2017-03-17 13:00:00,31.7,31.75,31.67,31.69,210320.0,28.7609,28.8062,28.7336,28.7518,210320.0
2017-03-17 13:30:00,31.69,31.74,31.63,31.67,155374.0,28.7518,28.7972,28.6974,28.7336,155374.0
2017-03-17 14:00:00,31.66,31.71,31.62,31.71,106547.0,28.7246,28.7699,28.6883,28.7699,106547.0
2017-03-17 14:30:00,31.71,31.74,31.63,31.64,132941.0,28.7699,28.7972,28.6974,28.7064,132941.0
2017-03-17 15:00:00,31.64,31.65,31.58,31.6,151322.0,28.7064,28.7155,28.652,28.6701,151322.0
2017-03-17 15:30:00,31.6,31.61,31.54,31.55,947369.0,28.6701,28.6792,28.6157,28.6248,947369.0
2017-03-20 09:30:00,31.57,31.78,31.54,31.7,412890.0,28.6429,28.8334,28.6157,28.7609,412890.0
2017-03-20 10:00:00,31.71,31.85,31.69,31.85,513977.0,28.7699,28.897,28.7518,28.897,513977.0
2017-03-20 10:30:00,31.86,31.86,31.74,31.76,388689.0,28.906,28.906,28.7972,28.8153,388689.0
2017-03-20 11:00:00,31.76,31.84,31.75,31.77,338150.0,28.8153,28.8879,28.8062,28.8244,338150.0
2017-03-20 11:30:00,31.77,31.87,31.73,31.75,213022.0,28.8244,28.9151,28.7881,28.8062,213022.0
2017-03-20 12:00:00,31.75,31.76,31.68,31.73,165316.0,28.8062,28.8153,28.7427,28.7881,165316.0
2017-03-20 12:30:00,31.73,31.76,31.65,31.67,95354.0,28.7881,28.8153,28.7155,28.7336,95354.0
2017-03-20 13:00:00,31.68,31.73,31.66,31.66,192268.0,28.7427,28.7881,28.7246,28.7246,192268.0
2017-03-20 13:30:00,31.67,31.71,31.61,31.66,336967.0,28.7336,28.7699,28.6792,28.7246,336967.0
2017-03-20 14:00:00,31.67,31.67,31.61,31.66,95215.0,28.7336,28.7336,28.6792,28.7246,95215.0
2017-03-20 14:30:00,31.66,31.72,31.6,31.71,133898.0,28.7246,28.779,28.6701,28.7699,133898.0
2017-03-20 15:00:00,31.71,31.79,31.69,31.74,250551.0,28.7699,28.8425,28.7518,28.7972,250551.0
2017-03-20 15:30:00,31.74,31.75,31.68,31.72,712605.0,28.7972,28.8062,28.7427,28.779,712605.0
2017-03-21 09:30:00,31.88,31.93,31.72,31.78,581863.0,28.9242,28.9695,28.779,28.8334,581863.0
2017-03-21 10:00:00,31.77,31.78,31.11,31.18,753932.0,28.8244,28.8334,28.2256,28.2891,753932.0
2017-03-21 10:30:00,31.18,31.27,31.0,31.04,606630.0,28.2891,28.3707,28.1258,28.1621,606630.0
2017-03-21 11:00:00,31.04,31.09,30.77,30.83,564976.0,28.1621,28.2074,27.9171,27.9715,564976.0
2017-03-21 11:30:00,30.83,30.9,30.64,30.89,567033.0,27.9715,28.035,27.7991,28.026,567033.0
2017-03-21 12:00:00,30.9,30.95,30.74,30.76,533002.0,28.035,28.0804,27.8899,27.908,533002.0
2017-03-21 12:30:00,30.76,30.8,30.69,30.7,420784.0,27.908,27.9443,27.8445,27.8536,420784.0
2017-03-21 13:00:00,30.71,30.71,30.32,30.37,788368.0,27.8627,27.8627,27.5088,27.5542,788368.0
2017-03-21 13:30:00,30.37,30.42,30.16,30.32,691029.0,27.5542,27.5995,27.3636,27.5088,691029.0
2017-03-21 14:00:00,30.32,30.34,30.22,30.27,478197.0,27.5088,27.527,27.4181,27.4634,478197.0
2017-03-21 14:30:00,30.26,30.53,30.26,30.51,549932.0,27.4544,27.6993,27.4544,27.6812,549932.0
2017-03-21 15:00:00,30.5,30.5,30.4,30.41,449857.0,27.6721,27.6721,27.5814,27.5905,449857.0
2017-03-21 15:30:00,30.4,30.41,30.14,30.32,1569335.0,27.5814,27.5905,27.3455,27.5088,1569335.0
2017-03-22 09:30:00,30.18,30.52,30.14,30.21,516815.0,27.3818,27.6903,27.3455,27.409,516815.0
2017-03-22 10:00:00,30.21,30.26,29.88,29.94,809034.0,27.409,27.4544,27.1096,27.164,809034.0
2017-03-22 10:30:00,29.94,30.12,29.93,30.06,827147.0,27.164,27.3274,27.155,27.2729,827147.0
2017-03-22 11:00:00,30.06,30.26,30.0,30.26,526367.0,27.2729,27.4544,27.2185,27.4544,526367.0
2017-03-22 11:30:00,30.25,30.26,30.14,30.18,228234.0,27.4453,27.4544,27.3455,27.3818,228234.0
2017-03-22 12:00:00,30.19,30.27,30.16,30.2,125790.0,27.3909,27.4634,27.3636,27.3999,125790.0
2017-03-22 12:30:00,30.19,30.23,30.16,30.23,144425.0,27.3909,27.4272,27.3636,27.4272,144425.0
2017-03-22 13:00:00,30.23,30.35,30.21,30.35,261248.0,27.4272,27.536,27.409,27.536,261248.0
2017-03-22 13:30:00,30.35,30.38,30.3,30.33,157562.0,27.536,27.5632,27.4907,27.5179,157562.0
2017-03-22 14:00:00,30.32,30.4,30.32,30.35,189856.0,27.5088,27.5814,27.5088,27.536,189856.0
2017-03-22 14:30:00,30.35,30.43,30.34,30.38,316100.0,27.536,27.6086,27.527,27.5632,316100.0
2017-03-22 15:00:00,30.38,30.46,30.37,30.45,300821.0,27.5632,27.6358,27.5542,27.6268,300821.0
2017-03-22 15:30:00,30.45,30.61,30.44,30.58,1037752.0,27.6268,27.7719,27.6177,27.7447,1037752.0
2017-03-23 09:30:00,30.85,30.98,30.61,30.82,793279.0,27.9897,28.1076,27.7719,27.9625,793279.0
2017-03-23 10:00:00,30.82,30.89,30.67,30.78,320630.0,27.9625,28.026,27.8264,27.9262,320630.0
2017-03-23 10:30:00,30.78,31.0,30.78,30.97,334269.0,27.9262,28.1258,27.9262,28.0985,334269.0
2017-03-23 11:00:00,30.98,31.12,30.94,31.06,370141.0,28.1076,28.2346,28.0713,28.1802,370141.0
2017-03-23 11:30:00,31.07,31.16,30.99,31.13,283552.0,28.1893,28.2709,28.1167,28.2437,283552.0
2017-03-23 12:00:00,31.12,31.18,31.07,31.12,131933.0,28.2346,28.2891,28.1893,28.2346,131933.0
2017-03-23 12:30:00,31.12,31.17,31.05,31.16,145582.0,28.2346,28.28,28.1711,28.2709,145582.0
2017-03-23 13:00:00,31.16,31.16,31.0,31.05,225977.0,28.2709,28.2709,28.1258,28.1711,225977.0
2017-03-23 13:30:00,31.05,31.21,31.05,31.14,234972.0,28.1711,28.3163,28.1711,28.2528,234972.0
2017-03-23 14:00:00,31.14,31.26,31.09,31.21,391482.0,28.2528,28.3617,28.2074,28.3163,391482.0
2017-03-23 14:30:00,31.21,31.35,31.19,31.28,344575.0,28.3163,28.4433,28.2981,28.3798,344575.0
2017-03-23 15:00:00,31.28,31.35,31.19,31.2,403600.0,28.3798,28.4433,28.2981,28.3072,403600.0
2017-03-23 15:30:00,31.21,31.32,31.14,31.3,1095590.0,28.3163,28.4161,28.2528,28.3979,1095590.0
2017-03-24 09:30:00,31.42,31.84,31.37,31.71,1123223.0,28.5068,28.8879,28.4615,28.7699,1123223.0
2017-03-24 10:00:00,31.72,31.78,31.6,31.7,833944.0,28.779,28.8334,28.6701,28.7609,833944.0
2017-03-24 10:30:00,31.7,31.76,31.64,31.64,372986.0,28.7609,28.8153,28.7064,28.7064,372986.0
2017-03-24 11:00:00,31.65,31.65,31.51,31.53,280699.0,28.7155,28.7155,28.5885,28.6066,280699.0
2017-03-24 11:30:00,31.53,31.6,31.49,31.6,193208.0,28.6066,28.6701,28.5703,28.6701,193208.0
2017-03-24 12:00:00,31.6,31.62,31.41,31.47,307539.0,28.6701,28.6883,28.4977,28.5522,307539.0
2017-03-24 12:30:00,31.47,31.63,31.46,31.58,242632.0,28.5522,28.6974,28.5431,28.652,242632.0
2017-03-24 13:00:00,31.59,31.61,31.52,31.54,244825.0,28.6611,28.6792,28.5976,28.6157,244825.0
2017-03-24 13:30:00,31.53,31.56,31.36,31.4,241371.0,28.6066,28.6338,28.4524,28.4887,241371.0
2017-03-24 14:00:00,31.4,31.47,31.33,31.35,169143.0,28.4887,28.5522,28.4252,28.4433,169143.0
2017-03-24 14:30:00,31.35,31.37,31.18,31.21,232575.0,28.4433,28.4615,28.2891,28.3163,232575.0
2017-03-24 15:00:00,31.22,31.25,31.1,31.23,317436.0,28.3254,28.3526,28.2165,28.3344,317436.0
2017-03-24 15:30:00,31.23,31.33,31.17,31.26,744680.0,28.3344,28.4252,28.28,28.3617,744680.0
2017-03-27 09:30:00,31.0,31.46,30.76,31.3,825144.0,28.1258,28.5431,27.908,28.3979,825144.0
2017-03-27 10:00:00,31.3,31.39,31.14,31.28,464917.0,28.3979,28.4796,28.2528,28.3798,464917.0
2017-03-27 10:30:00,31.28,31.42,31.26,31.31,182781.0,28.3798,28.5068,28.3617,28.407,182781.0
2017-03-27 11:00:00,31.31,31.31,31.12,31.29,201297.0,28.407,28.407,28.2346,28.3889,201297.0
2017-03-27 11:30:00,31.29,31.4,31.24,31.3,184982.0,28.3889,28.4887,28.3435,28.3979,184982.0
2017-03-27 12:00:00,31.31,31.36,31.23,31.3,180349.0,28.407,28.4524,28.3344,28.3979,180349.0
2017-03-27 12:30:00,31.3,31.43,31.3,31.38,125203.0,28.3979,28.5159,28.3979,28.4705,125203.0
2017-03-27 13:00:00,31.38,31.55,31.37,31.53,243493.0,28.4705,28.6248,28.4615,28.6066,243493.0
2017-03-27 13:30:00,31.53,31.53,31.48,31.48,108270.0,28.6066,28.6066,28.5613,28.5613,108270.0
2017-03-27 14:00:00,31.49,31.52,31.45,31.5,91224.0,28.5703,28.5976,28.534,28.5794,91224.0
2017-03-27 14:30:00,31.5,31.55,31.48,31.54,123044.0,28.5794,28.6248,28.5613,28.6157,123044.0
2017-03-27 15:00:00,31.54,31.54,31.45,31.46,157427.0,28.6157,28.6157,28.534,28.5431,157427.0
2017-03-27 15:30:00,31.46,31.47,31.29,31.38,806809.0,28.5431,28.5522,28.3889,28.4705,806809.0
2017-03-28 09:30:00,31.33,32.0,31.21,31.97,1310100.0,28.4252,29.033,28.3163,29.0058,1310100.0
2017-03-28 10:00:00,31.97,32.0,31.55,31.69,912064.0,29.0058,29.033,28.6248,28.7518,912064.0
2017-03-28 10:30:00,31.69,31.7,31.57,31.62,369688.0,28.7518,28.7609,28.6429,28.6883,369688.0
2017-03-28 11:00:00,31.64,31.66,31.52,31.56,377367.0,28.7064,28.7246,28.5976,28.6338,377367.0
2017-03-28 11:30:00,31.57,31.64,31.55,31.6,204301.0,28.6429,28.7064,28.6248,28.6701,204301.0
2017-03-28 12:00:00,31.61,31.64,31.5,31.52,253468.0,28.6792,28.7064,28.5794,28.5976,253468.0
2017-03-28 12:30:00,31.52,31.57,31.49,31.55,131754.0,28.5976,28.6429,28.5703,28.6248,131754.0
2017-03-28 13:00:00,31.56,31.65,31.55,31.61,243793.0,28.6338,28.7155,28.6248,28.6792,243793.0
2017-03-28 13:30:00,31.61,31.76,31.58,31.67,330186.0,28.6792,28.8153,28.652,28.7336,330186.0
2017-03-28 14:00:00,31.67,31.69,31.62,31.62,191352.0,28.7336,28.7518,28.6883,28.6883,191352.0
2017-03-28 14:30:00,31.62,31.64,31.53,31.56,201685.0,28.6883,28.7064,28.6066,28.6338,201685.0
2017-03-28 15:00:00,31.57,31.58,31.52,31.57,114015.0,28.6429,28.652,28.5976,28.6429,114015.0
2017-03-28 15:30:00,31.57,31.58,31.44,31.46,705351.0,28.6429,28.652,28.525,28.5431,705351.0
2017-03-29 09:30:00,31.5,31.62,31.43,31.6,226554.0,28.5794,28.6883,28.5159,28.6701,226554.0
2017-03-29 10:00:00,31.6,31.67,31.53,31.57,203449.0,28.6701,28.7336,28.6066,28.6429,203449.0
2017-03-29 10:30:00,31.56,31.63,31.53,31.57,295318.0,28.6338,28.6974,28.6066,28.6429,295318.0
2017-03-29 11:00:00,31.56,31.58,31.45,31.49,298790.0,28.6338,28.652,28.534,28.5703,298790.0
2017-03-29 11:30:00,31.49,31.54,31.42,31.46,216044.0,28.5703,28.6157,28.5068,28.5431,216044.0
2017-03-29 12:00:00,31.47,31.61,31.46,31.6,189156.0,28.5522,28.6792,28.5431,28.6701,189156.0
2017-03-29 12:30:00,31.59,31.6,31.53,31.56,115927.0,28.6611,28.6701,28.6066,28.6338,115927.0
2017-03-29 13:00:00,31.56,31.61,31.54,31.59,104578.0,28.6338,28.6792,28.6157,28.6611,104578.0
2017-03-29 13:30:00,31.58,31.61,31.54,31.55,130110.0,28.652,28.6792,28.6157,28.6248,130110.0
2017-03-29 14:00:00,31.55,31.55,31.49,31.54,117027.0,28.6248,28.6248,28.5703,28.6157,117027.0
2017-03-29 14:30:00,31.53,31.56,31.52,31.55,136780.0,28.6066,28.6338,28.5976,28.6248,136780.0
2017-03-29 15:00:00,31.54,31.57,31.53,31.57,188438.0,28.6157,28.6429,28.6066,28.6429,188438.0
2017-03-29 15:30:00,31.57,31.59,31.49,31.58,567922.0,28.6429,28.6611,28.5703,28.652,567922.0
2017-03-30 09:30:00,31.5,31.89,31.48,31.72,877812.0,28.5794,28.9332,28.5613,28.779,877812.0
2017-03-30 10:00:00,31.71,31.75,31.53,31.56,424170.0,28.7699,28.8062,28.6066,28.6338,424170.0
2017-03-30 10:30:00,31.56,31.7,31.54,31.68,337907.0,28.6338,28.7609,28.6157,28.7427,337907.0
2017-03-30 11:00:00,31.69,31.69,31.5,31.5,323372.0,28.7518,28.7518,28.5794,28.5794,323372.0
2017-03-30 11:30:00,31.51,31.58,31.49,31.56,265091.0,28.5885,28.652,28.5703,28.6338,265091.0
2017-03-30 12:00:00,31.55,31.64,31.54,31.61,342127.0,28.6248,28.7064,28.6157,28.6792,342127.0
2017-03-30 12:30:00,31.61,31.61,31.47,31.55,205004.0,28.6792,28.6792,28.5522,28.6248,205004.0
2017-03-30 13:00:00,31.54,31.58,31.52,31.53,209193.0,28.6157,28.652,28.5976,28.6066,209193.0
2017-03-30 13:30:00,31.52,31.57,31.5,31.5,159782.0,28.5976,28.6429,28.5794,28.5794,159782.0
2017-03-30 14:00:00,31.5,31.58,31.49,31.54,222771.0,28.5794,28.652,28.5703,28.6157,222771.0
2017-03-30 14:30:00,31.54,31.59,31.5,31.54,196610.0,28.6157,28.6611,28.5794,28.6157,196610.0
2017-03-30 15:00:00,31.53,31.57,31.51,31.55,204178.0,28.6066,28.6429,28.5885,28.6248,204178.0
2017-03-30 15:30:00,31.55,31.59,31.51,31.56,680710.0,28.6248,28.6611,28.5885,28.6338,680710.0
2017-03-31 09:30:00,31.4,31.56,31.32,31.32,614308.0,28.4887,28.6338,28.4161,28.4161,614308.0
2017-03-31 10:00:00,31.32,31.39,31.2,31.23,278548.0,28.4161,28.4796,28.3072,28.3344,278548.0
2017-03-31 10:30:00,31.22,31.3,31.18,31.22,284366.0,28.3254,28.3979,28.2891,28.3254,284366.0
2017-03-31 11:00:00,31.22,31.34,31.2,31.25,300677.0,28.3254,28.4342,28.3072,28.3526,300677.0
2017-03-31 11:30:00,31.25,31.27,31.15,31.24,283258.0,28.3526,28.3707,28.2619,28.3435,283258.0
2017-03-31 12:00:00,31.24,31.3,31.21,31.21,238685.0,28.3435,28.3979,28.3163,28.3163,238685.0
2017-03-31 12:30:00,31.21,31.23,31.15,31.2,203442.0,28.3163,28.3344,28.2619,28.3072,203442.0
2017-03-31 13:00:00,31.2,31.21,31.15,31.2,198916.0,28.3072,28.3163,28.2619,28.3072,198916.0
2017-03-31 13:30:00,31.2,31.21,31.11,31.12,214496.0,28.3072,28.3163,28.2256,28.2346,214496.0
2017-03-31 14:00:00,31.11,31.14,31.08,31.1,241974.0,28.2256,28.2528,28.1983,28.2165,241974.0
2017-03-31 14:30:00,31.1,31.15,31.09,31.13,214710.0,28.2165,28.2619,28.2074,28.2437,214710.0
2017-03-31 15:00:00,31.13,31.2,31.09,31.16,385500.0,28.2437,28.3072,28.2074,28.2709,385500.0
2017-03-31 15:30:00,31.17,31.23,31.11,31.12,1143349.0,28.28,28.3344,28.2256,28.2346,1143349.0
2017-04-03 09:30:00,31.43,31.85,31.27,31.84,1189251.0,28.5159,28.897,28.3707,28.8879,1189251.0
2017-04-03 10:00:00,31.83,31.93,31.79,31.88,535303.0,28.8788,28.9695,28.8425,28.9242,535303.0
2017-04-03 10:30:00,31.87,31.92,31.75,31.81,522335.0,28.9151,28.9605,28.8062,28.8607,522335.0
2017-04-03 11:00:00,31.81,31.82,31.58,31.72,423359.0,28.8607,28.8697,28.652,28.779,423359.0
2017-04-03 11:30:00,31.72,31.73,31.53,31.54,278183.0,28.779,28.7881,28.6066,28.6157,278183.0
2017-04-03 12:00:00,31.54,31.54,31.38,31.4,432588.0,28.6157,28.6157,28.4705,28.4887,432588.0
2017-04-03 12:30:00,31.4,31.59,31.39,31.58,185820.0,28.4887,28.6611,28.4796,28.652,185820.0
2017-04-03 13:00:00,31.59,31.75,31.55,31.73,288470.0,28.6611,28.8062,28.6248,28.7881,288470.0
2017-04-03 13:30:00,31.73,31.84,31.64,31.83,322010.0,28.7881,28.8879,28.7064,28.8788,322010.0
2017-04-03 14:00:00,31.84,32.08,31.77,32.05,735770.0,28.8879,29.1056,28.8244,29.0784,735770.0
2017-04-03 14:30:00,32.05,32.1,31.95,31.98,816409.0,29.0784,29.1238,28.9877,29.0149,816409.0
2017-04-03 15:00:00,31.98,32.09,31.97,32.09,518465.0,29.0149,29.1147,29.0058,29.1147,518465.0
2017-04-03 15:30:00,32.08,32.1,31.9,31.92,1148685.0,29.1056,29.1238,28.9423,28.9605,1148685.0
2017-04-04 09:30:00,31.8,31.89,31.32,31.35,812104.0,28.8516,28.9332,28.4161,28.4433,812104.0
2017-04-04 10:00:00,31.34,31.5,31.23,31.49,498075.0,28.4342,28.5794,28.3344,28.5703,498075.0
2017-04-04 10:30:00,31.5,31.54,31.41,31.5,312779.0,28.5794,28.6157,28.4977,28.5794,312779.0
2017-04-04 11:00:00,31.5,31.58,31.49,31.51,362327.0,28.5794,28.652,28.5703,28.5885,362327.0
2017-04-04 11:30:00,31.51,31.57,31.48,31.49,161625.0,28.5885,28.6429,28.5613,28.5703,161625.0
2017-04-04 12:00:00,31.49,31.51,31.39,31.42,345415.0,28.5703,28.5885,28.4796,28.5068,345415.0
2017-04-04 12:30:00,31.42,31.49,31.4,31.44,82921.0,28.5068,28.5703,28.4887,28.525,82921.0
2017-04-04 13:00:00,31.43,31.48,31.4,31.41,84145.0,28.5159,28.5613,28.4887,28.4977,84145.0
2017-04-04 13:30:00,31.41,31.43,31.27,31.27,127726.0,28.4977,28.5159,28.3707,28.3707,127726.0
2017-04-04 14:00:00,31.27,31.38,31.23,31.33,275223.0,28.3707,28.4705,28.3344,28.4252,275223.0
2017-04-04 14:30:00,31.33,31.35,31.3,31.34,123078.0,28.4252,28.4433,28.3979,28.4342,123078.0
2017-04-04 15:00:00,31.33,31.36,31.26,31.31,249932.0,28.4252,28.4524,28.3617,28.407,249932.0
2017-04-04 15:30:00,31.3,31.46,31.3,31.43,698676.0,28.3979,28.5431,28.3979,28.5159,698676.0
2017-04-05 09:30:00,31.58,31.82,31.56,31.73,577860.0,28.652,28.8697,28.6338,28.7881,577860.0
2017-04-05 10:00:00,31.71,31.88,31.68,31.88,379882.0,28.7699,28.9242,28.7427,28.9242,379882.0
2017-04-05 10:30:00,31.87,32.0,31.85,31.91,440657.0,28.9151,29.033,28.897,28.9514,440657.0
2017-04-05 11:00:00,31.92,32.06,31.84,31.87,638736.0,28.9605,29.0875,28.8879,28.9151,638736.0
2017-04-05 11:30:00,31.87,31.96,31.84,31.88,185050.0,28.9151,28.9968,28.8879,28.9242,185050.0
2017-04-05 12:00:00,31.88,31.97,31.85,31.94,136602.0,28.9242,29.0058,28.897,28.9786,136602.0
2017-04-05 12:30:00,31.94,32.05,31.92,31.96,328775.0,28.9786,29.0784,28.9605,28.9968,328775.0
2017-04-05 13:00:00,31.97,32.0,31.91,31.93,163316.0,29.0058,29.033,28.9514,28.9695,163316.0
2017-04-05 13:30:00,31.92,31.99,31.91,31.93,208453.0,28.9605,29.024,28.9514,28.9695,208453.0
2017-04-05 14:00:00,31.92,31.94,31.85,31.89,275920.0,28.9605,28.9786,28.897,28.9332,275920.0
2017-04-05 14:30:00,31.88,31.91,31.74,31.76,202703.0,28.9242,28.9514,28.7972,28.8153,202703.0
2017-04-05 15:00:00,31.76,31.79,31.53,31.56,392304.0,28.8153,28.8425,28.6066,28.6338,392304.0
2017-04-05 15:30:00,31.55,31.65,31.44,31.53,983730.0,28.6248,28.7155,28.525,28.6066,983730.0
2017-04-06 09:30:00,31.69,31.81,31.49,31.7,427662.0,28.7518,28.8607,28.5703,28.7609,427662.0
2017-04-06 10:00:00,31.71,31.75,31.61,31.7,246537.0,28.7699,28.8062,28.6792,28.7609,246537.0
2017-04-06 10:30:00,31.7,31.84,31.64,31.75,363094.0,28.7609,28.8879,28.7064,28.8062,363094.0
2017-04-06 11:00:00,31.77,31.95,31.74,31.95,312731.0,28.8244,28.9877,28.7972,28.9877,312731.0
2017-04-06 11:30:00,31.95,31.95,31.85,31.93,195431.0,28.9877,28.9877,28.897,28.9695,195431.0
2017-04-06 12:00:00,31.93,31.95,31.81,31.83,186481.0,28.9695,28.9877,28.8607,28.8788,186481.0
2017-04-06 12:30:00,31.84,31.93,31.76,31.9,332640.0,28.8879,28.9695,28.8153,28.9423,332640.0
2017-04-06 13:00:00,31.91,31.99,31.88,31.99,227026.0,28.9514,29.024,28.9242,29.024,227026.0
2017-04-06 13:30:00,31.99,32.07,31.99,32.07,399240.0,29.024,29.0966,29.024,29.0966,399240.0
2017-04-06 14:00:00,32.07,32.13,31.98,31.99,310019.0,29.0966,29.151,29.0149,29.024,310019.0
2017-04-06 14:30:00,31.98,32.07,31.91,31.94,462764.0,29.0149,29.0966,28.9514,28.9786,462764.0
2017-04-06 15:00:00,31.94,32.01,31.89,31.95,464009.0,28.9786,29.0421,28.9332,28.9877,464009.0
2017-04-06 15:30:00,31.96,32.26,31.94,32.24,1398632.0,28.9968,29.2689,28.9786,29.2508,1398632.0
2017-04-07 09:30:00,32.2,32.2,31.57,31.63,899853.0,29.2145,29.2145,28.6429,28.6974,899853.0
2017-04-07 10:00:00,31.63,32.06,31.63,32.02,395887.0,28.6974,29.0875,28.6974,29.0512,395887.0
2017-04-07 10:30:00,32.02,32.06,31.89,31.92,273442.0,29.0512,29.0875,28.9332,28.9605,273442.0
2017-04-07 11:00:00,31.92,31.93,31.82,31.85,298754.0,28.9605,28.9695,28.8697,28.897,298754.0
2017-04-07 11:30:00,31.85,31.97,31.84,31.97,174189.0,28.897,29.0058,28.8879,29.0058,174189.0
2017-04-07 12:00:00,31.97,32.02,31.9,32.01,182914.0,29.0058,29.0512,28.9423,29.0421,182914.0
2017-04-07 12:30:00,32.01,32.15,32.0,32.14,309117.0,29.0421,29.1691,29.033,29.1601,309117.0
2017-04-07 13:00:00,32.14,32.19,32.06,32.19,339967.0,29.1601,29.2054,29.0875,29.2054,339967.0
2017-04-07 13:30:00,32.19,32.25,32.14,32.18,603471.0,29.2054,29.2599,29.1601,29.1964,603471.0
2017-04-07 14:00:00,32.18,32.22,32.15,32.15,181649.0,29.1964,29.2326,29.1691,29.1691,181649.0
2017-04-07 14:30:00,32.15,32.17,32.07,32.08,282400.0,29.1691,29.1873,29.0966,29.1056,282400.0
2017-04-07 15:00:00,32.09,32.14,32.02,32.05,380415.0,29.1147,29.1601,29.0512,29.0784,380415.0
2017-04-07 15:30:00,32.05,32.07,32.01,32.02,818113.0,29.0784,29.0966,29.0421,29.0512,818113.0
2017-04-10 09:30:00,32.16,32.73,32.15,32.61,1536062.0,29.1782,29.6954,29.1691,29.5865,1536062.0
2017-04-10 10:00:00,32.61,32.8,32.47,32.78,626938.0,29.5865,29.7589,29.4595,29.7407,626938.0
2017-04-10 10:30:00,32.8,32.86,32.61,32.63,553756.0,29.7589,29.8133,29.5865,29.6046,553756.0
2017-04-10 11:00:00,32.64,32.88,32.57,32.84,457579.0,29.6137,29.8315,29.5502,29.7952,457579.0
2017-04-10 11:30:00,32.84,32.86,32.72,32.72,368888.0,29.7952,29.8133,29.6863,29.6863,368888.0
2017-04-10 12:00:00,32.73,32.77,32.64,32.66,398457.0,29.6954,29.7317,29.6137,29.6319,398457.0
2017-04-10 12:30:00,32.66,32.88,32.64,32.85,614388.0,29.6319,29.8315,29.6137,29.8042,614388.0
2017-04-10 13:00:00,32.84,32.85,32.79,32.82,390319.0,29.7952,29.8042,29.7498,29.777,390319.0
2017-04-10 13:30:00,32.82,32.86,32.8,32.83,242462.0,29.777,29.8133,29.7589,29.7861,242462.0
2017-04-10 14:00:00,32.83,32.91,32.8,32.83,608973.0,29.7861,29.8587,29.7589,29.7861,608973.0
2017-04-10 14:30:00,32.83,32.92,32.8,32.9,438308.0,29.7861,29.8677,29.7589,29.8496,438308.0
2017-04-10 15:00:00,32.89,32.91,32.79,32.8,354239.0,29.8405,29.8587,29.7498,29.7589,354239.0
2017-04-10 15:30:00,32.79,32.84,32.59,32.66,1164161.0,29.7498,29.7952,29.5683,29.6319,1164161.0
2017-04-11 09:30:00,32.7,33.29,32.54,32.68,926032.0,29.6681,30.2034,29.523,29.65,926032.0
2017-04-11 10:00:00,32.72,32.88,32.67,32.71,546263.0,29.6863,29.8315,29.6409,29.6772,546263.0
2017-04-11 10:30:00,32.71,32.75,32.51,32.57,684102.0,29.6772,29.7135,29.4958,29.5502,684102.0
2017-04-11 11:00:00,32.56,32.63,32.41,32.53,670194.0,29.5411,29.6046,29.405,29.5139,670194.0
2017-04-11 11:30:00,32.54,32.61,32.48,32.54,379328.0,29.523,29.5865,29.4685,29.523,379328.0
2017-04-11 12:00:00,32.54,32.55,32.49,32.53,606781.0,29.523,29.5321,29.4776,29.5139,606781.0
2017-04-11 12:30:00,32.52,32.58,32.45,32.45,569840.0,29.5048,29.5593,29.4413,29.4413,569840.0
2017-04-11 13:00:00,32.46,32.52,32.35,32.38,242974.0,29.4504,29.5048,29.3506,29.3778,242974.0
2017-04-11 13:30:00,32.38,32.4,32.3,32.34,276215.0,29.3778,29.396,29.3052,29.3415,276215.0
2017-04-11 14:00:00,32.34,32.37,32.23,32.29,220526.0,29.3415,29.3687,29.2417,29.2962,220526.0
2017-04-11 14:30:00,32.29,32.41,32.25,32.39,452763.0,29.2962,29.405,29.2599,29.3869,452763.0
2017-04-11 15:00:00,32.4,32.4,32.28,32.32,431341.0,29.396,29.396,29.2871,29.3234,431341.0
2017-04-11 15:30:00,32.31,32.35,32.22,32.3,1480694.0,29.3143,29.3506,29.2326,29.3052,1480694.0
2017-04-12 09:30:00,32.31,32.62,32.31,32.46,814821.0,29.3143,29.5956,29.3143,29.4504,814821.0
2017-04-12 10:00:00,32.47,32.7,32.46,32.66,440410.0,29.4595,29.6681,29.4504,29.6319,440410.0
2017-04-12 10:30:00,32.66,32.76,32.5,32.52,504391.0,29.6319,29.7226,29.4867,29.5048,504391.0
2017-04-12 11:00:00,32.52,32.72,32.49,32.72,363235.0,29.5048,29.6863,29.4776,29.6863,363235.0
2017-04-12 11:30:00,32.72,32.72,32.52,32.56,229436.0,29.6863,29.6863,29.5048,29.5411,229436.0
2017-04-12 12:00:00,32.56,32.67,32.55,32.65,206976.0,29.5411,29.6409,29.5321,29.6228,206976.0
2017-04-12 12:30:00,32.64,32.74,32.63,32.74,247502.0,29.6137,29.7044,29.6046,29.7044,247502.0
2017-04-12 13:00:00,32.74,32.79,32.68,32.7,188630.0,29.7044,29.7498,29.65,29.6681,188630.0
2017-04-12 13:30:00,32.7,32.84,32.67,32.84,229605.0,29.6681,29.7952,29.6409,29.7952,229605.0
2017-04-12 14:00:00,32.83,32.84,32.75,32.79,179143.0,29.7861,29.7952,29.7135,29.7498,179143.0
2017-04-12 14:30:00,32.78,32.88,32.77,32.87,365736.0,29.7407,29.8315,29.7317,29.8224,365736.0
2017-04-12 15:00:00,32.87,32.88,32.7,32.74,397483.0,29.8224,29.8315,29.6681,29.7044,397483.0
2017-04-12 15:30:00,32.74,32.75,32.67,32.7,1061861.0,29.7044,29.7135,29.6409,29.6681,1061861.0
2017-04-13 09:30:00,32.74,32.81,32.55,32.74,297229.0,29.7044,29.7679,29.5321,29.7044,297229.0
2017-04-13 10:00:00,32.75,32.87,32.75,32.77,186197.0,29.7135,29.8224,29.7135,29.7317,186197.0
2017-04-13 10:30:00,32.77,32.85,32.74,32.84,218118.0,29.7317,29.8042,29.7044,29.7952,218118.0
2017-04-13 11:00:00,32.84,32.85,32.68,32.73,141849.0,29.7952,29.8042,29.65,29.6954,141849.0
2017-04-13 11:30:00,32.73,32.76,32.66,32.73,103076.0,29.6954,29.7226,29.6319,29.6954,103076.0
2017-04-13 12:00:00,32.72,32.72,32.65,32.68,126627.0,29.6863,29.6863,29.6228,29.65,126627.0
2017-04-13 12:30:00,32.69,32.69,32.61,32.62,84435.0,29.6591,29.6591,29.5865,29.5956,84435.0
2017-04-13 13:00:00,32.63,32.63,32.5,32.57,133853.0,29.6046,29.6046,29.4867,29.5502,133853.0
2017-04-13 13:30:00,32.56,32.57,32.5,32.51,137040.0,29.5411,29.5502,29.4867,29.4958,137040.0
2017-04-13 14:00:00,32.52,32.59,32.49,32.57,157877.0,29.5048,29.5683,29.4776,29.5502,157877.0
2017-04-13 14:30:00,32.56,32.59,32.52,32.54,175504.0,29.5411,29.5683,29.5048,29.523,175504.0
2017-04-13 15:00:00,32.53,32.57,32.5,32.52,149988.0,29.5139,29.5502,29.4867,29.5048,149988.0
2017-04-13 15:30:00,32.51,32.55,32.45,32.45,771356.0,29.4958,29.5321,29.4413,29.4413,771356.0
2017-04-17 09:30:00,32.67,33.09,32.58,32.65,902110.0,29.6409,30.022,29.5593,29.6228,902110.0
2017-04-17 10:00:00,32.66,32.84,32.66,32.79,274723.0,29.6319,29.7952,29.6319,29.7498,274723.0
2017-04-17 10:30:00,32.79,32.8,32.69,32.74,140798.0,29.7498,29.7589,29.6591,29.7044,140798.0
2017-04-17 11:00:00,32.74,32.76,32.66,32.69,151210.0,29.7044,29.7226,29.6319,29.6591,151210.0
2017-04-17 11:30:00,32.69,32.72,32.63,32.64,102176.0,29.6591,29.6863,29.6046,29.6137,102176.0
2017-04-17 12:00:00,32.63,32.75,32.6,32.74,161754.0,29.6046,29.7135,29.5774,29.7044,161754.0
2017-04-17 12:30:00,32.74,32.78,32.7,32.7,106672.0,29.7044,29.7407,29.6681,29.6681,106672.0
2017-04-17 13:00:00,32.69,32.72,32.62,32.66,215717.0,29.6591,29.6863,29.5956,29.6319,215717.0
2017-04-17 13:30:00,32.66,32.68,32.58,32.62,93645.0,29.6319,29.65,29.5593,29.5956,93645.0
2017-04-17 14:00:00,32.62,32.65,32.59,32.61,123434.0,29.5956,29.6228,29.5683,29.5865,123434.0
2017-04-17 14:30:00,32.6,32.63,32.59,32.59,180322.0,29.5774,29.6046,29.5683,29.5683,180322.0
2017-04-17 15:00:00,32.6,32.73,32.58,32.7,234847.0,29.5774,29.6954,29.5593,29.6681,234847.0
2017-04-17 15:30:00,32.69,32.87,32.65,32.72,962716.0,29.6591,29.8224,29.6228,29.6863,962716.0
2017-04-18 09:30:00,32.67,32.91,32.61,32.71,661403.0,29.6409,29.8587,29.5865,29.6772,661403.0
2017-04-18 10:00:00,32.71,32.81,32.55,32.58,246230.0,29.6772,29.7679,29.5321,29.5593,246230.0
2017-04-18 10:30:00,32.58,32.77,32.56,32.77,211849.0,29.5593,29.7317,29.5411,29.7317,211849.0
2017-04-18 11:00:00,32.77,33.01,32.73,32.91,460524.0,29.7317,29.9494,29.6954,29.8587,460524.0
2017-04-18 11:30:00,32.91,32.96,32.79,32.89,274949.0,29.8587,29.904,29.7498,29.8405,274949.0
2017-04-18 12:00:00,32.88,32.94,32.83,32.94,203733.0,29.8315,29.8859,29.7861,29.8859,203733.0
2017-04-18 12:30:00,32.93,32.98,32.91,32.95,184156.0,29.8768,29.9222,29.8587,29.895,184156.0
2017-04-18 13:00:00,32.95,32.96,32.81,32.87,447998.0,29.895,29.904,29.7679,29.8224,447998.0
2017-04-18 13:30:00,32.86,32.92,32.85,32.89,156977.0,29.8133,29.8677,29.8042,29.8405,156977.0
2017-04-18 14:00:00,32.89,32.91,32.81,32.85,153319.0,29.8405,29.8587,29.7679,29.8042,153319.0
2017-04-18 14:30:00,32.84,32.87,32.76,32.79,175097.0,29.7952,29.8224,29.7226,29.7498,175097.0
2017-04-18 15:00:00,32.8,32.88,32.79,32.87,177426.0,29.7589,29.8315,29.7498,29.8224,177426.0
2017-04-18 15:30:00,32.87,32.91,32.84,32.84,529689.0,29.8224,29.8587,29.7952,29.7952,529689.0
2017-04-19 09:30:00,33.16,34.0,33.1,33.9,2613742.0,30.0855,30.8476,30.0311,30.7569,2613742.0
2017-04-19 10:00:00,33.9,33.92,33.51,33.66,1098574.0,30.7569,30.775,30.403,30.5391,1098574.0
2017-04-19 10:30:00,33.66,33.73,33.27,33.43,847022.0,30.5391,30.6026,30.1853,30.3305,847022.0
2017-04-19 11:00:00,33.44,33.78,33.44,33.78,600542.0,30.3395,30.648,30.3395,30.648,600542.0
2017-04-19 11:30:00,33.78,33.82,33.59,33.6,534666.0,30.648,30.6843,30.4756,30.4847,534666.0
2017-04-19 12:00:00,33.6,33.68,33.47,33.56,457544.0,30.4847,30.5573,30.3668,30.4484,457544.0
2017-04-19 12:30:00,33.55,33.72,33.53,33.65,572455.0,30.4393,30.5936,30.4212,30.5301,572455.0
2017-04-19 13:00:00,33.66,33.7,33.54,33.63,310317.0,30.5391,30.5754,30.4303,30.5119,310317.0
2017-04-19 13:30:00,33.62,33.62,33.47,33.51,249966.0,30.5028,30.5028,30.3668,30.403,249966.0
2017-04-19 14:00:00,33.51,33.55,33.45,33.51,256365.0,30.403,30.4393,30.3486,30.403,256365.0
2017-04-19 14:30:00,33.5,33.52,33.39,33.47,294375.0,30.394,30.4121,30.2942,30.3668,294375.0
2017-04-19 15:00:00,33.46,33.53,33.39,33.4,376423.0,30.3577,30.4212,30.2942,30.3032,376423.0
2017-04-19 15:30:00,33.4,33.41,33.34,33.36,873335.0,30.3032,30.3123,30.2488,30.267,873335.0
2017-04-20 09:30:00,34.18,34.18,33.45,33.6,1540645.0,31.0109,31.0109,30.3486,30.4847,1540645.0
2017-04-20 10:00:00,33.6,34.01,33.59,33.97,664374.0,30.4847,30.8567,30.4756,30.8204,664374.0
2017-04-20 10:30:00,33.97,34.07,33.9,33.98,525828.0,30.8204,30.9111,30.7569,30.8295,525828.0
2017-04-20 11:00:00,33.98,34.04,33.95,33.98,461091.0,30.8295,30.8839,30.8022,30.8295,461091.0
2017-04-20 11:30:00,33.98,34.05,33.93,34.01,502564.0,30.8295,30.893,30.7841,30.8567,502564.0
2017-04-20 12:00:00,34.02,34.13,33.99,34.02,510442.0,30.8658,30.9656,30.8385,30.8658,510442.0
2017-04-20 12:30:00,34.01,34.08,34.01,34.02,205516.0,30.8567,30.9202,30.8567,30.8658,205516.0
2017-04-20 13:00:00,34.02,34.07,33.85,33.85,337980.0,30.8658,30.9111,30.7115,30.7115,337980.0
2017-04-20 13:30:00,33.86,33.9,33.78,33.86,335445.0,30.7206,30.7569,30.648,30.7206,335445.0
2017-04-20 14:00:00,33.87,33.96,33.85,33.87,234809.0,30.7297,30.8113,30.7115,30.7297,234809.0
2017-04-20 14:30:00,33.86,33.88,33.83,33.85,199974.0,30.7206,30.7387,30.6934,30.7115,199974.0
2017-04-20 15:00:00,33.85,33.99,33.84,33.98,469268.0,30.7115,30.8385,30.7024,30.8295,469268.0
2017-04-20 15:30:00,33.98,34.08,33.96,33.96,1414478.0,30.8295,30.9202,30.8113,30.8113,1414478.0
2017-04-21 09:30:00,34.14,34.45,34.0,34.34,2656506.0,30.9746,31.2559,30.8476,31.1561,2656506.0
2017-04-21 10:00:00,34.35,34.73,34.35,34.59,1318780.0,31.1652,31.5099,31.1652,31.3829,1318780.0
2017-04-21 10:30:00,34.58,34.63,34.43,34.54,644298.0,31.3738,31.4192,31.2377,31.3375,644298.0
2017-04-21 11:00:00,34.54,34.58,34.46,34.52,495519.0,31.3375,31.3738,31.265,31.3194,495519.0
2017-04-21 11:30:00,34.53,34.55,34.36,34.42,500197.0,31.3285,31.3466,31.1742,31.2287,500197.0
2017-04-21 12:00:00,34.41,34.44,34.27,34.38,804282.0,31.2196,31.2468,31.0926,31.1924,804282.0
2017-04-21 12:30:00,34.39,34.46,34.34,34.35,336846.0,31.2015,31.265,31.1561,31.1652,336846.0
2017-04-21 13:00:00,34.36,34.41,34.32,34.39,326305.0,31.1742,31.2196,31.1379,31.2015,326305.0
2017-04-21 13:30:00,34.39,34.44,34.29,34.42,552978.0,31.2015,31.2468,31.1107,31.2287,552978.0
2017-04-21 14:00:00,34.42,34.42,34.3,34.3,302498.0,31.2287,31.2287,31.1198,31.1198,302498.0
2017-04-21 14:30:00,34.3,34.37,34.24,34.27,649870.0,31.1198,31.1833,31.0654,31.0926,649870.0
2017-04-21 15:00:00,34.27,34.32,34.25,34.25,612693.0,31.0926,31.1379,31.0744,31.0744,612693.0
2017-04-21 15:30:00,34.26,34.4,34.25,34.34,1645864.0,31.0835,31.2105,31.0744,31.1561,1645864.0
2017-04-24 09:30:00,34.78,34.94,34.36,34.55,2012214.0,31.5553,31.7005,31.1742,31.3466,2012214.0
2017-04-24 10:00:00,34.56,34.78,34.56,34.64,865555.0,31.3557,31.5553,31.3557,31.4283,865555.0
2017-04-24 10:30:00,34.64,34.83,34.62,34.8,457385.0,31.4283,31.6007,31.4101,31.5734,457385.0
2017-04-24 11:00:00,34.8,34.82,34.68,34.72,300188.0,31.5734,31.5916,31.4646,31.5009,300188.0
2017-04-24 11:30:00,34.72,34.74,34.43,34.46,739690.0,31.5009,31.519,31.2377,31.265,739690.0
2017-04-24 12:00:00,34.47,34.65,34.46,34.63,370047.0,31.274,31.4373,31.265,31.4192,370047.0
2017-04-24 12:30:00,34.63,34.67,34.59,34.64,228493.0,31.4192,31.4555,31.3829,31.4283,228493.0
2017-04-24 13:00:00,34.64,34.71,34.56,34.7,333174.0,31.4283,31.4918,31.3557,31.4827,333174.0
2017-04-24 13:30:00,34.69,34.69,34.53,34.57,230748.0,31.4736,31.4736,31.3285,31.3648,230748.0
2017-04-24 14:00:00,34.57,34.58,34.51,34.54,265377.0,31.3648,31.3738,31.3103,31.3375,265377.0
2017-04-24 14:30:00,34.54,34.56,34.45,34.46,257539.0,31.3375,31.3557,31.2559,31.265,257539.0
2017-04-24 15:00:00,34.45,34.58,34.45,34.5,446224.0,31.2559,31.3738,31.2559,31.3013,446224.0
2017-04-24 15:30:00,34.5,34.59,34.49,34.56,932087.0,31.3013,31.3829,31.2922,31.3557,932087.0
2017-04-25 09:30:00,35.0,35.01,34.88,34.95,1418918.0,31.7549,31.764,31.646,31.7095,1418918.0
2017-04-25 10:00:00,34.96,35.02,34.91,35.0,644727.0,31.7186,31.773,31.6732,31.7549,644727.0
2017-04-25 10:30:00,35.0,35.0,34.92,34.99,370540.0,31.7549,31.7549,31.6823,31.7458,370540.0
2017-04-25 11:00:00,34.98,35.07,34.97,34.98,455150.0,31.7367,31.8184,31.7277,31.7367,455150.0
2017-04-25 11:30:00,34.99,35.0,34.97,34.98,184185.0,31.7458,31.7549,31.7277,31.7367,184185.0
2017-04-25 12:00:00,34.98,35.05,34.97,34.99,329851.0,31.7367,31.8003,31.7277,31.7458,329851.0
2017-04-25 12:30:00,35.0,35.02,34.96,35.0,581522.0,31.7549,31.773,31.7186,31.7549,581522.0
2017-04-25 13:00:00,35.0,35.01,34.98,35.0,561353.0,31.7549,31.764,31.7367,31.7549,561353.0
2017-04-25 13:30:00,35.0,35.0,34.97,34.98,352878.0,31.7549,31.7549,31.7277,31.7367,352878.0
2017-04-25 14:00:00,34.98,35.0,34.96,34.98,209746.0,31.7367,31.7549,31.7186,31.7367,209746.0
2017-04-25 14:30:00,34.98,35.0,34.96,34.99,177553.0,31.7367,31.7549,31.7186,31.7458,177553.0
2017-04-25 15:00:00,34.98,34.99,34.96,34.97,321847.0,31.7367,31.7458,31.7186,31.7277,321847.0
2017-04-25 15:30:00,34.98,34.99,34.93,34.95,729707.0,31.7367,31.7458,31.6914,31.7095,729707.0
2017-04-26 09:30:00,35.06,35.08,34.88,34.97,675773.0,31.8093,31.8275,31.646,31.7277,675773.0
2017-04-26 10:00:00,34.97,35.0,34.92,34.98,424327.0,31.7277,31.7549,31.6823,31.7367,424327.0
2017-04-26 10:30:00,34.98,35.0,34.83,34.83,396368.0,31.7367,31.7549,31.6007,31.6007,396368.0
2017-04-26 11:00:00,34.83,34.91,34.8,34.88,349760.0,31.6007,31.6732,31.5734,31.646,349760.0
2017-04-26 11:30:00,34.88,34.9,34.8,34.89,200415.0,31.646,31.6642,31.5734,31.6551,200415.0
2017-04-26 12:00:00,34.89,34.93,34.85,34.86,197085.0,31.6551,31.6914,31.6188,31.6279,197085.0
2017-04-26 12:30:00,34.86,34.91,34.85,34.9,180026.0,31.6279,31.6732,31.6188,31.6642,180026.0
2017-04-26 13:00:00,34.9,34.91,34.87,34.89,196797.0,31.6642,31.6732,31.6369,31.6551,196797.0
2017-04-26 13:30:00,34.89,34.93,34.87,34.88,271719.0,31.6551,31.6914,31.6369,31.646,271719.0
2017-04-26 14:00:00,34.88,34.92,34.85,34.85,206258.0,31.646,31.6823,31.6188,31.6188,206258.0
2017-04-26 14:30:00,34.85,34.91,34.83,34.88,254618.0,31.6188,31.6732,31.6007,31.646,254618.0
2017-04-26 15:00:00,34.88,34.95,34.87,34.91,323290.0,31.646,31.7095,31.6369,31.6732,323290.0
2017-04-26 15:30:00,34.91,34.95,34.87,34.94,746942.0,31.6732,31.7095,31.6369,31.7005,746942.0
2017-04-27 09:30:00,35.05,35.17,34.97,35.12,884861.0,31.8003,31.9091,31.7277,31.8638,884861.0
2017-04-27 10:00:00,35.12,35.29,35.11,35.24,544915.0,31.8638,32.018,31.8547,31.9726,544915.0
2017-04-27 10:30:00,35.25,35.25,34.99,35.02,365404.0,31.9817,31.9817,31.7458,31.773,365404.0
2017-04-27 11:00:00,35.02,35.18,35.0,35.09,300329.0,31.773,31.9182,31.7549,31.8365,300329.0
2017-04-27 11:30:00,35.09,35.17,35.05,35.16,178525.0,31.8365,31.9091,31.8003,31.9001,178525.0
2017-04-27 12:00:00,35.17,35.19,35.11,35.15,129115.0,31.9091,31.9273,31.8547,31.891,129115.0
2017-04-27 12:30:00,35.15,35.18,35.11,35.15,167982.0,31.891,31.9182,31.8547,31.891,167982.0
2017-04-27 13:00:00,35.16,35.17,35.14,35.16,133545.0,31.9001,31.9091,31.8819,31.9001,133545.0
2017-04-27 13:30:00,35.15,35.16,35.12,35.15,137989.0,31.891,31.9001,31.8638,31.891,137989.0
2017-04-27 14:00:00,35.15,35.16,35.11,35.11,122112.0,31.891,31.9001,31.8547,31.8547,122112.0
2017-04-27 14:30:00,35.11,35.17,35.1,35.17,139327.0,31.8547,31.9091,31.8456,31.9091,139327.0
2017-04-27 15:00:00,35.16,35.2,35.14,35.16,533316.0,31.9001,31.9364,31.8819,31.9001,533316.0
2017-04-27 15:30:00,35.16,35.32,35.15,35.3,944717.0,31.9001,32.0452,31.891,32.0271,944717.0
2017-04-28 09:30:00,35.5,35.5,34.98,35.08,781890.0,32.2085,32.2085,31.7367,31.8275,781890.0
2017-04-28 10:00:00,35.06,35.13,34.73,34.78,594636.0,31.8093,31.8728,31.5099,31.5553,594636.0
2017-04-28 10:30:00,34.79,34.97,34.75,34.9,256981.0,31.5644,31.7277,31.5281,31.6642,256981.0
2017-04-28 11:00:00,34.91,34.94,34.84,34.86,212542.0,31.6732,31.7005,31.6097,31.6279,212542.0
2017-04-28 11:30:00,34.86,34.96,34.83,34.93,181778.0,31.6279,31.7186,31.6007,31.6914,181778.0
2017-04-28 12:00:00,34.94,34.96,34.88,34.9,181051.0,31.7005,31.7186,31.646,31.6642,181051.0
2017-04-28 12:30:00,34.9,34.98,34.89,34.98,267433.0,31.6642,31.7367,31.6551,31.7367,267433.0
2017-04-28 13:00:00,34.98,34.99,34.92,34.95,300591.0,31.7367,31.7458,31.6823,31.7095,300591.0
2017-04-28 13:30:00,34.95,35.07,34.92,35.07,152282.0,31.7095,31.8184,31.6823,31.8184,152282.0
2017-04-28 14:00:00,35.06,35.09,34.98,35.06,167028.0,31.8093,31.8365,31.7367,31.8093,167028.0
2017-04-28 14:30:00,35.05,35.1,35.04,35.1,109740.0,31.8003,31.8456,31.7912,31.8456,109740.0
2017-04-28 15:00:00,35.1,35.11,35.07,35.09,193843.0,31.8456,31.8547,31.8184,31.8365,193843.0
2017-04-28 15:30:00,35.1,35.1,35.02,35.08,695356.0,31.8456,31.8456,31.773,31.8275,695356.0
2017-05-01 09:30:00,35.14,35.29,35.03,35.23,505567.0,31.8819,32.018,31.7821,31.9636,505567.0
2017-05-01 10:00:00,35.21,35.26,35.06,35.09,422516.0,31.9454,31.9908,31.8093,31.8365,422516.0
2017-05-01 10:30:00,35.1,35.1,35.02,35.06,546607.0,31.8456,31.8456,31.773,31.8093,546607.0
2017-05-01 11:00:00,35.06,35.13,35.02,35.1,448707.0,31.8093,31.8728,31.773,31.8456,448707.0
2017-05-01 11:30:00,35.1,35.11,35.05,35.05,274651.0,31.8456,31.8547,31.8003,31.8003,274651.0
2017-05-01 12:00:00,35.05,35.28,35.05,35.27,271352.0,31.8003,32.0089,31.8003,31.9999,271352.0
2017-05-01 12:30:00,35.27,35.38,35.23,35.33,385900.0,31.9999,32.0997,31.9636,32.0543,385900.0
2017-05-01 13:00:00,35.34,35.45,35.3,35.35,297527.0,32.0634,32.1632,32.0271,32.0724,297527.0
2017-05-01 13:30:00,35.35,35.41,35.3,35.33,304501.0,32.0724,32.1269,32.0271,32.0543,304501.0
2017-05-01 14:00:00,35.33,35.45,35.31,35.38,283054.0,32.0543,32.1632,32.0362,32.0997,283054.0
2017-05-01 14:30:00,35.37,35.39,35.3,35.32,318256.0,32.0906,32.1087,32.0271,32.0452,318256.0
2017-05-01 15:00:00,35.32,35.45,35.31,35.45,343664.0,32.0452,32.1632,32.0362,32.1632,343664.0
2017-05-01 15:30:00,35.45,35.45,35.31,35.34,874316.0,32.1632,32.1632,32.0362,32.0634,874316.0
2017-05-02 09:30:00,35.35,35.43,34.87,35.13,1009947.0,32.0724,32.145,31.6369,31.8728,1009947.0
2017-05-02 10:00:00,35.13,35.22,35.0,35.08,403038.0,31.8728,31.9545,31.7549,31.8275,403038.0
2017-05-02 10:30:00,35.07,35.19,35.06,35.12,347848.0,31.8184,31.9273,31.8093,31.8638,347848.0
2017-05-02 11:00:00,35.12,35.28,35.1,35.18,428282.0,31.8638,32.0089,31.8456,31.9182,428282.0
2017-05-02 11:30:00,35.16,35.26,35.15,35.26,307112.0,31.9001,31.9908,31.891,31.9908,307112.0
2017-05-02 12:00:00,35.26,35.33,35.23,35.32,327022.0,31.9908,32.0543,31.9636,32.0452,327022.0
2017-05-02 12:30:00,35.33,35.38,35.32,35.34,325397.0,32.0543,32.0997,32.0452,32.0634,325397.0
2017-05-02 13:00:00,35.34,35.36,35.3,35.32,160275.0,32.0634,32.0815,32.0271,32.0452,160275.0
2017-05-02 13:30:00,35.32,35.45,35.31,35.44,214294.0,32.0452,32.1632,32.0362,32.1541,214294.0
2017-05-02 14:00:00,35.44,35.57,35.4,35.5,216888.0,32.1541,32.272,32.1178,32.2085,216888.0
2017-05-02 14:30:00,35.51,35.51,35.29,35.3,258515.0,32.2176,32.2176,32.018,32.0271,258515.0
2017-05-02 15:00:00,35.3,35.33,35.26,35.3,275686.0,32.0271,32.0543,31.9908,32.0271,275686.0
2017-05-02 15:30:00,35.3,35.47,35.29,35.45,546660.0,32.0271,32.1813,32.018,32.1632,546660.0
2017-05-03 09:30:00,35.53,35.53,34.75,34.99,1488253.0,32.2358,32.2358,31.5281,31.7458,1488253.0
2017-05-03 10:00:00,35.0,35.0,34.61,34.66,982279.0,31.7549,31.7549,31.4011,31.4464,982279.0
2017-05-03 10:30:00,34.66,34.77,34.63,34.63,484394.0,31.4464,31.5462,31.4192,31.4192,484394.0
2017-05-03 11:00:00,34.64,34.78,34.51,34.77,546966.0,31.4283,31.5553,31.3103,31.5462,546966.0
2017-05-03 11:30:00,34.78,34.86,34.67,34.85,415231.0,31.5553,31.6279,31.4555,31.6188,415231.0
2017-05-03 12:00:00,34.85,35.03,34.85,34.88,277779.0,31.6188,31.7821,31.6188,31.646,277779.0
2017-05-03 12:30:00,34.89,34.95,34.87,34.93,181448.0,31.6551,31.7095,31.6369,31.6914,181448.0
2017-05-03 13:00:00,34.94,35.02,34.92,34.94,292105.0,31.7005,31.773,31.6823,31.7005,292105.0
2017-05-03 13:30:00,34.94,34.95,34.87,34.94,257943.0,31.7005,31.7095,31.6369,31.7005,257943.0
2017-05-03 14:00:00,34.94,35.01,34.83,34.88,247143.0,31.7005,31.764,31.6007,31.646,247143.0
2017-05-03 14:30:00,34.89,34.95,34.85,34.94,284479.0,31.6551,31.7095,31.6188,31.7005,284479.0
2017-05-03 15:00:00,34.93,35.07,34.91,35.0,629246.0,31.6914,31.8184,31.6732,31.7549,629246.0
2017-05-03 15:30:00,35.0,35.21,34.98,35.15,1208609.0,31.7549,31.9454,31.7367,31.891,1208609.0
2017-05-04 09:30:00,35.26,35.28,34.95,34.98,903330.0,31.9908,32.0089,31.7095,31.7367,903330.0
2017-05-04 10:00:00,34.98,35.09,34.96,35.04,719237.0,31.7367,31.8365,31.7186,31.7912,719237.0
2017-05-04 10:30:00,35.04,35.19,35.01,35.12,802982.0,31.7912,31.9273,31.764,31.8638,802982.0
2017-05-04 11:00:00,35.11,35.19,35.09,35.19,227422.0,31.8547,31.9273,31.8365,31.9273,227422.0
2017-05-04 11:30:00,35.19,35.21,35.11,35.16,751034.0,31.9273,31.9454,31.8547,31.9001,751034.0
2017-05-04 12:00:00,35.16,35.18,34.99,35.02,468862.0,31.9001,31.9182,31.7458,31.773,468862.0
2017-05-04 12:30:00,35.03,35.37,35.03,35.28,636510.0,31.7821,32.0906,31.7821,32.0089,636510.0
2017-05-04 13:00:00,35.28,35.39,35.19,35.26,458094.0,32.0089,32.1087,31.9273,31.9908,458094.0
2017-05-04 13:30:00,35.27,35.28,35.19,35.28,278551.0,31.9999,32.0089,31.9273,32.0089,278551.0
2017-05-04 14:00:00,35.28,35.31,35.17,35.18,435793.0,32.0089,32.0362,31.9091,31.9182,435793.0
2017-05-04 14:30:00,35.18,35.25,35.14,35.19,455766.0,31.9182,31.9817,31.8819,31.9273,455766.0
2017-05-04 15:00:00,35.2,35.22,35.16,35.18,527312.0,31.9364,31.9545,31.9001,31.9182,527312.0
2017-05-04 15:30:00,35.19,35.5,35.18,35.38,1899533.0,31.9273,32.2085,31.9182,32.0997,1899533.0
2017-05-05 09:30:00,35.5,35.62,35.25,35.34,1100384.0,32.2085,32.3174,31.9817,32.0634,1100384.0
2017-05-05 10:00:00,35.33,35.4,35.16,35.33,648675.0,32.0543,32.1178,31.9001,32.0543,648675.0
2017-05-05 10:30:00,35.34,35.44,35.22,35.42,404286.0,32.0634,32.1541,31.9545,32.136,404286.0
2017-05-05 11:00:00,35.42,35.54,35.4,35.5,300536.0,32.136,32.2448,32.1178,32.2085,300536.0
2017-05-05 11:30:00,35.5,35.58,35.43,35.52,330317.0,32.2085,32.2811,32.145,32.2267,330317.0
2017-05-05 12:00:00,35.52,35.57,35.48,35.55,368391.0,32.2267,32.272,32.1904,32.2539,368391.0
2017-05-05 12:30:00,35.55,35.56,35.39,35.5,472835.0,32.2539,32.263,32.1087,32.2085,472835.0
2017-05-05 13:00:00,35.5,35.64,35.47,35.61,537315.0,32.2085,32.3356,32.1813,32.3083,537315.0
2017-05-05 13:30:00,35.6,35.71,35.57,35.7,504792.0,32.2993,32.3991,32.272,32.39,504792.0
2017-05-05 14:00:00,35.7,35.74,35.62,35.68,311568.0,32.39,32.4263,32.3174,32.3718,311568.0
2017-05-05 14:30:00,35.68,35.72,35.65,35.69,393429.0,32.3718,32.4081,32.3446,32.3809,393429.0
2017-05-05 15:00:00,35.7,35.9,35.67,35.79,830352.0,32.39,32.5714,32.3628,32.4716,830352.0
2017-05-05 15:30:00,35.79,35.87,35.74,35.79,1429018.0,32.4716,32.5442,32.4263,32.4716,1429018.0
2017-05-08 09:30:00,37.88,38.8,37.69,38.7,7177311.0,34.3679,35.2026,34.1955,35.1118,7177311.0
2017-05-08 10:00:00,38.66,39.09,38.46,38.77,3907583.0,35.0755,35.4657,34.8941,35.1754,3907583.0
2017-05-08 10:30:00,38.78,38.97,38.38,38.5,2263799.0,35.1844,35.3568,34.8215,34.9304,2263799.0
2017-05-08 11:00:00,38.51,38.61,38.32,38.51,1808384.0,34.9395,35.0302,34.7671,34.9395,1808384.0
2017-05-08 11:30:00,38.51,38.63,38.32,38.51,1780279.0,34.9395,35.0483,34.7671,34.9395,1780279.0
2017-05-08 12:00:00,38.51,38.51,38.09,38.39,1377134.0,34.9395,34.9395,34.5584,34.8306,1377134.0
2017-05-08 12:30:00,38.39,38.61,38.35,38.55,1180591.0,34.8306,35.0302,34.7943,34.9757,1180591.0
2017-05-08 13:00:00,38.55,38.62,38.37,38.44,1194757.0,34.9757,35.0393,34.8124,34.8759,1194757.0
2017-05-08 13:30:00,38.44,38.52,38.25,38.38,1124497.0,34.8759,34.9485,34.7036,34.8215,1124497.0
2017-05-08 14:00:00,38.38,38.5,38.29,38.41,709292.0,34.8215,34.9304,34.7399,34.8487,709292.0
2017-05-08 14:30:00,38.41,38.65,38.41,38.59,923833.0,34.8487,35.0665,34.8487,35.012,923833.0
2017-05-08 15:00:00,38.59,38.61,38.45,38.59,817409.0,35.012,35.0302,34.885,35.012,817409.0
2017-05-08 15:30:00,38.59,38.66,38.45,38.58,2787524.0,35.012,35.0755,34.885,35.003,2787524.0
2017-05-09 09:30:00,38.84,38.99,38.5,38.61,3567128.0,35.2389,35.375,34.9304,35.0302,3567128.0
2017-05-09 10:00:00,38.61,38.8,38.52,38.62,1692511.0,35.0302,35.2026,34.9485,35.0393,1692511.0
2017-05-09 10:30:00,38.62,38.7,38.44,38.58,1297324.0,35.0393,35.1118,34.8759,35.003,1297324.0
2017-05-09 11:00:00,38.58,38.61,38.31,38.52,1268271.0,35.003,35.0302,34.758,34.9485,1268271.0
2017-05-09 11:30:00,38.53,38.53,38.38,38.49,725141.0,34.9576,34.9576,34.8215,34.9213,725141.0
2017-05-09 12:00:00,38.48,38.51,38.41,38.48,367022.0,34.9122,34.9395,34.8487,34.9122,367022.0
2017-05-09 12:30:00,38.48,38.5,38.28,38.38,484923.0,34.9122,34.9304,34.7308,34.8215,484923.0
2017-05-09 13:00:00,38.37,38.48,38.37,38.41,632330.0,34.8124,34.9122,34.8124,34.8487,632330.0
2017-05-09 13:30:00,38.41,38.54,38.39,38.51,560134.0,34.8487,34.9667,34.8306,34.9395,560134.0
2017-05-09 14:00:00,38.51,38.59,38.47,38.48,947192.0,34.9395,35.012,34.9032,34.9122,947192.0
2017-05-09 14:30:00,38.48,38.55,38.46,38.52,696130.0,34.9122,34.9757,34.8941,34.9485,696130.0
2017-05-09 15:00:00,38.51,38.59,38.49,38.54,523017.0,34.9395,35.012,34.9213,34.9667,523017.0
2017-05-09 15:30:00,38.54,38.59,38.45,38.52,1688925.0,34.9667,35.012,34.885,34.9485,1688925.0
2017-05-10 09:30:00,38.55,38.83,38.42,38.6,2475843.0,34.9757,35.2298,34.8578,35.0211,2475843.0
2017-05-10 10:00:00,38.6,38.72,38.48,38.7,1286481.0,35.0211,35.13,34.9122,35.1118,1286481.0
2017-05-10 10:30:00,38.7,38.76,38.53,38.58,1423439.0,35.1118,35.1663,34.9576,35.003,1423439.0
2017-05-10 11:00:00,38.58,38.75,38.53,38.71,1287923.0,35.003,35.1572,34.9576,35.1209,1287923.0
2017-05-10 11:30:00,38.72,38.87,38.69,38.8,1112388.0,35.13,35.2661,35.1028,35.2026,1112388.0
2017-05-10 12:00:00,38.8,38.86,38.74,38.84,721163.0,35.2026,35.257,35.1481,35.2389,721163.0
2017-05-10 12:30:00,38.84,39.29,38.84,39.13,1643475.0,35.2389,35.6471,35.2389,35.502,1643475.0
2017-05-10 13:00:00,39.13,39.3,39.11,39.25,879255.0,35.502,35.6562,35.4838,35.6108,879255.0
2017-05-10 13:30:00,39.24,39.25,39.0,39.05,646754.0,35.6018,35.6108,35.384,35.4294,646754.0
2017-05-10 14:00:00,39.05,39.28,39.03,39.13,847511.0,35.4294,35.6381,35.4112,35.502,847511.0
2017-05-10 14:30:00,39.13,39.26,39.1,39.17,683724.0,35.502,35.6199,35.4748,35.5383,683724.0
2017-05-10 15:00:00,39.18,39.23,39.09,39.14,910786.0,35.5473,35.5927,35.4657,35.511,910786.0
2017-05-10 15:30:00,39.13,39.36,39.09,39.31,1984491.0,35.502,35.7106,35.4657,35.6653,1984491.0
2017-05-11 09:30:00,39.15,39.42,38.85,38.98,2940546.0,35.5201,35.7651,35.2479,35.3659,2940546.0
2017-05-11 10:00:00,38.98,39.2,38.8,38.8,863280.0,35.3659,35.5655,35.2026,35.2026,863280.0
2017-05-11 10:30:00,38.81,39.08,38.75,39.03,820154.0,35.2116,35.4566,35.1572,35.4112,820154.0
2017-05-11 11:00:00,39.04,39.12,38.98,39.02,528630.0,35.4203,35.4929,35.3659,35.4022,528630.0
2017-05-11 11:30:00,39.03,39.16,39.01,39.15,663818.0,35.4112,35.5292,35.3931,35.5201,663818.0
2017-05-11 12:00:00,39.15,39.44,39.14,39.34,709590.0,35.5201,35.7832,35.511,35.6925,709590.0
2017-05-11 12:30:00,39.35,39.68,39.34,39.64,807865.0,35.7016,36.001,35.6925,35.9647,807865.0
2017-05-11 13:00:00,39.65,39.68,39.57,39.64,417608.0,35.9738,36.001,35.9012,35.9647,417608.0
2017-05-11 13:30:00,39.64,40.0,39.64,40.0,819764.0,35.9647,36.2913,35.9647,36.2913,819764.0
2017-05-11 14:00:00,39.99,40.0,39.88,39.96,1011419.0,36.2822,36.2913,36.1824,36.255,1011419.0
2017-05-11 14:30:00,39.95,39.96,39.76,39.78,537954.0,36.2459,36.255,36.0736,36.0917,537954.0
2017-05-11 15:00:00,39.78,39.83,39.7,39.74,478993.0,36.0917,36.1371,36.0191,36.0554,478993.0
2017-05-11 15:30:00,39.75,39.82,39.7,39.75,1568566.0,36.0645,36.128,36.0191,36.0645,1568566.0
2017-05-12 09:30:00,39.82,40.62,39.77,40.58,3360589.0,36.128,36.8538,36.0826,36.8175,3360589.0
2017-05-12 10:00:00,40.58,40.62,40.26,40.51,1375127.0,36.8175,36.8538,36.5272,36.754,1375127.0
2017-05-12 10:30:00,40.52,40.55,40.43,40.51,893752.0,36.7631,36.7903,36.6814,36.754,893752.0
2017-05-12 11:00:00,40.51,40.52,40.43,40.5,716060.0,36.754,36.7631,36.6814,36.7449,716060.0
2017-05-12 11:30:00,40.5,40.65,40.48,40.62,897690.0,36.7449,36.881,36.7268,36.8538,897690.0
2017-05-12 12:00:00,40.62,40.7,40.47,40.56,789223.0,36.8538,36.9264,36.7177,36.7994,789223.0
2017-05-12 12:30:00,40.56,40.72,40.55,40.66,483695.0,36.7994,36.9446,36.7903,36.8901,483695.0
2017-05-12 13:00:00,40.65,40.7,40.61,40.62,487696.0,36.881,36.9264,36.8448,36.8538,487696.0
2017-05-12 13:30:00,40.61,40.61,40.41,40.42,554418.0,36.8448,36.8448,36.6633,36.6724,554418.0
2017-05-12 14:00:00,40.43,40.53,40.41,40.48,389241.0,36.6814,36.7722,36.6633,36.7268,389241.0
2017-05-12 14:30:00,40.47,40.64,40.42,40.64,621694.0,36.7177,36.872,36.6724,36.872,621694.0
2017-05-12 15:00:00,40.64,40.64,40.55,40.58,653650.0,36.872,36.872,36.7903,36.8175,653650.0
2017-05-12 15:30:00,40.58,40.65,40.51,40.57,1879248.0,36.8175,36.881,36.754,36.8085,1879248.0
2017-05-15 09:30:00,40.99,41.02,40.09,40.36,2074982.0,37.1895,37.2167,36.373,36.6179,2074982.0
2017-05-15 10:00:00,40.34,40.54,40.24,40.41,978747.0,36.5998,36.7812,36.5091,36.6633,978747.0
2017-05-15 10:30:00,40.41,40.66,40.36,40.59,877023.0,36.6633,36.8901,36.6179,36.8266,877023.0
2017-05-15 11:00:00,40.59,40.68,40.31,40.33,902293.0,36.8266,36.9083,36.5726,36.5907,902293.0
2017-05-15 11:30:00,40.34,40.41,40.13,40.16,710771.0,36.5998,36.6633,36.4093,36.4365,710771.0
2017-05-15 12:00:00,40.16,40.25,39.99,40.04,746011.0,36.4365,36.5181,36.2822,36.3276,746011.0
2017-05-15 12:30:00,40.04,40.19,40.03,40.08,487920.0,36.3276,36.4637,36.3185,36.3639,487920.0
2017-05-15 13:00:00,40.08,40.14,39.91,39.98,676272.0,36.3639,36.4183,36.2097,36.2732,676272.0
2017-05-15 13:30:00,39.97,40.14,39.96,40.1,418054.0,36.2641,36.4183,36.255,36.382,418054.0
2017-05-15 14:00:00,40.1,40.18,40.03,40.06,348110.0,36.382,36.4546,36.3185,36.3457,348110.0
2017-05-15 14:30:00,40.06,40.23,40.04,40.17,379628.0,36.3457,36.5,36.3276,36.4455,379628.0
2017-05-15 15:00:00,40.18,40.21,40.11,40.18,451034.0,36.4546,36.4818,36.3911,36.4546,451034.0
2017-05-15 15:30:00,40.18,40.25,40.09,40.23,1182394.0,36.4546,36.5181,36.373,36.5,1182394.0
2017-05-16 09:30:00,40.28,40.85,40.23,40.55,1970356.0,36.5453,37.0625,36.5,36.7903,1970356.0
2017-05-16 10:00:00,40.56,41.0,40.46,40.52,1777519.0,36.7994,37.1986,36.7087,36.7631,1777519.0
2017-05-16 10:30:00,40.52,40.6,40.32,40.41,1107410.0,36.7631,36.8357,36.5816,36.6633,1107410.0
2017-05-16 11:00:00,40.4,40.6,40.39,40.52,1042314.0,36.6542,36.8357,36.6451,36.7631,1042314.0
2017-05-16 11:30:00,40.51,40.68,40.46,40.53,1293370.0,36.754,36.9083,36.7087,36.7722,1293370.0
2017-05-16 12:00:00,40.53,40.74,40.53,40.71,657985.0,36.7722,36.9627,36.7722,36.9355,657985.0
2017-05-16 12:30:00,40.72,40.77,40.55,40.56,754061.0,36.9446,36.9899,36.7903,36.7994,754061.0
2017-05-16 13:00:00,40.57,40.71,40.5,40.68,567005.0,36.8085,36.9355,36.7449,36.9083,567005.0
2017-05-16 13:30:00,40.68,40.76,40.61,40.65,888900.0,36.9083,36.9808,36.8448,36.881,888900.0
2017-05-16 14:00:00,40.65,40.66,40.37,40.48,718975.0,36.881,36.8901,36.627,36.7268,718975.0
2017-05-16 14:30:00,40.48,40.65,40.47,40.55,469501.0,36.7268,36.881,36.7177,36.7903,469501.0
2017-05-16 15:00:00,40.54,40.72,40.54,40.66,582414.0,36.7812,36.9446,36.7812,36.8901,582414.0
2017-05-16 15:30:00,40.66,40.84,40.62,40.77,1721182.0,36.8901,37.0534,36.8538,36.9899,1721182.0
2017-05-17 09:30:00,40.2,40.96,40.2,40.57,1589571.0,36.4728,37.1623,36.4728,36.8085,1589571.0
2017-05-17 10:00:00,40.58,40.81,40.53,40.75,948467.0,36.8175,37.0262,36.7722,36.9718,948467.0
2017-05-17 10:30:00,40.75,40.8,40.61,40.63,625985.0,36.9718,37.0171,36.8448,36.8629,625985.0
2017-05-17 11:00:00,40.63,40.66,40.26,40.44,988671.0,36.8629,36.8901,36.5272,36.6905,988671.0
2017-05-17 11:30:00,40.44,40.73,40.39,40.73,510585.0,36.6905,36.9536,36.6451,36.9536,510585.0
2017-05-17 12:00:00,40.73,40.87,40.61,40.63,483123.0,36.9536,37.0806,36.8448,36.8629,483123.0
2017-05-17 12:30:00,40.62,40.86,40.56,40.76,547390.0,36.8538,37.0716,36.7994,36.9808,547390.0
2017-05-17 13:00:00,40.75,40.8,40.65,40.66,290011.0,36.9718,37.0171,36.881,36.8901,290011.0
2017-05-17 13:30:00,40.66,40.69,40.59,40.6,337045.0,36.8901,36.9173,36.8266,36.8357,337045.0
2017-05-17 14:00:00,40.61,40.66,40.46,40.47,426138.0,36.8448,36.8901,36.7087,36.7177,426138.0
2017-05-17 14:30:00,40.47,40.52,40.35,40.43,349204.0,36.7177,36.7631,36.6089,36.6814,349204.0
2017-05-17 15:00:00,40.43,40.45,40.2,40.22,599805.0,36.6814,36.6996,36.4728,36.4909,599805.0
2017-05-17 15:30:00,40.22,40.32,39.96,40.03,1506534.0,36.4909,36.5816,36.255,36.3185,1506534.0
2017-05-18 09:30:00,39.09,39.71,38.59,39.64,2561119.0,35.4657,36.0282,35.012,35.9647,2561119.0
2017-05-18 10:00:00,39.63,39.85,39.32,39.7,1602181.0,35.9556,36.1552,35.6744,36.0191,1602181.0
2017-05-18 10:30:00,39.7,40.2,39.68,40.18,945861.0,36.0191,36.4728,36.001,36.4546,945861.0
2017-05-18 11:00:00,40.17,40.26,40.02,40.04,626060.0,36.4455,36.5272,36.3095,36.3276,626060.0
2017-05-18 11:30:00,40.04,40.07,39.79,39.8,476322.0,36.3276,36.3548,36.1008,36.1099,476322.0
2017-05-18 12:00:00,39.8,39.89,39.65,39.83,597524.0,36.1099,36.1915,35.9738,36.1371,597524.0
2017-05-18 12:30:00,39.83,40.05,39.82,40.03,531203.0,36.1371,36.3367,36.128,36.3185,531203.0
2017-05-18 13:00:00,40.04,40.3,39.92,40.16,482577.0,36.3276,36.5635,36.2187,36.4365,482577.0
2017-05-18 13:30:00,40.16,40.29,40.07,40.08,575991.0,36.4365,36.5544,36.3548,36.3639,575991.0
2017-05-18 14:00:00,40.08,40.32,40.08,40.3,292329.0,36.3639,36.5816,36.3639,36.5635,292329.0
2017-05-18 14:30:00,40.29,40.4,40.22,40.25,323547.0,36.5544,36.6542,36.4909,36.5181,323547.0
2017-05-18 15:00:00,40.26,40.33,40.19,40.22,413449.0,36.5272,36.5907,36.4637,36.4909,413449.0
2017-05-18 15:30:00,40.21,40.3,40.12,40.16,1746033.0,36.4818,36.5635,36.4002,36.4365,1746033.0
2017-05-19 09:30:00,40.47,41.72,40.42,41.21,2859702.0,36.7177,37.8518,36.6724,37.3891,2859702.0
2017-05-19 10:00:00,41.21,41.39,40.86,41.08,1066559.0,37.3891,37.5524,37.0716,37.2712,1066559.0
2017-05-19 10:30:00,41.08,41.26,41.03,41.23,744227.0,37.2712,37.4345,37.2258,37.4073,744227.0
2017-05-19 11:00:00,41.23,41.31,40.88,40.97,983855.0,37.4073,37.4798,37.0897,37.1714,983855.0
2017-05-19 11:30:00,40.98,41.01,40.88,41.0,669538.0,37.1804,37.2077,37.0897,37.1986,669538.0
2017-05-19 12:00:00,41.0,41.18,40.93,40.96,585502.0,37.1986,37.3619,37.1351,37.1623,585502.0
2017-05-19 12:30:00,40.95,41.01,40.88,40.97,357499.0,37.1532,37.2077,37.0897,37.1714,357499.0
2017-05-19 13:00:00,40.97,41.02,40.96,41.01,238629.0,37.1714,37.2167,37.1623,37.2077,238629.0
2017-05-19 13:30:00,41.02,41.1,40.98,41.1,319017.0,37.2167,37.2893,37.1804,37.2893,319017.0
2017-05-19 14:00:00,41.1,41.2,41.02,41.13,564811.0,37.2893,37.38,37.2167,37.3165,564811.0
2017-05-19 14:30:00,41.12,41.16,40.91,41.05,665410.0,37.3075,37.3438,37.1169,37.244,665410.0
2017-05-19 15:00:00,41.05,41.12,40.94,41.06,683000.0,37.244,37.3075,37.1442,37.253,683000.0
2017-05-19 15:30:00,41.06,41.14,41.0,41.07,1005248.0,37.253,37.3256,37.1986,37.2621,1005248.0
2017-05-22 09:30:00,41.61,41.81,41.2,41.41,1403052.0,37.752,37.9335,37.38,37.5706,1403052.0
2017-05-22 10:00:00,41.41,41.62,41.4,41.57,933705.0,37.5706,37.7611,37.5615,37.7157,933705.0
2017-05-22 10:30:00,41.58,41.7,41.32,41.38,915240.0,37.7248,37.8337,37.4889,37.5434,915240.0
2017-05-22 11:00:00,41.4,41.49,41.28,41.32,819337.0,37.5615,37.6432,37.4526,37.4889,819337.0
2017-05-22 11:30:00,41.33,41.48,41.32,41.47,614446.0,37.498,37.6341,37.4889,37.625,614446.0
2017-05-22 12:00:00,41.48,41.5,41.36,41.39,600881.0,37.6341,37.6522,37.5252,37.5524,600881.0
2017-05-22 12:30:00,41.4,41.45,41.35,41.35,469533.0,37.5615,37.6069,37.5161,37.5161,469533.0
2017-05-22 13:00:00,41.34,41.62,41.28,41.61,609001.0,37.5071,37.7611,37.4526,37.752,609001.0
2017-05-22 13:30:00,41.62,41.72,41.53,41.57,603546.0,37.7611,37.8518,37.6795,37.7157,603546.0
2017-05-22 14:00:00,41.58,41.89,41.44,41.89,584522.0,37.7248,38.0061,37.5978,38.0061,584522.0
2017-05-22 14:30:00,41.88,41.97,41.83,41.94,604951.0,37.997,38.0787,37.9516,38.0514,604951.0
2017-05-22 15:00:00,41.94,41.94,41.83,41.85,532100.0,38.0514,38.0514,37.9516,37.9698,532100.0
2017-05-22 15:30:00,41.85,41.86,41.58,41.66,1539803.0,37.9698,37.9789,37.7248,37.7974,1539803.0
2017-05-23 09:30:00,41.98,41.98,41.06,41.1,1840381.0,38.0877,38.0877,37.253,37.2893,1840381.0
2017-05-23 10:00:00,41.09,41.15,40.88,40.97,1004378.0,37.2802,37.3347,37.0897,37.1714,1004378.0
2017-05-23 10:30:00,40.98,41.08,40.76,41.07,916863.0,37.1804,37.2712,36.9808,37.2621,916863.0
2017-05-23 11:00:00,41.08,41.25,40.87,40.98,893834.0,37.2712,37.4254,37.0806,37.1804,893834.0
2017-05-23 11:30:00,40.98,40.99,40.78,40.79,663379.0,37.1804,37.1895,36.999,37.0081,663379.0
2017-05-23 12:00:00,40.8,40.8,40.44,40.45,836130.0,37.0171,37.0171,36.6905,36.6996,836130.0
2017-05-23 12:30:00,40.46,40.6,40.4,40.6,486018.0,36.7087,36.8357,36.6542,36.8357,486018.0
2017-05-23 13:00:00,40.59,40.73,40.59,40.63,430678.0,36.8266,36.9536,36.8266,36.8629,430678.0
2017-05-23 13:30:00,40.63,40.71,40.32,40.39,589097.0,36.8629,36.9355,36.5816,36.6451,589097.0
2017-05-23 14:00:00,40.39,40.65,40.35,40.56,490049.0,36.6451,36.881,36.6089,36.7994,490049.0
2017-05-23 14:30:00,40.55,40.76,40.52,40.73,499255.0,36.7903,36.9808,36.7631,36.9536,499255.0
2017-05-23 15:00:00,40.72,40.78,40.65,40.66,512533.0,36.9446,36.999,36.881,36.8901,512533.0
2017-05-23 15:30:00,40.65,40.77,40.58,40.72,1337642.0,36.881,36.9899,36.8175,36.9446,1337642.0
2017-05-24 09:30:00,40.86,40.9,40.07,40.3,1174642.0,37.0716,37.1079,36.3548,36.5635,1174642.0
2017-05-24 10:00:00,40.3,40.3,39.97,40.04,1108901.0,36.5635,36.5635,36.2641,36.3276,1108901.0
2017-05-24 10:30:00,40.04,40.18,39.85,39.91,887168.0,36.3276,36.4546,36.1552,36.2097,887168.0
2017-05-24 11:00:00,39.9,40.07,39.77,40.03,851008.0,36.2006,36.3548,36.0826,36.3185,851008.0
2017-05-24 11:30:00,40.04,40.18,39.98,40.05,592180.0,36.3276,36.4546,36.2732,36.3367,592180.0
2017-05-24 12:00:00,40.06,40.24,40.05,40.2,457720.0,36.3457,36.5091,36.3367,36.4728,457720.0
2017-05-24 12:30:00,40.21,40.37,40.18,40.33,621381.0,36.4818,36.627,36.4546,36.5907,621381.0
2017-05-24 13:00:00,40.32,40.47,40.24,40.37,533891.0,36.5816,36.7177,36.5091,36.627,533891.0
2017-05-24 13:30:00,40.38,40.42,40.31,40.33,362998.0,36.6361,36.6724,36.5726,36.5907,362998.0
2017-05-24 14:00:00,40.33,40.38,40.23,40.35,451137.0,36.5907,36.6361,36.5,36.6089,451137.0
2017-05-24 14:30:00,40.34,40.47,40.32,40.37,420089.0,36.5998,36.7177,36.5816,36.627,420089.0
2017-05-24 15:00:00,40.37,40.39,40.3,40.32,622355.0,36.627,36.6451,36.5635,36.5816,622355.0
2017-05-24 15:30:00,40.33,40.46,40.3,40.43,1382902.0,36.5907,36.7087,36.5635,36.6814,1382902.0
2017-05-25 09:30:00,41.0,41.13,40.71,41.0,1262962.0,37.1986,37.3165,36.9355,37.1986,1262962.0
2017-05-25 10:00:00,41.02,41.06,40.87,40.93,741973.0,37.2167,37.253,37.0806,37.1351,741973.0
2017-05-25 10:30:00,40.92,41.03,40.88,40.96,715728.0,37.126,37.2258,37.0897,37.1623,715728.0
2017-05-25 11:00:00,40.95,41.01,40.83,40.92,394859.0,37.1532,37.2077,37.0444,37.126,394859.0
2017-05-25 11:30:00,40.92,40.97,40.82,40.96,328662.0,37.126,37.1714,37.0353,37.1623,328662.0
2017-05-25 12:00:00,40.95,41.14,40.91,41.1,362081.0,37.1532,37.3256,37.1169,37.2893,362081.0
2017-05-25 12:30:00,41.1,41.23,41.1,41.15,553931.0,37.2893,37.4073,37.2893,37.3347,553931.0
2017-05-25 13:00:00,41.14,41.19,41.1,41.14,401168.0,37.3256,37.371,37.2893,37.3256,401168.0
2017-05-25 13:30:00,41.14,41.2,41.12,41.16,241355.0,37.3256,37.38,37.3075,37.3438,241355.0
2017-05-25 14:00:00,41.16,41.35,41.1,41.31,724566.0,37.3438,37.5161,37.2893,37.4798,724566.0
2017-05-25 14:30:00,41.3,41.35,41.21,41.25,425349.0,37.4708,37.5161,37.3891,37.4254,425349.0
2017-05-25 15:00:00,41.25,41.26,41.09,41.15,489516.0,37.4254,37.4345,37.2802,37.3347,489516.0
2017-05-25 15:30:00,41.14,41.23,40.99,41.02,1340200.0,37.3256,37.4073,37.1895,37.2167,1340200.0
2017-05-26 09:30:00,40.93,41.1,40.73,40.85,614936.0,37.1351,37.2893,36.9536,37.0625,614936.0
2017-05-26 10:00:00,40.85,41.03,40.84,40.98,531866.0,37.0625,37.2258,37.0534,37.1804,531866.0
2017-05-26 10:30:00,40.99,41.09,40.89,40.89,510406.0,37.1895,37.2802,37.0988,37.0988,510406.0
2017-05-26 11:00:00,40.9,40.99,40.85,40.99,315074.0,37.1079,37.1895,37.0625,37.1895,315074.0
2017-05-26 11:30:00,40.98,41.02,40.76,40.77,387103.0,37.1804,37.2167,36.9808,36.9899,387103.0
2017-05-26 12:00:00,40.77,40.77,40.64,40.68,482445.0,36.9899,36.9899,36.872,36.9083,482445.0
2017-05-26 12:30:00,40.67,40.74,40.66,40.67,296135.0,36.8992,36.9627,36.8901,36.8992,296135.0
2017-05-26 13:00:00,40.67,40.68,40.61,40.67,229107.0,36.8992,36.9083,36.8448,36.8992,229107.0
2017-05-26 13:30:00,40.67,40.88,40.67,40.8,794363.0,36.8992,37.0897,36.8992,37.0171,794363.0
2017-05-26 14:00:00,40.8,40.92,40.76,40.91,392762.0,37.0171,37.126,36.9808,37.1169,392762.0
2017-05-26 14:30:00,40.9,41.07,40.89,40.98,581350.0,37.1079,37.2621,37.0988,37.1804,581350.0
2017-05-26 15:00:00,40.98,41.01,40.89,40.91,289844.0,37.1804,37.2077,37.0988,37.1169,289844.0
2017-05-26 15:30:00,40.92,41.01,40.91,40.99,745581.0,37.126,37.2077,37.1169,37.1895,745581.0
2017-05-30 09:30:00,41.1,41.1,40.46,40.57,963552.0,37.2893,37.2893,36.7087,36.8085,963552.0
2017-05-30 10:00:00,40.57,40.7,40.37,40.49,695127.0,36.8085,36.9264,36.627,36.7359,695127.0
2017-05-30 10:30:00,40.49,40.65,40.46,40.55,296052.0,36.7359,36.881,36.7087,36.7903,296052.0
2017-05-30 11:00:00,40.54,40.65,40.49,40.58,240994.0,36.7812,36.881,36.7359,36.8175,240994.0
2017-05-30 11:30:00,40.57,40.68,40.52,40.57,336065.0,36.8085,36.9083,36.7631,36.8085,336065.0
2017-05-30 12:00:00,40.57,40.64,40.55,40.57,122737.0,36.8085,36.872,36.7903,36.8085,122737.0
2017-05-30 12:30:00,40.57,40.6,40.52,40.57,109973.0,36.8085,36.8357,36.7631,36.8085,109973.0
2017-05-30 13:00:00,40.58,40.6,40.52,40.52,135504.0,36.8175,36.8357,36.7631,36.7631,135504.0
2017-05-30 13:30:00,40.52,40.55,40.48,40.52,107370.0,36.7631,36.7903,36.7268,36.7631,107370.0
2017-05-30 14:00:00,40.52,40.54,40.49,40.52,105156.0,36.7631,36.7812,36.7359,36.7631,105156.0
2017-05-30 14:30:00,40.52,40.54,40.48,40.5,178781.0,36.7631,36.7812,36.7268,36.7449,178781.0
2017-05-30 15:00:00,40.51,40.68,40.5,40.67,186013.0,36.754,36.9083,36.7449,36.8992,186013.0
2017-05-30 15:30:00,40.66,40.91,40.63,40.78,918283.0,36.8901,37.1169,36.8629,36.999,918283.0
2017-05-31 09:30:00,40.72,40.79,39.91,40.03,1564197.0,36.9446,37.0081,36.2097,36.3185,1564197.0
2017-05-31 10:00:00,40.04,40.14,39.69,40.1,1730553.0,36.3276,36.4183,36.0101,36.382,1730553.0
2017-05-31 10:30:00,40.11,40.23,40.0,40.14,976265.0,36.3911,36.5,36.2913,36.4183,976265.0
2017-05-31 11:00:00,40.14,40.18,40.0,40.02,954463.0,36.4183,36.4546,36.2913,36.3095,954463.0
2017-05-31 11:30:00,40.02,40.1,39.92,40.08,765385.0,36.3095,36.382,36.2187,36.3639,765385.0
2017-05-31 12:00:00,40.09,40.13,40.06,40.07,510783.0,36.373,36.4093,36.3457,36.3548,510783.0
2017-05-31 12:30:00,40.07,40.18,39.95,39.98,581202.0,36.3548,36.4546,36.2459,36.2732,581202.0
2017-05-31 13:00:00,39.98,40.05,39.94,40.03,475751.0,36.2732,36.3367,36.2369,36.3185,475751.0
2017-05-31 13:30:00,40.03,40.14,40.03,40.11,386043.0,36.3185,36.4183,36.3185,36.3911,386043.0
2017-05-31 14:00:00,40.1,40.11,39.92,40.02,593805.0,36.382,36.3911,36.2187,36.3095,593805.0
2017-05-31 14:30:00,40.01,40.15,39.99,40.12,636593.0,36.3004,36.4274,36.2822,36.4002,636593.0
2017-05-31 15:00:00,40.12,40.17,40.04,40.07,571611.0,36.4002,36.4455,36.3276,36.3548,571611.0
2017-05-31 15:30:00,40.07,40.1,40.0,40.05,1824697.0,36.3548,36.382,36.2913,36.3367,1824697.0
2017-06-01 09:30:00,40.21,40.47,39.99,40.23,1117750.0,36.4818,36.7177,36.2822,36.5,1117750.0
2017-06-01 10:00:00,40.24,40.29,39.98,40.08,727533.0,36.5091,36.5544,36.2732,36.3639,727533.0
2017-06-01 10:30:00,40.08,40.17,40.0,40.09,982221.0,36.3639,36.4455,36.2913,36.373,982221.0
2017-06-01 11:00:00,40.1,40.33,40.08,40.3,1051711.0,36.382,36.5907,36.3639,36.5635,1051711.0
2017-06-01 11:30:00,40.3,40.34,40.17,40.19,747795.0,36.5635,36.5998,36.4455,36.4637,747795.0
2017-06-01 12:00:00,40.2,40.32,40.16,40.3,473724.0,36.4728,36.5816,36.4365,36.5635,473724.0
2017-06-01 12:30:00,40.31,40.37,40.28,40.36,407767.0,36.5726,36.627,36.5453,36.6179,407767.0
2017-06-01 13:00:00,40.36,40.4,40.28,40.34,444064.0,36.6179,36.6542,36.5453,36.5998,444064.0
2017-06-01 13:30:00,40.34,40.41,40.33,40.37,463115.0,36.5998,36.6633,36.5907,36.627,463115.0
2017-06-01 14:00:00,40.37,40.4,40.3,40.36,791399.0,36.627,36.6542,36.5635,36.6179,791399.0
2017-06-01 14:30:00,40.36,40.38,40.23,40.25,514570.0,36.6179,36.6361,36.5,36.5181,514570.0
2017-06-01 15:00:00,40.25,40.3,40.24,40.27,385721.0,36.5181,36.5635,36.5091,36.5363,385721.0
2017-06-01 15:30:00,40.27,40.34,40.24,40.29,1250287.0,36.5363,36.5998,36.5091,36.5544,1250287.0
2017-06-02 09:30:00,40.21,40.32,39.86,40.06,965094.0,36.4818,36.5816,36.1643,36.3457,965094.0
2017-06-02 10:00:00,40.05,40.1,39.88,40.08,794067.0,36.3367,36.382,36.1824,36.3639,794067.0
2017-06-02 10:30:00,40.09,40.18,40.02,40.04,588429.0,36.373,36.4546,36.3095,36.3276,588429.0
2017-06-02 11:00:00,40.04,40.18,40.03,40.15,455355.0,36.3276,36.4546,36.3185,36.4274,455355.0
2017-06-02 11:30:00,40.15,40.23,40.09,40.11,391417.0,36.4274,36.5,36.373,36.3911,391417.0
2017-06-02 12:00:00,40.11,40.21,40.1,40.21,447581.0,36.3911,36.4818,36.382,36.4818,447581.0
2017-06-02 12:30:00,40.21,40.22,40.13,40.15,559201.0,36.4818,36.4909,36.4093,36.4274,559201.0
2017-06-02 13:00:00,40.15,40.34,40.12,40.3,584007.0,36.4274,36.5998,36.4002,36.5635,584007.0
2017-06-02 13:30:00,40.29,40.37,40.21,40.22,511432.0,36.5544,36.627,36.4818,36.4909,511432.0
2017-06-02 14:00:00,40.22,40.29,40.16,40.25,455757.0,36.4909,36.5544,36.4365,36.5181,455757.0
2017-06-02 14:30:00,40.25,40.29,40.23,40.26,339062.0,36.5181,36.5544,36.5,36.5272,339062.0
2017-06-02 15:00:00,40.27,40.3,40.24,40.29,649354.0,36.5363,36.5635,36.5091,36.5544,649354.0
2017-06-02 15:30:00,40.29,40.32,40.19,40.23,1435719.0,36.5544,36.5816,36.4637,36.5,1435719.0
2017-06-05 09:30:00,40.32,40.48,40.2,40.47,698829.0,36.5816,36.7268,36.4728,36.7177,698829.0
2017-06-05 10:00:00,40.47,40.53,40.4,40.52,761639.0,36.7177,36.7722,36.6542,36.7631,761639.0
2017-06-05 10:30:00,40.52,40.53,40.33,40.33,485667.0,36.7631,36.7722,36.5907,36.5907,485667.0
2017-06-05 11:00:00,40.32,40.39,40.07,40.13,563082.0,36.5816,36.6451,36.3548,36.4093,563082.0
2017-06-05 11:30:00,40.13,40.25,40.11,40.21,303961.0,36.4093,36.5181,36.3911,36.4818,303961.0
2017-06-05 12:00:00,40.21,40.24,40.12,40.21,245556.0,36.4818,36.5091,36.4002,36.4818,245556.0
2017-06-05 12:30:00,40.2,40.3,40.16,40.3,312421.0,36.4728,36.5635,36.4365,36.5635,312421.0
2017-06-05 13:00:00,40.3,40.4,40.25,40.37,162985.0,36.5635,36.6542,36.5181,36.627,162985.0
2017-06-05 13:30:00,40.37,40.42,40.32,40.32,144494.0,36.627,36.6724,36.5816,36.5816,144494.0
2017-06-05 14:00:00,40.33,40.37,40.28,40.33,152572.0,36.5907,36.627,36.5453,36.5907,152572.0
2017-06-05 14:30:00,40.33,40.38,40.31,40.33,159115.0,36.5907,36.6361,36.5726,36.5907,159115.0
2017-06-05 15:00:00,40.33,40.38,40.3,40.37,175550.0,36.5907,36.6361,36.5635,36.627,175550.0
2017-06-05 15:30:00,40.37,40.45,40.26,40.31,932063.0,36.627,36.6996,36.5272,36.5726,932063.0
2017-06-06 09:30:00,40.2,40.52,40.17,40.47,636425.0,36.4728,36.7631,36.4455,36.7177,636425.0
2017-06-06 10:00:00,40.47,40.48,40.27,40.37,646189.0,36.7177,36.7268,36.5363,36.627,646189.0
2017-06-06 10:30:00,40.37,40.49,40.35,40.44,427767.0,36.627,36.7359,36.6089,36.6905,427767.0
2017-06-06 11:00:00,40.45,40.5,40.38,40.43,311646.0,36.6996,36.7449,36.6361,36.6814,311646.0
2017-06-06 11:30:00,40.42,40.53,40.41,40.52,229405.0,36.6724,36.7722,36.6633,36.7631,229405.0
2017-06-06 12:00:00,40.53,40.55,40.46,40.5,267447.0,36.7722,36.7903,36.7087,36.7449,267447.0
2017-06-06 12:30:00,40.5,40.55,40.47,40.51,286981.0,36.7449,36.7903,36.7177,36.754,286981.0
2017-06-06 13:00:00,40.5,40.54,40.41,40.41,375520.0,36.7449,36.7812,36.6633,36.6633,375520.0
2017-06-06 13:30:00,40.41,40.5,40.4,40.48,154525.0,36.6633,36.7449,36.6542,36.7268,154525.0
2017-06-06 14:00:00,40.49,40.55,40.46,40.48,287571.0,36.7359,36.7903,36.7087,36.7268,287571.0
2017-06-06 14:30:00,40.48,40.55,40.46,40.52,470233.0,36.7268,36.7903,36.7087,36.7631,470233.0
2017-06-06 15:00:00,40.53,40.54,40.27,40.28,661687.0,36.7722,36.7812,36.5363,36.5453,661687.0
2017-06-06 15:30:00,40.28,40.28,40.07,40.16,1099594.0,36.5453,36.5453,36.3548,36.4365,1099594.0
2017-06-07 09:30:00,40.3,40.65,40.15,40.49,563243.0,36.5635,36.881,36.4274,36.7359,563243.0
2017-06-07 10:00:00,40.48,40.76,40.48,40.74,558858.0,36.7268,36.9808,36.7268,36.9627,558858.0
2017-06-07 10:30:00,40.73,40.92,40.61,40.81,540160.0,36.9536,37.126,36.8448,37.0262,540160.0
2017-06-07 11:00:00,40.8,41.08,40.8,41.03,711643.0,37.0171,37.2712,37.0171,37.2258,711643.0
2017-06-07 11:30:00,41.03,41.43,41.03,41.39,866834.0,37.2258,37.5887,37.2258,37.5524,866834.0
2017-06-07 12:00:00,41.39,41.39,41.17,41.25,422602.0,37.5524,37.5524,37.3528,37.4254,422602.0
2017-06-07 12:30:00,41.25,41.26,41.03,41.17,399404.0,37.4254,37.4345,37.2258,37.3528,399404.0
2017-06-07 13:00:00,41.16,41.2,41.05,41.09,240365.0,37.3438,37.38,37.244,37.2802,240365.0
2017-06-07 13:30:00,41.09,41.15,41.04,41.14,355621.0,37.2802,37.3347,37.2349,37.3256,355621.0
2017-06-07 14:00:00,41.14,41.28,41.1,41.15,266029.0,37.3256,37.4526,37.2893,37.3347,266029.0
2017-06-07 14:30:00,41.16,41.24,41.1,41.16,324022.0,37.3438,37.4163,37.2893,37.3438,324022.0
2017-06-07 15:00:00,41.16,41.2,41.1,41.17,362065.0,37.3438,37.38,37.2893,37.3528,362065.0
2017-06-07 15:30:00,41.16,41.2,41.14,41.18,933352.0,37.3438,37.38,37.3256,37.3619,933352.0
2017-06-08 09:30:00,43.49,43.8,42.41,43.02,5367930.0,39.4577,39.739,38.4779,39.0313,5367930.0
2017-06-08 10:00:00,43.03,43.1,41.82,41.9,2336915.0,39.0404,39.1039,37.9426,38.0151,2336915.0
2017-06-08 10:30:00,41.89,42.03,41.22,41.4,2422635.0,38.0061,38.1331,37.3982,37.5615,2422635.0
2017-06-08 11:00:00,41.4,41.68,41.3,41.39,1776023.0,37.5615,37.8155,37.4708,37.5524,1776023.0
2017-06-08 11:30:00,41.37,41.99,41.32,41.97,1241098.0,37.5343,38.0968,37.4889,38.0787,1241098.0
2017-06-08 12:00:00,41.98,42.04,41.83,41.92,1183157.0,38.0877,38.1422,37.9516,38.0333,1183157.0
2017-06-08 12:30:00,41.93,41.96,41.73,41.86,539285.0,38.0424,38.0696,37.8609,37.9789,539285.0
2017-06-08 13:00:00,41.85,41.91,41.68,41.82,591553.0,37.9698,38.0242,37.8155,37.9426,591553.0
2017-06-08 13:30:00,41.81,41.96,41.74,41.87,501215.0,37.9335,38.0696,37.87,37.9879,501215.0
2017-06-08 14:00:00,41.87,41.89,41.6,41.69,561247.0,37.9879,38.0061,37.743,37.8246,561247.0
2017-06-08 14:30:00,41.68,41.88,41.58,41.8,971777.0,37.8155,37.997,37.7248,37.9244,971777.0
2017-06-08 15:00:00,41.8,41.88,41.74,41.84,665800.0,37.9244,37.997,37.87,37.9607,665800.0
2017-06-08 15:30:00,41.84,41.96,41.8,41.92,2129685.0,37.9607,38.0696,37.9244,38.0333,2129685.0
2017-06-09 09:30:00,42.49,42.51,40.81,40.99,3389441.0,38.5504,38.5686,37.0262,37.1895,3389441.0
2017-06-09 10:00:00,41.0,41.54,40.92,41.13,1444549.0,37.1986,37.6885,37.126,37.3165,1444549.0
2017-06-09 10:30:00,41.11,41.28,41.02,41.09,1016229.0,37.2984,37.4526,37.2167,37.2802,1016229.0
2017-06-09 11:00:00,41.08,41.33,41.03,41.04,616572.0,37.2712,37.498,37.2258,37.2349,616572.0
2017-06-09 11:30:00,41.03,41.12,40.18,40.37,1926115.0,37.2258,37.3075,36.4546,36.627,1926115.0
2017-06-09 12:00:00,40.38,40.44,39.8,40.12,1574045.0,36.6361,36.6905,36.1099,36.4002,1574045.0
2017-06-09 12:30:00,40.13,40.15,39.81,39.98,855878.0,36.4093,36.4274,36.1189,36.2732,855878.0
2017-06-09 13:00:00,39.98,40.05,39.23,39.85,1592295.0,36.2732,36.3367,35.5927,36.1552,1592295.0
2017-06-09 13:30:00,39.85,39.94,39.1,39.11,1105244.0,36.1552,36.2369,35.4748,35.4838,1105244.0
2017-06-09 14:00:00,39.11,39.45,39.03,39.21,1432323.0,35.4838,35.7923,35.4112,35.5746,1432323.0
2017-06-09 14:30:00,39.19,39.26,38.46,38.74,1886657.0,35.5564,35.6199,34.8941,35.1481,1886657.0
2017-06-09 15:00:00,38.74,39.52,38.74,39.47,1771379.0,35.1481,35.8558,35.1481,35.8104,1771379.0
2017-06-09 15:30:00,39.47,39.48,38.72,39.0,2715047.0,35.8104,35.8195,35.13,35.384,2715047.0
2017-06-12 09:30:00,39.0,39.02,37.98,38.05,5651967.0,35.384,35.4022,34.4586,34.5221,5651967.0
2017-06-12 10:00:00,38.08,38.69,38.05,38.25,2324075.0,34.5493,35.1028,34.5221,34.7036,2324075.0
2017-06-12 10:30:00,38.23,39.29,38.23,38.98,1464856.0,34.6854,35.6471,34.6854,35.3659,1464856.0
2017-06-12 11:00:00,38.99,39.62,38.83,39.44,1676158.0,35.375,35.9465,35.2298,35.7832,1676158.0
2017-06-12 11:30:00,39.45,39.58,38.85,39.28,1064195.0,35.7923,35.9102,35.2479,35.6381,1064195.0
2017-06-12 12:00:00,39.27,39.44,38.96,39.04,914344.0,35.629,35.7832,35.3477,35.4203,914344.0
2017-06-12 12:30:00,39.04,39.2,38.87,38.93,427872.0,35.4203,35.5655,35.2661,35.3205,427872.0
2017-06-12 13:00:00,38.93,39.21,38.91,39.09,404904.0,35.3205,35.5746,35.3024,35.4657,404904.0
2017-06-12 13:30:00,39.09,39.13,38.87,38.9,396756.0,35.4657,35.502,35.2661,35.2933,396756.0
2017-06-12 14:00:00,38.89,39.09,38.84,38.99,271447.0,35.2842,35.4657,35.2389,35.375,271447.0
2017-06-12 14:30:00,38.98,39.24,38.93,39.03,501851.0,35.3659,35.6018,35.3205,35.4112,501851.0
2017-06-12 15:00:00,39.02,39.18,38.94,38.98,484504.0,35.4022,35.5473,35.3296,35.3659,484504.0
2017-06-12 15:30:00,38.98,39.25,38.96,39.22,1088690.0,35.3659,35.6108,35.3477,35.5836,1088690.0
2017-06-13 09:30:00,39.83,40.14,39.4,39.58,2013441.0,36.1371,36.4183,35.7469,35.9102,2013441.0
2017-06-13 10:00:00,39.61,39.73,39.24,39.29,1345140.0,35.9375,36.0463,35.6018,35.6471,1345140.0
2017-06-13 10:30:00,39.3,39.62,39.06,39.13,955837.0,35.6562,35.9465,35.4385,35.502,955837.0
2017-06-13 11:00:00,39.14,39.43,38.93,39.26,886943.0,35.511,35.7742,35.3205,35.6199,886943.0
2017-06-13 11:30:00,39.26,39.5,39.05,39.47,434048.0,35.6199,35.8377,35.4294,35.8104,434048.0
2017-06-13 12:00:00,39.48,39.55,39.3,39.33,336089.0,35.8195,35.883,35.6562,35.6834,336089.0
2017-06-13 12:30:00,39.34,39.47,39.3,39.41,253501.0,35.6925,35.8104,35.6562,35.756,253501.0
2017-06-13 13:00:00,39.41,39.44,39.29,39.37,276426.0,35.756,35.7832,35.6471,35.7197,276426.0
2017-06-13 13:30:00,39.38,39.4,39.18,39.27,369413.0,35.7288,35.7469,35.5473,35.629,369413.0
2017-06-13 14:00:00,39.27,39.49,39.24,39.36,444705.0,35.629,35.8286,35.6018,35.7106,444705.0
2017-06-13 14:30:00,39.35,39.43,39.32,39.37,252544.0,35.7016,35.7742,35.6744,35.7197,252544.0
2017-06-13 15:00:00,39.37,39.39,39.11,39.36,907021.0,35.7197,35.7379,35.4838,35.7106,907021.0
2017-06-13 15:30:00,39.35,39.38,39.2,39.27,800149.0,35.7016,35.7288,35.5655,35.629,800149.0
2017-06-14 09:30:00,39.57,39.57,38.18,38.83,2414159.0,35.9012,35.9012,34.6401,35.2298,2414159.0
2017-06-14 10:00:00,38.84,39.17,38.64,38.95,1407328.0,35.2389,35.5383,35.0574,35.3387,1407328.0
2017-06-14 10:30:00,38.94,39.42,38.87,39.31,745655.0,35.3296,35.7651,35.2661,35.6653,745655.0
2017-06-14 11:00:00,39.3,39.32,39.07,39.22,701506.0,35.6562,35.6744,35.4475,35.5836,701506.0
2017-06-14 11:30:00,39.21,39.23,38.94,39.11,641191.0,35.5746,35.5927,35.3296,35.4838,641191.0
2017-06-14 12:00:00,39.11,39.14,38.79,38.86,420867.0,35.4838,35.511,35.1935,35.257,420867.0
2017-06-14 12:30:00,38.85,39.01,38.79,38.81,395666.0,35.2479,35.3931,35.1935,35.2116,395666.0
2017-06-14 13:00:00,38.83,38.87,38.77,38.78,297942.0,35.2298,35.2661,35.1754,35.1844,297942.0
2017-06-14 13:30:00,38.79,38.84,38.74,38.78,516307.0,35.1935,35.2389,35.1481,35.1844,516307.0
2017-06-14 14:00:00,38.79,38.93,38.61,38.67,1034503.0,35.1935,35.3205,35.0302,35.0846,1034503.0
2017-06-14 14:30:00,38.66,38.74,38.38,38.59,1405528.0,35.0755,35.1481,34.8215,35.012,1405528.0
2017-06-14 15:00:00,38.59,38.67,38.23,38.3,1578129.0,35.012,35.0846,34.6854,34.7489,1578129.0
2017-06-14 15:30:00,38.3,38.46,38.2,38.4,2090267.0,34.7489,34.8941,34.6582,34.8397,2090267.0
2017-06-15 09:30:00,38.01,38.12,37.0,37.17,3674077.0,34.4858,34.5856,33.5695,33.7237,3674077.0
2017-06-15 10:00:00,37.16,37.28,36.77,37.23,2622243.0,33.7146,33.8235,33.3608,33.7781,2622243.0
2017-06-15 10:30:00,37.23,37.58,37.08,37.57,1857889.0,33.7781,34.0957,33.642,34.0866,1857889.0
2017-06-15 11:00:00,37.57,37.77,37.39,37.67,827846.0,34.0866,34.2681,33.9233,34.1773,827846.0
2017-06-15 11:30:00,37.68,37.72,37.35,37.36,672790.0,34.1864,34.2227,33.887,33.8961,672790.0
2017-06-15 12:00:00,37.35,37.59,37.35,37.48,476386.0,33.887,34.1048,33.887,34.005,476386.0
2017-06-15 12:30:00,37.48,37.7,37.38,37.6,696581.0,34.005,34.2046,33.9142,34.1138,696581.0
2017-06-15 13:00:00,37.6,37.66,37.45,37.45,512303.0,34.1138,34.1683,33.9777,33.9777,512303.0
2017-06-15 13:30:00,37.45,37.59,37.39,37.59,461163.0,33.9777,34.1048,33.9233,34.1048,461163.0
2017-06-15 14:00:00,37.59,37.97,37.49,37.85,574441.0,34.1048,34.4495,34.014,34.3407,574441.0
2017-06-15 14:30:00,37.84,37.95,37.7,37.76,709301.0,34.3316,34.4314,34.2046,34.259,709301.0
2017-06-15 15:00:00,37.77,37.91,37.69,37.88,545594.0,34.2681,34.3951,34.1955,34.3679,545594.0
2017-06-15 15:30:00,37.89,38.14,37.85,38.12,1641932.0,34.3769,34.6038,34.3407,34.5856,1641932.0
2017-06-16 09:30:00,37.92,38.59,37.73,38.52,2670815.0,34.4042,35.012,34.2318,34.9485,2670815.0
2017-06-16 10:00:00,38.54,38.58,38.23,38.48,909206.0,34.9667,35.003,34.6854,34.9122,909206.0
2017-06-16 10:30:00,38.47,38.5,38.17,38.28,549283.0,34.9032,34.9304,34.631,34.7308,549283.0
2017-06-16 11:00:00,38.29,38.38,38.16,38.35,539236.0,34.7399,34.8215,34.6219,34.7943,539236.0
2017-06-16 11:30:00,38.35,38.51,38.35,38.36,628889.0,34.7943,34.9395,34.7943,34.8034,628889.0
2017-06-16 12:00:00,38.37,38.44,38.29,38.33,211199.0,34.8124,34.8759,34.7399,34.7761,211199.0
2017-06-16 12:30:00,38.34,38.4,38.12,38.18,212090.0,34.7852,34.8397,34.5856,34.6401,212090.0
2017-06-16 13:00:00,38.18,38.26,38.06,38.18,216999.0,34.6401,34.7126,34.5312,34.6401,216999.0
2017-06-16 13:30:00,38.18,38.24,38.12,38.22,289093.0,34.6401,34.6945,34.5856,34.6763,289093.0
2017-06-16 14:00:00,38.22,38.41,38.16,38.39,282517.0,34.6763,34.8487,34.6219,34.8306,282517.0
2017-06-16 14:30:00,38.38,38.4,38.25,38.27,182937.0,34.8215,34.8397,34.7036,34.7217,182937.0
2017-06-16 15:00:00,38.27,38.39,38.18,38.2,335939.0,34.7217,34.8306,34.6401,34.6582,335939.0
2017-06-16 15:30:00,38.2,38.21,38.08,38.17,1310902.0,34.6582,34.6673,34.5493,34.631,1310902.0
2017-06-19 09:30:00,39.46,40.22,39.35,40.04,3308013.0,35.8014,36.4909,35.7016,36.3276,3308013.0
2017-06-19 10:00:00,40.04,40.32,39.83,40.0,1838937.0,36.3276,36.5816,36.1371,36.2913,1838937.0
2017-06-19 10:30:00,39.99,40.01,39.7,39.9,1611009.0,36.2822,36.3004,36.0191,36.2006,1611009.0
2017-06-19 11:00:00,39.89,39.96,39.62,39.81,886998.0,36.1915,36.255,35.9465,36.1189,886998.0
2017-06-19 11:30:00,39.82,39.89,39.66,39.73,642291.0,36.128,36.1915,35.9828,36.0463,642291.0
2017-06-19 12:00:00,39.74,39.9,39.62,39.9,567803.0,36.0554,36.2006,35.9465,36.2006,567803.0
2017-06-19 12:30:00,39.9,39.9,39.69,39.71,491501.0,36.2006,36.2006,36.0101,36.0282,491501.0
2017-06-19 13:00:00,39.72,39.74,39.43,39.5,705047.0,36.0373,36.0554,35.7742,35.8377,705047.0
2017-06-19 13:30:00,39.49,39.75,39.46,39.75,851152.0,35.8286,36.0645,35.8014,36.0645,851152.0
2017-06-19 14:00:00,39.75,39.85,39.71,39.82,554922.0,36.0645,36.1552,36.0282,36.128,554922.0
2017-06-19 14:30:00,39.83,39.85,39.64,39.75,592766.0,36.1371,36.1552,35.9647,36.0645,592766.0
2017-06-19 15:00:00,39.75,39.88,39.73,39.87,555762.0,36.0645,36.1824,36.0463,36.1734,555762.0
2017-06-19 15:30:00,39.87,39.87,39.72,39.74,1571223.0,36.1734,36.1734,36.0373,36.0554,1571223.0
2017-06-20 09:30:00,39.6,39.84,39.31,39.35,1146173.0,35.9284,36.1461,35.6653,35.7016,1146173.0
2017-06-20 10:00:00,39.35,39.47,39.15,39.33,759137.0,35.7016,35.8104,35.5201,35.6834,759137.0
2017-06-20 10:30:00,39.31,39.58,39.26,39.44,656752.0,35.6653,35.9102,35.6199,35.7832,656752.0
2017-06-20 11:00:00,39.44,39.46,39.22,39.24,642875.0,35.7832,35.8014,35.5836,35.6018,642875.0
2017-06-20 11:30:00,39.24,39.41,39.12,39.29,431152.0,35.6018,35.756,35.4929,35.6471,431152.0
2017-06-20 12:00:00,39.29,39.33,39.01,39.03,388323.0,35.6471,35.6834,35.3931,35.4112,388323.0
2017-06-20 12:30:00,39.02,39.12,39.01,39.06,285407.0,35.4022,35.4929,35.3931,35.4385,285407.0
2017-06-20 13:00:00,39.06,39.2,39.05,39.08,360201.0,35.4385,35.5655,35.4294,35.4566,360201.0
2017-06-20 13:30:00,39.08,39.12,39.0,39.02,318906.0,35.4566,35.4929,35.384,35.4022,318906.0
2017-06-20 14:00:00,39.02,39.06,38.94,38.94,367112.0,35.4022,35.4385,35.3296,35.3296,367112.0
2017-06-20 14:30:00,38.94,39.04,38.87,38.98,300777.0,35.3296,35.4203,35.2661,35.3659,300777.0
2017-06-20 15:00:00,38.98,39.01,38.86,38.91,361066.0,35.3659,35.3931,35.257,35.3024,361066.0
2017-06-20 15:30:00,38.9,39.03,38.75,38.9,1489626.0,35.2933,35.4112,35.1572,35.2933,1489626.0
2017-06-21 09:30:00,39.19,39.57,38.95,39.21,1423725.0,35.5564,35.9012,35.3387,35.5746,1423725.0
2017-06-21 10:00:00,39.23,39.56,39.23,39.55,755400.0,35.5927,35.8921,35.5927,35.883,755400.0
2017-06-21 10:30:00,39.54,39.89,39.54,39.82,1246067.0,35.874,36.1915,35.874,36.128,1246067.0
2017-06-21 11:00:00,39.83,40.25,39.75,40.18,1416970.0,36.1371,36.5181,36.0645,36.4546,1416970.0
2017-06-21 11:30:00,40.19,40.75,40.17,40.47,1533354.0,36.4637,36.9718,36.4455,36.7177,1533354.0
2017-06-21 12:00:00,40.47,40.65,40.27,40.63,998757.0,36.7177,36.881,36.5363,36.8629,998757.0
2017-06-21 12:30:00,40.64,40.82,40.58,40.61,791802.0,36.872,37.0353,36.8175,36.8448,791802.0
2017-06-21 13:00:00,40.6,40.69,40.5,40.68,566414.0,36.8357,36.9173,36.7449,36.9083,566414.0
2017-06-21 13:30:00,40.68,40.99,40.67,40.98,854951.0,36.9083,37.1895,36.8992,37.1804,854951.0
2017-06-21 14:00:00,40.98,41.27,40.88,41.18,1130475.0,37.1804,37.4436,37.0897,37.3619,1130475.0
2017-06-21 14:30:00,41.16,41.24,40.89,40.89,774087.0,37.3438,37.4163,37.0988,37.0988,774087.0
2017-06-21 15:00:00,40.9,41.13,40.83,41.08,1063276.0,37.1079,37.3165,37.0444,37.2712,1063276.0
2017-06-21 15:30:00,41.08,41.14,40.96,41.09,2044160.0,37.2712,37.3256,37.1623,37.2802,2044160.0
2017-06-22 09:30:00,40.62,41.24,40.6,40.94,1517200.0,36.8538,37.4163,36.8357,37.1442,1517200.0
2017-06-22 10:00:00,40.94,41.13,40.82,41.0,1220799.0,37.1442,37.3165,37.0353,37.1986,1220799.0
2017-06-22 10:30:00,41.01,41.45,40.95,41.09,1243213.0,37.2077,37.6069,37.1532,37.2802,1243213.0
2017-06-22 11:00:00,41.08,41.12,41.0,41.04,586010.0,37.2712,37.3075,37.1986,37.2349,586010.0
2017-06-22 11:30:00,41.03,41.15,41.0,41.11,415448.0,37.2258,37.3347,37.1986,37.2984,415448.0
2017-06-22 12:00:00,41.1,41.15,41.04,41.09,545298.0,37.2893,37.3347,37.2349,37.2802,545298.0
2017-06-22 12:30:00,41.1,41.2,41.05,41.2,589720.0,37.2893,37.38,37.244,37.38,589720.0
2017-06-22 13:00:00,41.2,41.32,41.16,41.2,336193.0,37.38,37.4889,37.3438,37.38,336193.0
2017-06-22 13:30:00,41.2,41.29,41.16,41.22,332841.0,37.38,37.4617,37.3438,37.3982,332841.0
2017-06-22 14:00:00,41.22,41.32,41.18,41.19,218831.0,37.3982,37.4889,37.3619,37.371,218831.0
2017-06-22 14:30:00,41.19,41.27,41.15,41.26,345142.0,37.371,37.4436,37.3347,37.4345,345142.0
2017-06-22 15:00:00,41.26,41.38,41.25,41.3,695779.0,37.4345,37.5434,37.4254,37.4708,695779.0
2017-06-22 15:30:00,41.3,41.39,41.26,41.33,1637595.0,37.4708,37.5524,37.4345,37.498,1637595.0
2017-06-23 09:30:00,41.3,41.5,41.0,41.28,1163272.0,37.4708,37.6522,37.1986,37.4526,1163272.0
2017-06-23 10:00:00,41.27,41.31,41.1,41.28,551486.0,37.4436,37.4798,37.2893,37.4526,551486.0
2017-06-23 10:30:00,41.29,41.64,41.25,41.59,930648.0,37.4617,37.7793,37.4254,37.7339,930648.0
2017-06-23 11:00:00,41.59,42.14,41.59,42.13,1382957.0,37.7339,38.2329,37.7339,38.2238,1382957.0
2017-06-23 11:30:00,42.14,42.28,41.87,42.28,1077380.0,38.2329,38.3599,37.9879,38.3599,1077380.0
2017-06-23 12:00:00,42.27,42.85,42.25,42.57,1340349.0,38.3508,38.8771,38.3327,38.623,1340349.0
2017-06-23 12:30:00,42.56,42.71,42.52,42.65,600430.0,38.614,38.75,38.5777,38.6956,600430.0
2017-06-23 13:00:00,42.66,42.84,42.61,42.81,450051.0,38.7047,38.868,38.6593,38.8408,450051.0
2017-06-23 13:30:00,42.82,43.01,42.77,42.94,1315162.0,38.8498,39.0222,38.8045,38.9587,1315162.0
2017-06-23 14:00:00,42.94,43.01,42.91,42.94,714493.0,38.9587,39.0222,38.9315,38.9587,714493.0
2017-06-23 14:30:00,42.94,42.98,42.83,42.91,742412.0,38.9587,38.995,38.8589,38.9315,742412.0
2017-06-23 15:00:00,42.92,42.99,42.83,42.96,1305598.0,38.9406,39.0041,38.8589,38.9769,1305598.0
2017-06-23 15:30:00,42.96,43.06,42.84,42.95,3145144.0,38.9769,39.0676,38.868,38.9678,3145144.0
2017-06-26 09:30:00,43.31,44.18,43.3,43.3,3528163.0,39.2944,40.0837,39.2853,39.2853,3528163.0
2017-06-26 10:00:00,43.3,43.32,42.05,42.59,2123339.0,39.2853,39.3035,38.1512,38.6412,2123339.0
2017-06-26 10:30:00,42.59,42.72,42.24,42.71,1570707.0,38.6412,38.7591,38.3236,38.75,1570707.0
2017-06-26 11:00:00,42.72,42.83,42.26,42.42,1138143.0,38.7591,38.8589,38.3418,38.4869,1138143.0
2017-06-26 11:30:00,42.41,42.67,42.27,42.53,526594.0,38.4779,38.7138,38.3508,38.5867,526594.0
2017-06-26 12:00:00,42.52,42.87,42.51,42.71,435502.0,38.5777,38.8952,38.5686,38.75,435502.0
2017-06-26 12:30:00,42.71,42.93,42.64,42.8,435333.0,38.75,38.9496,38.6865,38.8317,435333.0
2017-06-26 13:00:00,42.8,42.8,42.58,42.67,278408.0,38.8317,38.8317,38.6321,38.7138,278408.0
2017-06-26 13:30:00,42.66,42.78,42.62,42.64,283069.0,38.7047,38.8136,38.6684,38.6865,283069.0
2017-06-26 14:00:00,42.64,42.68,42.48,42.51,309557.0,38.6865,38.7228,38.5414,38.5686,309557.0
2017-06-26 14:30:00,42.5,42.58,42.46,42.47,363195.0,38.5595,38.6321,38.5232,38.5323,363195.0
2017-06-26 15:00:00,42.47,42.87,42.39,42.84,1095730.0,38.5323,38.8952,38.4597,38.868,1095730.0
2017-06-26 15:30:00,42.85,43.19,42.84,43.08,2850154.0,38.8771,39.1855,38.868,39.0857,2850154.0
2017-06-27 09:30:00,42.79,42.95,41.55,42.05,2989124.0,38.8226,38.9678,37.6976,38.1512,2989124.0
2017-06-27 10:00:00,42.05,42.45,42.01,42.05,1669351.0,38.1512,38.5142,38.1149,38.1512,1669351.0
2017-06-27 10:30:00,42.07,42.16,41.82,42.01,731160.0,38.1694,38.251,37.9426,38.1149,731160.0
2017-06-27 11:00:00,42.0,42.15,41.97,42.05,520664.0,38.1059,38.242,38.0787,38.1512,520664.0
2017-06-27 11:30:00,42.04,42.13,41.92,42.0,434926.0,38.1422,38.2238,38.0333,38.1059,434926.0
2017-06-27 12:00:00,42.01,42.05,41.95,41.96,356986.0,38.1149,38.1512,38.0605,38.0696,356986.0
2017-06-27 12:30:00,41.97,41.98,41.52,41.52,922498.0,38.0787,38.0877,37.6704,37.6704,922498.0
2017-06-27 13:00:00,41.51,41.54,41.19,41.21,779417.0,37.6613,37.6885,37.371,37.3891,779417.0
2017-06-27 13:30:00,41.21,41.27,40.53,40.75,1893942.0,37.3891,37.4436,36.7722,36.9718,1893942.0
2017-06-27 14:00:00,40.76,41.05,40.65,40.98,845161.0,36.9808,37.244,36.881,37.1804,845161.0
2017-06-27 14:30:00,40.98,41.19,40.86,40.93,641233.0,37.1804,37.371,37.0716,37.1351,641233.0
2017-06-27 15:00:00,40.93,41.02,40.71,40.73,768621.0,37.1351,37.2167,36.9355,36.9536,768621.0
2017-06-27 15:30:00,40.73,40.84,40.64,40.68,2096438.0,36.9536,37.0534,36.872,36.9083,2096438.0
2017-06-28 09:30:00,41.49,41.52,39.63,39.77,3952265.0,37.6432,37.6704,35.9556,36.0826,3952265.0
2017-06-28 10:00:00,39.79,40.53,39.73,40.24,2544132.0,36.1008,36.7722,36.0463,36.5091,2544132.0
2017-06-28 10:30:00,40.24,40.61,40.13,40.53,1504841.0,36.5091,36.8448,36.4093,36.7722,1504841.0
2017-06-28 11:00:00,40.53,40.62,40.33,40.5,590623.0,36.7722,36.8538,36.5907,36.7449,590623.0
2017-06-28 11:30:00,40.51,40.81,40.44,40.62,510947.0,36.754,37.0262,36.6905,36.8538,510947.0
2017-06-28 12:00:00,40.62,40.76,40.53,40.71,506239.0,36.8538,36.9808,36.7722,36.9355,506239.0
2017-06-28 12:30:00,40.71,40.95,40.63,40.68,419065.0,36.9355,37.1532,36.8629,36.9083,419065.0
2017-06-28 13:00:00,40.68,40.9,40.68,40.86,337608.0,36.9083,37.1079,36.9083,37.0716,337608.0
2017-06-28 13:30:00,40.87,40.96,40.79,40.8,306136.0,37.0806,37.1623,37.0081,37.0171,306136.0
2017-06-28 14:00:00,40.82,40.94,40.76,40.83,290465.0,37.0353,37.1442,36.9808,37.0444,290465.0
2017-06-28 14:30:00,40.82,40.98,40.78,40.9,390202.0,37.0353,37.1804,36.999,37.1079,390202.0
2017-06-28 15:00:00,40.9,41.21,40.89,41.17,401706.0,37.1079,37.3891,37.0988,37.3528,401706.0
2017-06-28 15:30:00,41.17,41.32,41.15,41.27,954298.0,37.3528,37.4889,37.3347,37.4436,954298.0
2017-06-29 09:30:00,41.15,41.19,40.1,40.54,1262428.0,37.3347,37.371,36.382,36.7812,1262428.0
2017-06-29 10:00:00,40.56,40.75,40.22,40.42,826623.0,36.7994,36.9718,36.4909,36.6724,826623.0
2017-06-29 10:30:00,40.42,40.43,39.9,39.95,1425439.0,36.6724,36.6814,36.2006,36.2459,1425439.0
2017-06-29 11:00:00,39.94,40.01,39.52,39.68,1812135.0,36.2369,36.3004,35.8558,36.001,1812135.0
2017-06-29 11:30:00,39.68,39.68,39.4,39.51,1111169.0,36.001,36.001,35.7469,35.8467,1111169.0
2017-06-29 12:00:00,39.52,40.0,39.44,39.94,508659.0,35.8558,36.2913,35.7832,36.2369,508659.0
2017-06-29 12:30:00,39.94,39.96,39.57,39.58,351369.0,36.2369,36.255,35.9012,35.9102,351369.0
2017-06-29 13:00:00,39.59,39.71,39.37,39.44,647292.0,35.9193,36.0282,35.7197,35.7832,647292.0
2017-06-29 13:30:00,39.45,39.58,39.25,39.36,695255.0,35.7923,35.9102,35.6108,35.7106,695255.0
2017-06-29 14:00:00,39.35,39.45,39.22,39.44,760123.0,35.7016,35.7923,35.5836,35.7832,760123.0
2017-06-29 14:30:00,39.45,39.6,39.3,39.36,674888.0,35.7923,35.9284,35.6562,35.7106,674888.0
2017-06-29 15:00:00,39.37,39.48,39.29,39.35,672082.0,35.7197,35.8195,35.6471,35.7016,672082.0
2017-06-29 15:30:00,39.34,39.63,39.32,39.5,2788326.0,35.6925,35.9556,35.6744,35.8377,2788326.0
2017-06-30 09:30:00,39.86,39.95,39.21,39.3,2143692.0,36.1643,36.2459,35.5746,35.6562,2143692.0
2017-06-30 10:00:00,39.3,39.51,38.74,39.0,2300042.0,35.6562,35.8467,35.1481,35.384,2300042.0
2017-06-30 10:30:00,39.0,39.21,38.86,39.14,1183439.0,35.384,35.5746,35.257,35.511,1183439.0
2017-06-30 11:00:00,39.14,39.26,39.06,39.17,572159.0,35.511,35.6199,35.4385,35.5383,572159.0
2017-06-30 11:30:00,39.17,39.24,39.02,39.17,699559.0,35.5383,35.6018,35.4022,35.5383,699559.0
2017-06-30 12:00:00,39.16,39.53,39.1,39.27,648157.0,35.5292,35.8649,35.4748,35.629,648157.0
2017-06-30 12:30:00,39.27,39.31,39.14,39.2,409453.0,35.629,35.6653,35.511,35.5655,409453.0
2017-06-30 13:00:00,39.2,39.39,39.15,39.19,531874.0,35.5655,35.7379,35.5201,35.5564,531874.0
2017-06-30 13:30:00,39.18,39.24,39.1,39.16,304905.0,35.5473,35.6018,35.4748,35.5292,304905.0
2017-06-30 14:00:00,39.15,39.26,39.12,39.2,397196.0,35.5201,35.6199,35.4929,35.5655,397196.0
2017-06-30 14:30:00,39.2,39.38,39.19,39.35,336043.0,35.5655,35.7288,35.5564,35.7016,336043.0
2017-06-30 15:00:00,39.35,39.37,39.23,39.28,382774.0,35.7016,35.7197,35.5927,35.6381,382774.0
2017-06-30 15:30:00,39.28,39.44,39.2,39.23,1392886.0,35.6381,35.7832,35.5655,35.5927,1392886.0
2017-07-03 09:30:00,39.83,39.83,39.05,39.55,1093182.0,36.1371,36.1371,35.4294,35.883,1093182.0
2017-07-03 10:00:00,39.56,39.71,39.14,39.27,701709.0,35.8921,36.0282,35.511,35.629,701709.0
2017-07-03 10:30:00,39.27,39.32,38.87,38.88,638715.0,35.629,35.6744,35.2661,35.2752,638715.0
2017-07-03 11:00:00,38.88,39.16,38.75,39.16,789762.0,35.2752,35.5292,35.1572,35.5292,789762.0
2017-07-03 11:30:00,39.16,39.25,39.02,39.18,442998.0,35.5292,35.6108,35.4022,35.5473,442998.0
2017-07-03 12:00:00,39.17,39.2,39.01,39.08,353557.0,35.5383,35.5655,35.3931,35.4566,353557.0
2017-07-03 12:30:00,39.08,39.09,38.8,38.86,1035543.0,35.4566,35.4657,35.2026,35.257,1035543.0
2017-07-05 09:30:00,38.95,39.2,38.51,38.85,1467101.0,35.3387,35.5655,34.9395,35.2479,1467101.0
2017-07-05 10:00:00,38.84,39.02,38.62,38.76,1130665.0,35.2389,35.4022,35.0393,35.1663,1130665.0
2017-07-05 10:30:00,38.77,39.2,38.76,38.99,904596.0,35.1754,35.5655,35.1663,35.375,904596.0
2017-07-05 11:00:00,38.97,39.28,38.91,39.27,834672.0,35.3568,35.6381,35.3024,35.629,834672.0
2017-07-05 11:30:00,39.27,39.45,39.16,39.36,721307.0,35.629,35.7923,35.5292,35.7106,721307.0
2017-07-05 12:00:00,39.36,39.62,39.36,39.53,538355.0,35.7106,35.9465,35.7106,35.8649,538355.0
2017-07-05 12:30:00,39.53,39.69,39.47,39.59,428306.0,35.8649,36.0101,35.8104,35.9193,428306.0
2017-07-05 13:00:00,39.59,39.79,39.58,39.74,426609.0,35.9193,36.1008,35.9102,36.0554,426609.0
2017-07-05 13:30:00,39.74,39.88,39.66,39.66,451664.0,36.0554,36.1824,35.9828,35.9828,451664.0
2017-07-05 14:00:00,39.66,39.88,39.55,39.87,563088.0,35.9828,36.1824,35.883,36.1734,563088.0
2017-07-05 14:30:00,39.87,39.93,39.64,39.68,370032.0,36.1734,36.2278,35.9647,36.001,370032.0
2017-07-05 15:00:00,39.68,39.76,39.54,39.72,691140.0,36.001,36.0736,35.874,36.0373,691140.0
2017-07-05 15:30:00,39.73,39.82,39.65,39.77,1741174.0,36.0463,36.128,35.9738,36.0826,1741174.0
2017-07-06 09:30:00,39.21,39.49,38.94,39.26,1051549.0,35.5746,35.8286,35.3296,35.6199,1051549.0
2017-07-06 10:00:00,39.22,39.3,38.78,38.87,921060.0,35.5836,35.6562,35.1844,35.2661,921060.0
2017-07-06 10:30:00,38.87,38.97,38.78,38.82,538574.0,35.2661,35.3568,35.1844,35.2207,538574.0
2017-07-06 11:00:00,38.81,39.18,38.71,39.11,674312.0,35.2116,35.5473,35.1209,35.4838,674312.0
2017-07-06 11:30:00,39.11,39.32,39.03,39.15,590569.0,35.4838,35.6744,35.4112,35.5201,590569.0
2017-07-06 12:00:00,39.15,39.36,39.14,39.24,287870.0,35.5201,35.7106,35.511,35.6018,287870.0
2017-07-06 12:30:00,39.25,39.39,39.13,39.24,659576.0,35.6108,35.7379,35.502,35.6018,659576.0
2017-07-06 13:00:00,39.24,39.26,39.15,39.18,295002.0,35.6018,35.6199,35.5201,35.5473,295002.0
2017-07-06 13:30:00,39.19,39.19,39.0,39.03,529106.0,35.5564,35.5564,35.384,35.4112,529106.0
2017-07-06 14:00:00,39.03,39.23,39.01,39.23,299957.0,35.4112,35.5927,35.3931,35.5927,299957.0
2017-07-06 14:30:00,39.22,39.23,38.98,39.07,271975.0,35.5836,35.5927,35.3659,35.4475,271975.0
2017-07-06 15:00:00,39.06,39.07,38.92,38.98,413226.0,35.4385,35.4475,35.3114,35.3659,413226.0
2017-07-06 15:30:00,38.98,39.19,38.97,39.1,1160162.0,35.3659,35.5564,35.3568,35.4748,1160162.0
2017-07-07 09:30:00,39.1,39.56,39.1,39.52,1089678.0,35.4748,35.8921,35.4748,35.8558,1089678.0
2017-07-07 10:00:00,39.51,39.6,39.17,39.27,624353.0,35.8467,35.9284,35.5383,35.629,624353.0
2017-07-07 10:30:00,39.28,39.38,39.19,39.26,356281.0,35.6381,35.7288,35.5564,35.6199,356281.0
2017-07-07 11:00:00,39.26,39.41,39.2,39.28,290501.0,35.6199,35.756,35.5655,35.6381,290501.0
2017-07-07 11:30:00,39.29,39.47,39.25,39.44,497667.0,35.6471,35.8104,35.6108,35.7832,497667.0
2017-07-07 12:00:00,39.45,39.66,39.44,39.57,329950.0,35.7923,35.9828,35.7832,35.9012,329950.0
2017-07-07 12:30:00,39.58,39.66,39.53,39.59,346051.0,35.9102,35.9828,35.8649,35.9193,346051.0
2017-07-07 13:00:00,39.59,39.64,39.43,39.49,463333.0,35.9193,35.9647,35.7742,35.8286,463333.0
2017-07-07 13:30:00,39.48,39.5,39.21,39.26,488453.0,35.8195,35.8377,35.5746,35.6199,488453.0
2017-07-07 14:00:00,39.26,39.28,39.14,39.2,403447.0,35.6199,35.6381,35.511,35.5655,403447.0
2017-07-07 14:30:00,39.19,39.29,39.16,39.23,150165.0,35.5564,35.6471,35.5292,35.5927,150165.0
2017-07-07 15:00:00,39.24,39.3,39.18,39.18,227488.0,35.6018,35.6562,35.5473,35.5473,227488.0
2017-07-07 15:30:00,39.18,39.28,39.1,39.21,737464.0,35.5473,35.6381,35.4748,35.5746,737464.0
2017-07-10 09:30:00,39.25,39.6,39.22,39.39,808750.0,35.6108,35.9284,35.5836,35.7379,808750.0
2017-07-10 10:00:00,39.38,39.46,39.21,39.37,600015.0,35.7288,35.8014,35.5746,35.7197,600015.0
2017-07-10 10:30:00,39.37,39.75,39.35,39.68,789995.0,35.7197,36.0645,35.7016,36.001,789995.0
2017-07-10 11:00:00,39.69,39.89,39.68,39.77,968617.0,36.0101,36.1915,36.001,36.0826,968617.0
2017-07-10 11:30:00,39.78,39.91,39.76,39.8,445386.0,36.0917,36.2097,36.0736,36.1099,445386.0
2017-07-10 12:00:00,39.81,39.89,39.79,39.84,252362.0,36.1189,36.1915,36.1008,36.1461,252362.0
2017-07-10 12:30:00,39.84,40.05,39.84,40.03,441709.0,36.1461,36.3367,36.1461,36.3185,441709.0
2017-07-10 13:00:00,40.02,40.11,39.99,40.02,335351.0,36.3095,36.3911,36.2822,36.3095,335351.0
2017-07-10 13:30:00,40.02,40.51,39.95,40.41,787900.0,36.3095,36.754,36.2459,36.6633,787900.0
2017-07-10 14:00:00,40.4,40.48,40.23,40.25,476203.0,36.6542,36.7268,36.5,36.5181,476203.0
2017-07-10 14:30:00,40.23,40.35,40.2,40.28,314032.0,36.5,36.6089,36.4728,36.5453,314032.0
2017-07-10 15:00:00,40.27,40.43,40.27,40.41,436449.0,36.5363,36.6814,36.5363,36.6633,436449.0
2017-07-10 15:30:00,40.42,40.64,40.36,40.43,1863502.0,36.6724,36.872,36.6179,36.6814,1863502.0
2017-07-11 09:30:00,40.59,41.24,40.57,41.23,1336784.0,36.8266,37.4163,36.8085,37.4073,1336784.0
2017-07-11 10:00:00,41.23,41.34,41.12,41.15,666908.0,37.4073,37.5071,37.3075,37.3347,666908.0
2017-07-11 10:30:00,41.15,41.21,41.01,41.08,850886.0,37.3347,37.3891,37.2077,37.2712,850886.0
2017-07-11 11:00:00,41.07,41.07,40.32,40.5,1155238.0,37.2621,37.2621,36.5816,36.7449,1155238.0
2017-07-11 11:30:00,40.51,40.81,40.5,40.71,526419.0,36.754,37.0262,36.7449,36.9355,526419.0
2017-07-11 12:00:00,40.72,40.72,40.4,40.54,316818.0,36.9446,36.9446,36.6542,36.7812,316818.0
2017-07-11 12:30:00,40.55,40.68,40.47,40.63,222273.0,36.7903,36.9083,36.7177,36.8629,222273.0
2017-07-11 13:00:00,40.63,40.7,40.5,40.67,275280.0,36.8629,36.9264,36.7449,36.8992,275280.0
2017-07-11 13:30:00,40.66,40.73,40.6,40.66,176610.0,36.8901,36.9536,36.8357,36.8901,176610.0
2017-07-11 14:00:00,40.67,40.74,40.61,40.66,196908.0,36.8992,36.9627,36.8448,36.8901,196908.0
2017-07-11 14:30:00,40.66,40.82,40.59,40.8,344742.0,36.8901,37.0353,36.8266,37.0171,344742.0
2017-07-11 15:00:00,40.8,40.91,40.77,40.83,326837.0,37.0171,37.1169,36.9899,37.0444,326837.0
2017-07-11 15:30:00,40.84,40.9,40.72,40.81,845576.0,37.0534,37.1079,36.9446,37.0262,845576.0
2017-07-12 09:30:00,41.26,41.88,41.2,41.46,1445210.0,37.4345,37.997,37.38,37.6159,1445210.0
2017-07-12 10:00:00,41.46,41.98,41.45,41.84,1590193.0,37.6159,38.0877,37.6069,37.9607,1590193.0
2017-07-12 10:30:00,41.84,41.89,41.45,41.48,503761.0,37.9607,38.0061,37.6069,37.6341,503761.0
2017-07-12 11:00:00,41.48,41.7,41.47,41.55,393952.0,37.6341,37.8337,37.625,37.6976,393952.0
2017-07-12 11:30:00,41.55,41.7,41.51,41.7,279336.0,37.6976,37.8337,37.6613,37.8337,279336.0
2017-07-12 12:00:00,41.7,41.83,41.55,41.66,408837.0,37.8337,37.9516,37.6976,37.7974,408837.0
2017-07-12 12:30:00,41.66,41.68,41.51,41.63,206189.0,37.7974,37.8155,37.6613,37.7702,206189.0
2017-07-12 13:00:00,41.62,41.62,41.5,41.57,206369.0,37.7611,37.7611,37.6522,37.7157,206369.0
2017-07-12 13:30:00,41.56,41.64,41.52,41.6,130939.0,37.7067,37.7793,37.6704,37.743,130939.0
2017-07-12 14:00:00,41.59,41.62,41.51,41.54,176769.0,37.7339,37.7611,37.6613,37.6885,176769.0
2017-07-12 14:30:00,41.53,41.58,41.5,41.51,137924.0,37.6795,37.7248,37.6522,37.6613,137924.0
2017-07-12 15:00:00,41.52,41.58,41.33,41.33,386597.0,37.6704,37.7248,37.498,37.498,386597.0
2017-07-12 15:30:00,41.33,41.58,41.33,41.45,1370760.0,37.498,37.7248,37.498,37.6069,1370760.0
2017-07-13 09:30:00,41.5,41.91,41.36,41.65,759119.0,37.6522,38.0242,37.5252,37.7883,759119.0
2017-07-13 10:00:00,41.66,41.74,41.33,41.39,427385.0,37.7974,37.87,37.498,37.5524,427385.0
2017-07-13 10:30:00,41.4,41.4,41.01,41.32,536122.0,37.5615,37.5615,37.2077,37.4889,536122.0
2017-07-13 11:00:00,41.31,41.53,41.3,41.53,458149.0,37.4798,37.6795,37.4708,37.6795,458149.0
2017-07-13 11:30:00,41.52,41.64,41.49,41.56,260671.0,37.6704,37.7793,37.6432,37.7067,260671.0
2017-07-13 12:00:00,41.57,41.66,41.5,41.62,193538.0,37.7157,37.7974,37.6522,37.7611,193538.0
2017-07-13 12:30:00,41.61,41.66,41.54,41.56,170147.0,37.752,37.7974,37.6885,37.7067,170147.0
2017-07-13 13:00:00,41.56,41.57,41.38,41.47,277394.0,37.7067,37.7157,37.5434,37.625,277394.0
2017-07-13 13:30:00,41.48,41.48,41.19,41.3,203246.0,37.6341,37.6341,37.371,37.4708,203246.0
2017-07-13 14:00:00,41.3,41.3,41.03,41.2,199284.0,37.4708,37.4708,37.2258,37.38,199284.0
2017-07-13 14:30:00,41.2,41.3,41.17,41.27,135910.0,37.38,37.4708,37.3528,37.4436,135910.0
2017-07-13 15:00:00,41.26,41.4,41.26,41.36,234122.0,37.4345,37.5615,37.4345,37.5252,234122.0
2017-07-13 15:30:00,41.37,41.47,41.34,41.43,479488.0,37.5343,37.625,37.5071,37.5887,479488.0
2017-07-14 09:30:00,41.38,41.75,41.17,41.21,1163847.0,37.5434,37.8791,37.3528,37.3891,1163847.0
2017-07-14 10:00:00,41.21,41.5,41.2,41.4,415447.0,37.3891,37.6522,37.38,37.5615,415447.0
2017-07-14 10:30:00,41.39,41.59,41.29,41.54,304209.0,37.5524,37.7339,37.4617,37.6885,304209.0
2017-07-14 11:00:00,41.54,41.72,41.48,41.66,663129.0,37.6885,37.8518,37.6341,37.7974,663129.0
2017-07-14 11:30:00,41.66,41.81,41.6,41.8,611732.0,37.7974,37.9335,37.743,37.9244,611732.0
2017-07-14 12:00:00,41.8,41.96,41.75,41.96,335653.0,37.9244,38.0696,37.8791,38.0696,335653.0
2017-07-14 12:30:00,41.96,41.97,41.79,41.9,354950.0,38.0696,38.0787,37.9153,38.0151,354950.0
2017-07-14 13:00:00,41.89,42.08,41.85,42.08,355793.0,38.0061,38.1785,37.9698,38.1785,355793.0
2017-07-14 13:30:00,42.08,42.14,41.87,41.98,315485.0,38.1785,38.2329,37.9879,38.0877,315485.0
2017-07-14 14:00:00,41.98,42.05,41.9,42.04,327822.0,38.0877,38.1512,38.0151,38.1422,327822.0
2017-07-14 14:30:00,42.03,42.07,41.94,42.0,273929.0,38.1331,38.1694,38.0514,38.1059,273929.0
2017-07-14 15:00:00,41.99,42.08,41.93,41.94,383080.0,38.0968,38.1785,38.0424,38.0514,383080.0
2017-07-14 15:30:00,41.94,42.07,41.91,42.01,1034476.0,38.0514,38.1694,38.0242,38.1149,1034476.0
2017-07-17 09:30:00,42.05,42.14,41.41,41.59,1277484.0,38.1512,38.2329,37.5706,37.7339,1277484.0
2017-07-17 10:00:00,41.58,41.84,41.36,41.4,915047.0,37.7248,37.9607,37.5252,37.5615,915047.0
2017-07-17 10:30:00,41.4,41.57,41.13,41.23,1126849.0,37.5615,37.7157,37.3165,37.4073,1126849.0
2017-07-17 11:00:00,41.22,41.24,40.97,41.08,789972.0,37.3982,37.4163,37.1714,37.2712,789972.0
2017-07-17 11:30:00,41.07,41.5,41.07,41.43,301885.0,37.2621,37.6522,37.2621,37.5887,301885.0
2017-07-17 12:00:00,41.42,41.42,41.3,41.35,258031.0,37.5796,37.5796,37.4708,37.5161,258031.0
2017-07-17 12:30:00,41.35,41.54,41.35,41.48,154428.0,37.5161,37.6885,37.5161,37.6341,154428.0
2017-07-17 13:00:00,41.47,41.59,41.42,41.5,266392.0,37.625,37.7339,37.5796,37.6522,266392.0
2017-07-17 13:30:00,41.5,41.55,41.42,41.44,238023.0,37.6522,37.6976,37.5796,37.5978,238023.0
2017-07-17 14:00:00,41.45,41.48,41.34,41.47,161878.0,37.6069,37.6341,37.5071,37.625,161878.0
2017-07-17 14:30:00,41.46,41.53,41.39,41.52,163437.0,37.6159,37.6795,37.5524,37.6704,163437.0
2017-07-17 15:00:00,41.52,41.56,41.45,41.52,279938.0,37.6704,37.7067,37.6069,37.6704,279938.0
2017-07-17 15:30:00,41.51,41.67,41.51,41.62,810092.0,37.6613,37.8065,37.6613,37.7611,810092.0
2017-07-18 09:30:00,41.6,41.92,41.34,41.86,1097658.0,37.743,38.0333,37.5071,37.9789,1097658.0
2017-07-18 10:00:00,41.86,42.3,41.77,42.24,1164613.0,37.9789,38.3781,37.8972,38.3236,1164613.0
2017-07-18 10:30:00,42.23,42.82,42.1,42.8,909526.0,38.3145,38.8498,38.1966,38.8317,909526.0
2017-07-18 11:00:00,42.8,42.98,42.59,42.91,810236.0,38.8317,38.995,38.6412,38.9315,810236.0
2017-07-18 11:30:00,42.91,43.0,42.66,42.74,688956.0,38.9315,39.0132,38.7047,38.7773,688956.0
2017-07-18 12:00:00,42.75,42.94,42.74,42.82,420889.0,38.7863,38.9587,38.7773,38.8498,420889.0
2017-07-18 12:30:00,42.82,42.89,42.64,42.76,394009.0,38.8498,38.9134,38.6865,38.7954,394009.0
2017-07-18 13:00:00,42.76,42.87,42.65,42.87,345411.0,38.7954,38.8952,38.6956,38.8952,345411.0
2017-07-18 13:30:00,42.86,43.04,42.83,42.99,621328.0,38.8861,39.0494,38.8589,39.0041,621328.0
2017-07-18 14:00:00,43.0,43.03,42.93,42.95,354058.0,39.0132,39.0404,38.9496,38.9678,354058.0
2017-07-18 14:30:00,42.94,43.08,42.9,42.98,438813.0,38.9587,39.0857,38.9224,38.995,438813.0
2017-07-18 15:00:00,42.98,43.06,42.91,43.05,552714.0,38.995,39.0676,38.9315,39.0585,552714.0
2017-07-18 15:30:00,43.05,43.1,42.93,43.0,1281148.0,39.0585,39.1039,38.9496,39.0132,1281148.0
2017-07-19 09:30:00,43.4,44.09,43.14,43.41,2711876.0,39.3761,40.0021,39.1402,39.3851,2711876.0
2017-07-19 10:00:00,43.41,43.43,42.77,43.2,1345146.0,39.3851,39.4033,38.8045,39.1946,1345146.0
2017-07-19 10:30:00,43.19,43.68,43.18,43.46,995781.0,39.1855,39.6301,39.1765,39.4305,995781.0
2017-07-19 11:00:00,43.46,43.59,43.24,43.47,714454.0,39.4305,39.5485,39.2309,39.4396,714454.0
2017-07-19 11:30:00,43.47,43.65,43.36,43.43,573748.0,39.4396,39.6029,39.3398,39.4033,573748.0
2017-07-19 12:00:00,43.43,43.46,43.27,43.36,420702.0,39.4033,39.4305,39.2581,39.3398,420702.0
2017-07-19 12:30:00,43.36,43.39,43.2,43.27,556679.0,39.3398,39.367,39.1946,39.2581,556679.0
2017-07-19 13:00:00,43.27,43.4,43.25,43.3,395584.0,39.2581,39.3761,39.24,39.2853,395584.0
2017-07-19 13:30:00,43.31,43.42,43.22,43.23,373001.0,39.2944,39.3942,39.2128,39.2218,373001.0
2017-07-19 14:00:00,43.23,43.53,43.23,43.52,520523.0,39.2218,39.494,39.2218,39.4849,520523.0
2017-07-19 14:30:00,43.51,43.51,43.27,43.29,426480.0,39.4759,39.4759,39.2581,39.2763,426480.0
2017-07-19 15:00:00,43.29,43.31,42.96,43.13,770013.0,39.2763,39.2944,38.9769,39.1311,770013.0
2017-07-19 15:30:00,43.13,43.23,43.07,43.2,1157149.0,39.1311,39.2218,39.0767,39.1946,1157149.0
2017-07-20 09:30:00,43.26,43.4,42.91,43.33,709598.0,39.249,39.3761,38.9315,39.3126,709598.0
2017-07-20 10:00:00,43.33,43.49,43.13,43.35,593831.0,39.3126,39.4577,39.1311,39.3307,593831.0
2017-07-20 10:30:00,43.35,43.39,43.11,43.19,482792.0,39.3307,39.367,39.113,39.1855,482792.0
2017-07-20 11:00:00,43.19,43.29,43.17,43.19,236229.0,39.1855,39.2763,39.1674,39.1855,236229.0
2017-07-20 11:30:00,43.19,43.28,43.17,43.22,283452.0,39.1855,39.2672,39.1674,39.2128,283452.0
2017-07-20 12:00:00,43.22,43.32,43.2,43.25,233219.0,39.2128,39.3035,39.1946,39.24,233219.0
2017-07-20 12:30:00,43.25,43.27,43.08,43.12,218947.0,39.24,39.2581,39.0857,39.122,218947.0
2017-07-20 13:00:00,43.13,43.16,42.92,42.99,292440.0,39.1311,39.1583,38.9406,39.0041,292440.0
2017-07-20 13:30:00,42.99,43.02,42.85,42.9,323405.0,39.0041,39.0313,38.8771,38.9224,323405.0
2017-07-20 14:00:00,42.9,42.91,42.65,42.65,367735.0,38.9224,38.9315,38.6956,38.6956,367735.0
2017-07-20 14:30:00,42.65,42.83,42.51,42.78,357498.0,38.6956,38.8589,38.5686,38.8136,357498.0
2017-07-20 15:00:00,42.79,42.87,42.74,42.8,285473.0,38.8226,38.8952,38.7773,38.8317,285473.0
2017-07-20 15:30:00,42.8,42.99,42.79,42.92,754828.0,38.8317,39.0041,38.8226,38.9406,754828.0
2017-07-21 09:30:00,43.0,43.08,42.4,42.65,902701.0,39.0132,39.0857,38.4688,38.6956,902701.0
2017-07-21 10:00:00,42.65,42.89,42.61,42.82,255167.0,38.6956,38.9134,38.6593,38.8498,255167.0
2017-07-21 10:30:00,42.81,42.89,42.71,42.77,174159.0,38.8408,38.9134,38.75,38.8045,174159.0
2017-07-21 11:00:00,42.76,42.81,42.63,42.81,170479.0,38.7954,38.8408,38.6775,38.8408,170479.0
2017-07-21 11:30:00,42.8,42.88,42.73,42.84,144167.0,38.8317,38.9043,38.7682,38.868,144167.0
2017-07-21 12:00:00,42.84,42.95,42.8,42.93,171406.0,38.868,38.9678,38.8317,38.9496,171406.0
2017-07-21 12:30:00,42.93,42.98,42.9,42.94,166872.0,38.9496,38.995,38.9224,38.9587,166872.0
2017-07-21 13:00:00,42.94,42.99,42.91,42.94,132758.0,38.9587,39.0041,38.9315,38.9587,132758.0
2017-07-21 13:30:00,42.94,43.02,42.87,42.98,134703.0,38.9587,39.0313,38.8952,38.995,134703.0
2017-07-21 14:00:00,42.98,43.03,42.95,43.02,136230.0,38.995,39.0404,38.9678,39.0313,136230.0
2017-07-21 14:30:00,43.02,43.09,42.99,43.09,130856.0,39.0313,39.0948,39.0041,39.0948,130856.0
2017-07-21 15:00:00,43.09,43.13,43.06,43.08,244759.0,39.0948,39.1311,39.0676,39.0857,244759.0
2017-07-21 15:30:00,43.09,43.24,43.04,43.08,649279.0,39.0948,39.2309,39.0494,39.0857,649279.0
2017-07-24 09:30:00,43.14,43.39,43.13,43.2,537407.0,39.1402,39.367,39.1311,39.1946,537407.0
2017-07-24 10:00:00,43.21,43.33,43.13,43.33,243992.0,39.2037,39.3126,39.1311,39.3126,243992.0
2017-07-24 10:30:00,43.33,43.34,43.23,43.28,417133.0,39.3126,39.3216,39.2218,39.2672,417133.0
2017-07-24 11:00:00,43.29,43.3,43.05,43.13,282927.0,39.2763,39.2853,39.0585,39.1311,282927.0
2017-07-24 11:30:00,43.13,43.24,43.13,43.19,138124.0,39.1311,39.2309,39.1311,39.1855,138124.0
2017-07-24 12:00:00,43.2,43.28,43.13,43.26,127143.0,39.1946,39.2672,39.1311,39.249,127143.0
2017-07-24 12:30:00,43.26,43.49,43.25,43.48,274358.0,39.249,39.4577,39.24,39.4487,274358.0
2017-07-24 13:00:00,43.48,43.62,43.4,43.58,366991.0,39.4487,39.5757,39.3761,39.5394,366991.0
2017-07-24 13:30:00,43.58,43.66,43.5,43.51,192252.0,39.5394,39.612,39.4668,39.4759,192252.0
2017-07-24 14:00:00,43.51,43.55,43.47,43.49,152338.0,39.4759,39.5122,39.4396,39.4577,152338.0
2017-07-24 14:30:00,43.49,43.57,43.48,43.53,162020.0,39.4577,39.5303,39.4487,39.494,162020.0
2017-07-24 15:00:00,43.54,43.68,43.48,43.66,194761.0,39.5031,39.6301,39.4487,39.612,194761.0
2017-07-24 15:30:00,43.67,43.68,43.5,43.55,559370.0,39.621,39.6301,39.4668,39.5122,559370.0
2017-07-25 09:30:00,43.76,43.9,43.27,43.68,1151089.0,39.7027,39.8297,39.2581,39.6301,1151089.0
2017-07-25 10:00:00,43.68,43.8,43.58,43.73,493086.0,39.6301,39.739,39.5394,39.6755,493086.0
2017-07-25 10:30:00,43.73,43.87,43.45,43.79,511659.0,39.6755,39.8025,39.4214,39.7299,511659.0
2017-07-25 11:00:00,43.79,44.46,43.77,44.37,1153566.0,39.7299,40.3378,39.7118,40.2561,1153566.0
2017-07-25 11:30:00,44.36,44.48,44.29,44.44,473522.0,40.2471,40.3559,40.1836,40.3196,473522.0
2017-07-25 12:00:00,44.45,44.49,44.29,44.35,351278.0,40.3287,40.365,40.1836,40.238,351278.0
2017-07-25 12:30:00,44.35,44.73,44.31,44.65,626323.0,40.238,40.5828,40.2017,40.5102,626323.0
2017-07-25 13:00:00,44.65,44.69,44.52,44.55,298592.0,40.5102,40.5465,40.3922,40.4194,298592.0
2017-07-25 13:30:00,44.55,44.56,44.38,44.49,259050.0,40.4194,40.4285,40.2652,40.365,259050.0
2017-07-25 14:00:00,44.49,44.64,44.43,44.46,351906.0,40.365,40.5011,40.3106,40.3378,351906.0
2017-07-25 14:30:00,44.46,44.62,44.43,44.6,309989.0,40.3378,40.483,40.3106,40.4648,309989.0
2017-07-25 15:00:00,44.59,44.63,44.47,44.49,504657.0,40.4557,40.492,40.3469,40.365,504657.0
2017-07-25 15:30:00,44.48,44.57,44.41,44.46,1165281.0,40.3559,40.4376,40.2924,40.3378,1165281.0
2017-07-26 09:30:00,44.76,45.45,44.61,45.41,1872703.0,40.61,41.236,40.4739,41.1997,1872703.0
2017-07-26 10:00:00,45.42,45.82,45.21,45.8,2070098.0,41.2088,41.5717,41.0183,41.5535,2070098.0
2017-07-26 10:30:00,45.82,45.82,45.56,45.75,684002.0,41.5717,41.5717,41.3358,41.5082,684002.0
2017-07-26 11:00:00,45.75,46.18,45.73,46.12,1214962.0,41.5082,41.8983,41.49,41.8439,1214962.0
2017-07-26 11:30:00,46.14,46.46,46.13,46.44,1538278.0,41.862,42.1524,41.853,42.1342,1538278.0
2017-07-26 12:00:00,46.43,46.85,46.0,46.07,1432493.0,42.1251,42.5062,41.735,41.7985,1432493.0
2017-07-26 12:30:00,46.07,46.19,45.82,45.91,874291.0,41.7985,41.9074,41.5717,41.6533,874291.0
2017-07-26 13:00:00,45.9,45.9,45.57,45.69,876004.0,41.6443,41.6443,41.3449,41.4537,876004.0
2017-07-26 13:30:00,45.68,45.88,45.57,45.64,767467.0,41.4447,41.6261,41.3449,41.4084,767467.0
2017-07-26 14:00:00,45.66,45.95,45.63,45.79,563831.0,41.4265,41.6896,41.3993,41.5445,563831.0
2017-07-26 14:30:00,45.79,45.8,45.61,45.72,419497.0,41.5445,41.5535,41.3812,41.481,419497.0
2017-07-26 15:00:00,45.72,45.91,45.71,45.87,712465.0,41.481,41.6533,41.4719,41.6171,712465.0
2017-07-26 15:30:00,45.88,46.05,45.82,45.86,1467619.0,41.6261,41.7804,41.5717,41.608,1467619.0
2017-07-27 09:30:00,46.5,46.72,45.45,46.11,2355319.0,42.1886,42.3882,41.236,41.8348,2355319.0
2017-07-27 10:00:00,46.14,46.85,46.12,46.85,1284140.0,41.862,42.5062,41.8439,42.5062,1284140.0
2017-07-27 10:30:00,46.84,46.84,46.32,46.39,1059594.0,42.4971,42.4971,42.0253,42.0888,1059594.0
2017-07-27 11:00:00,46.38,46.46,46.07,46.14,881011.0,42.0798,42.1524,41.7985,41.862,881011.0
2017-07-27 11:30:00,46.14,46.45,46.13,46.34,541832.0,41.862,42.1433,41.853,42.0435,541832.0
2017-07-27 12:00:00,46.33,46.37,45.62,45.63,543700.0,42.0344,42.0707,41.3902,41.3993,543700.0
2017-07-27 12:30:00,45.65,45.7,44.78,44.87,1317948.0,41.4175,41.4628,40.6281,40.7098,1317948.0
2017-07-27 13:00:00,44.88,45.3,44.0,44.24,1607799.0,40.7188,41.0999,39.9204,40.1382,1607799.0
2017-07-27 13:30:00,44.25,45.3,43.88,44.93,1528059.0,40.1473,41.0999,39.8116,40.7642,1528059.0
2017-07-27 14:00:00,44.94,45.32,44.82,44.93,768434.0,40.7733,41.1181,40.6644,40.7642,768434.0
2017-07-27 14:30:00,44.93,45.09,44.8,45.07,305009.0,40.7642,40.9094,40.6463,40.8912,305009.0
2017-07-27 15:00:00,45.07,45.1,44.86,45.03,421984.0,40.8912,40.9184,40.7007,40.8549,421984.0
2017-07-27 15:30:00,45.03,45.21,44.94,45.15,1023464.0,40.8549,41.0183,40.7733,40.9638,1023464.0
2017-07-28 09:30:00,44.7,45.42,44.2,45.23,1460166.0,40.5555,41.2088,40.1019,41.0364,1460166.0
2017-07-28 10:00:00,45.23,45.4,44.99,45.08,668056.0,41.0364,41.1906,40.8186,40.9003,668056.0
2017-07-28 10:30:00,45.09,45.16,44.89,45.05,733573.0,40.9094,40.9729,40.7279,40.8731,733573.0
2017-07-28 11:00:00,45.05,45.39,45.05,45.17,526543.0,40.8731,41.1816,40.8731,40.982,526543.0
2017-07-28 11:30:00,45.16,45.36,45.1,45.35,549893.0,40.9729,41.1543,40.9184,41.1453,549893.0
2017-07-28 12:00:00,45.34,45.84,45.29,45.84,649152.0,41.1362,41.5898,41.0908,41.5898,649152.0
2017-07-28 12:30:00,45.82,45.97,45.6,45.61,558938.0,41.5717,41.7078,41.3721,41.3812,558938.0
2017-07-28 13:00:00,45.61,45.71,45.33,45.48,496018.0,41.3812,41.4719,41.1271,41.2632,496018.0
2017-07-28 13:30:00,45.48,45.55,45.35,45.38,422295.0,41.2632,41.3267,41.1453,41.1725,422295.0
2017-07-28 14:00:00,45.39,45.53,45.36,45.42,263888.0,41.1816,41.3086,41.1543,41.2088,263888.0
2017-07-28 14:30:00,45.41,45.53,45.28,45.33,306878.0,41.1997,41.3086,41.0818,41.1271,306878.0
2017-07-28 15:00:00,45.34,45.36,45.07,45.14,363164.0,41.1362,41.1543,40.8912,40.9547,363164.0
2017-07-28 15:30:00,45.14,45.29,45.1,45.2,984045.0,40.9547,41.0908,40.9184,41.0092,984045.0
2017-07-31 09:30:00,45.25,45.99,45.25,45.45,1931982.0,41.0545,41.7259,41.0545,41.236,1931982.0
2017-07-31 10:00:00,45.45,45.6,45.05,45.08,876345.0,41.236,41.3721,40.8731,40.9003,876345.0
2017-07-31 10:30:00,45.06,45.15,44.78,45.05,1075212.0,40.8822,40.9638,40.6281,40.8731,1075212.0
2017-07-31 11:00:00,45.05,45.21,44.9,44.92,818402.0,40.8731,41.0183,40.737,40.7551,818402.0
2017-07-31 11:30:00,44.93,44.99,44.76,44.84,635721.0,40.7642,40.8186,40.61,40.6826,635721.0
2017-07-31 12:00:00,44.83,45.0,44.44,44.98,835222.0,40.6735,40.8277,40.3196,40.8096,835222.0
2017-07-31 12:30:00,44.98,45.15,44.91,45.14,471372.0,40.8096,40.9638,40.7461,40.9547,471372.0
2017-07-31 13:00:00,45.14,45.15,44.93,45.09,334922.0,40.9547,40.9638,40.7642,40.9094,334922.0
2017-07-31 13:30:00,45.1,45.22,45.01,45.15,646948.0,40.9184,41.0273,40.8368,40.9638,646948.0
2017-07-31 14:00:00,45.15,45.4,45.09,45.27,338065.0,40.9638,41.1906,40.9094,41.0727,338065.0
2017-07-31 14:30:00,45.27,45.4,45.21,45.27,253939.0,41.0727,41.1906,41.0183,41.0727,253939.0
2017-07-31 15:00:00,45.26,45.29,45.05,45.08,428924.0,41.0636,41.0908,40.8731,40.9003,428924.0
2017-07-31 15:30:00,45.09,45.24,45.05,45.17,1212329.0,40.9094,41.0455,40.8731,40.982,1212329.0
2017-08-01 09:30:00,45.82,45.91,45.51,45.66,1234047.0,41.5717,41.6533,41.2904,41.4265,1234047.0
2017-08-01 10:00:00,45.68,45.78,45.25,45.49,650845.0,41.4447,41.5354,41.0545,41.2723,650845.0
2017-08-01 10:30:00,45.48,45.61,45.41,45.41,354027.0,41.2632,41.3812,41.1997,41.1997,354027.0
2017-08-01 11:00:00,45.41,45.6,45.31,45.34,393683.0,41.1997,41.3721,41.109,41.1362,393683.0
2017-08-01 11:30:00,45.34,45.54,45.32,45.45,365262.0,41.1362,41.3177,41.1181,41.236,365262.0
2017-08-01 12:00:00,45.46,45.48,45.27,45.39,301988.0,41.2451,41.2632,41.0727,41.1816,301988.0
2017-08-01 12:30:00,45.38,45.5,45.32,45.48,185624.0,41.1725,41.2814,41.1181,41.2632,185624.0
2017-08-01 13:00:00,45.48,45.56,45.4,45.52,196123.0,41.2632,41.3358,41.1906,41.2995,196123.0
2017-08-01 13:30:00,45.52,45.58,45.3,45.44,335402.0,41.2995,41.3539,41.0999,41.2269,335402.0
2017-08-01 14:00:00,45.45,45.58,45.41,45.54,253050.0,41.236,41.3539,41.1997,41.3177,253050.0
2017-08-01 14:30:00,45.54,45.63,45.48,45.5,226980.0,41.3177,41.3993,41.2632,41.2814,226980.0
2017-08-01 15:00:00,45.5,45.53,45.46,45.5,218170.0,41.2814,41.3086,41.2451,41.2814,218170.0
2017-08-01 15:30:00,45.51,45.63,45.48,45.56,567887.0,41.2904,41.3993,41.2632,41.3358,567887.0
2017-08-02 09:30:00,45.48,45.75,45.28,45.48,1248525.0,41.2632,41.5082,41.0818,41.2632,1248525.0
2017-08-02 10:00:00,45.5,45.55,44.75,44.78,992883.0,41.2814,41.3267,40.6009,40.6281,992883.0
2017-08-02 10:30:00,44.76,44.88,44.28,44.44,935499.0,40.61,40.7188,40.1745,40.3196,935499.0
2017-08-02 11:00:00,44.44,44.65,44.16,44.59,1174142.0,40.3196,40.5102,40.0656,40.4557,1174142.0
2017-08-02 11:30:00,44.6,44.9,44.55,44.83,428068.0,40.4648,40.737,40.4194,40.6735,428068.0
2017-08-02 12:00:00,44.83,44.98,44.8,44.82,236707.0,40.6735,40.8096,40.6463,40.6644,236707.0
2017-08-02 12:30:00,44.83,44.89,44.69,44.73,225656.0,40.6735,40.7279,40.5465,40.5828,225656.0
2017-08-02 13:00:00,44.74,44.97,44.64,44.97,282238.0,40.5918,40.8005,40.5011,40.8005,282238.0
2017-08-02 13:30:00,44.97,45.31,44.9,45.23,257059.0,40.8005,41.109,40.737,41.0364,257059.0
2017-08-02 14:00:00,45.24,45.27,45.08,45.19,208126.0,41.0455,41.0727,40.9003,41.0001,208126.0
2017-08-02 14:30:00,45.19,45.34,45.17,45.28,192618.0,41.0001,41.1362,40.982,41.0818,192618.0
2017-08-02 15:00:00,45.28,45.35,45.2,45.29,213109.0,41.0818,41.1453,41.0092,41.0908,213109.0
2017-08-02 15:30:00,45.29,45.34,45.11,45.24,624428.0,41.0908,41.1362,40.9275,41.0455,624428.0
2017-08-03 09:30:00,45.49,45.73,44.72,44.95,1336674.0,41.2723,41.49,40.5737,40.7824,1336674.0
2017-08-03 10:00:00,44.94,45.24,44.66,45.13,765916.0,40.7733,41.0455,40.5192,40.9457,765916.0
2017-08-03 10:30:00,45.14,45.6,45.1,45.5,625209.0,40.9547,41.3721,40.9184,41.2814,625209.0
2017-08-03 11:00:00,45.5,45.65,45.31,45.33,483959.0,41.2814,41.4175,41.109,41.1271,483959.0
2017-08-03 11:30:00,45.33,45.34,45.15,45.18,635879.0,41.1271,41.1362,40.9638,40.991,635879.0
2017-08-03 12:00:00,45.19,45.4,45.17,45.39,629712.0,41.0001,41.1906,40.982,41.1816,629712.0
2017-08-03 12:30:00,45.4,45.42,45.29,45.34,251619.0,41.1906,41.2088,41.0908,41.1362,251619.0
2017-08-03 13:00:00,45.34,45.39,45.26,45.33,268241.0,41.1362,41.1816,41.0636,41.1271,268241.0
2017-08-03 13:30:00,45.33,45.49,45.28,45.48,193343.0,41.1271,41.2723,41.0818,41.2632,193343.0
2017-08-03 14:00:00,45.48,45.49,45.34,45.44,203497.0,41.2632,41.2723,41.1362,41.2269,203497.0
2017-08-03 14:30:00,45.43,45.43,45.3,45.36,256657.0,41.2179,41.2179,41.0999,41.1543,256657.0
2017-08-03 15:00:00,45.36,45.42,45.31,45.38,220259.0,41.1543,41.2088,41.109,41.1725,220259.0
2017-08-03 15:30:00,45.39,45.39,45.17,45.31,1350541.0,41.1816,41.1816,40.982,41.109,1350541.0
2017-08-04 09:30:00,45.57,45.95,45.37,45.46,1007929.0,41.3449,41.6896,41.1634,41.2451,1007929.0
2017-08-04 10:00:00,45.47,45.62,45.34,45.54,500387.0,41.2541,41.3902,41.1362,41.3177,500387.0
2017-08-04 10:30:00,45.55,45.68,45.46,45.67,237782.0,41.3267,41.4447,41.2451,41.4356,237782.0
2017-08-04 11:00:00,45.68,46.14,45.62,45.81,513706.0,41.4447,41.862,41.3902,41.5626,513706.0
2017-08-04 11:30:00,45.81,46.03,45.77,46.01,312597.0,41.5626,41.7622,41.5263,41.7441,312597.0
2017-08-04 12:00:00,46.02,46.03,45.81,45.91,208784.0,41.7531,41.7622,41.5626,41.6533,208784.0
2017-08-04 12:30:00,45.91,46.01,45.75,45.93,270226.0,41.6533,41.7441,41.5082,41.6715,270226.0
2017-08-04 13:00:00,45.93,45.96,45.8,45.91,214964.0,41.6715,41.6987,41.5535,41.6533,214964.0
2017-08-04 13:30:00,45.92,45.99,45.91,45.96,164147.0,41.6624,41.7259,41.6533,41.6987,164147.0
2017-08-04 14:00:00,45.96,46.17,45.91,46.06,285776.0,41.6987,41.8892,41.6533,41.7894,285776.0
2017-08-04 14:30:00,46.06,46.18,46.03,46.18,223834.0,41.7894,41.8983,41.7622,41.8983,223834.0
2017-08-04 15:00:00,46.18,46.35,46.17,46.32,292159.0,41.8983,42.0526,41.8892,42.0253,292159.0
2017-08-04 15:30:00,46.31,46.42,46.24,46.4,835593.0,42.0163,42.1161,41.9528,42.0979,835593.0
2017-08-07 09:30:00,46.63,46.92,46.27,46.83,1676686.0,42.3066,42.5697,41.98,42.488,1676686.0
2017-08-07 10:00:00,46.83,47.7,46.83,47.46,2749755.0,42.488,43.2774,42.488,43.0596,2749755.0
2017-08-07 10:30:00,47.47,47.95,47.42,47.43,1236384.0,43.0687,43.5042,43.0233,43.0324,1236384.0
2017-08-07 11:00:00,47.44,47.74,47.34,47.59,592862.0,43.0415,43.3137,42.9508,43.1776,592862.0
2017-08-07 11:30:00,47.59,47.66,47.45,47.54,408777.0,43.1776,43.2411,43.0506,43.1322,408777.0
2017-08-07 12:00:00,47.53,47.58,47.31,47.4,494120.0,43.1231,43.1685,42.9235,43.0052,494120.0
2017-08-07 12:30:00,47.41,47.5,47.2,47.48,277450.0,43.0143,43.0959,42.8237,43.0778,277450.0
2017-08-07 13:00:00,47.48,47.49,47.31,47.43,186131.0,43.0778,43.0869,42.9235,43.0324,186131.0
2017-08-07 13:30:00,47.43,47.44,47.26,47.33,227354.0,43.0324,43.0415,42.8782,42.9417,227354.0
2017-08-07 14:00:00,47.34,47.47,47.25,47.25,290138.0,42.9508,43.0687,42.8691,42.8691,290138.0
2017-08-07 14:30:00,47.25,47.44,47.25,47.39,323145.0,42.8691,43.0415,42.8691,42.9961,323145.0
2017-08-07 15:00:00,47.4,47.53,47.36,47.52,288033.0,43.0052,43.1231,42.9689,43.1141,288033.0
2017-08-07 15:30:00,47.52,47.59,47.48,47.56,846131.0,43.1141,43.1776,43.0778,43.1504,846131.0
2017-08-08 09:30:00,47.9,48.99,47.63,48.67,3622991.0,43.4588,44.4478,43.2139,44.1574,3622991.0
2017-08-08 10:00:00,48.67,48.74,48.21,48.3,2021409.0,44.1574,44.221,43.7401,43.8218,2021409.0
2017-08-08 10:30:00,48.29,48.5,47.93,48.06,982919.0,43.8127,44.0032,43.4861,43.604,982919.0
2017-08-08 11:00:00,48.06,48.4,48.03,48.31,690015.0,43.604,43.9125,43.5768,43.8308,690015.0
2017-08-08 11:30:00,48.32,48.59,48.31,48.58,725377.0,43.8399,44.0849,43.8308,44.0758,725377.0
2017-08-08 12:00:00,48.57,48.88,48.52,48.84,678233.0,44.0667,44.348,44.0214,44.3117,678233.0
2017-08-08 12:30:00,48.83,48.85,48.59,48.63,626390.0,44.3026,44.3208,44.0849,44.1212,626390.0
2017-08-08 13:00:00,48.62,48.77,48.53,48.53,556051.0,44.1121,44.2482,44.0304,44.0304,556051.0
2017-08-08 13:30:00,48.54,48.54,48.24,48.44,443404.0,44.0395,44.0395,43.7673,43.9488,443404.0
2017-08-08 14:00:00,48.43,48.53,48.37,48.42,387042.0,43.9397,44.0304,43.8853,43.9306,387042.0
2017-08-08 14:30:00,48.42,48.47,48.33,48.41,304497.0,43.9306,43.976,43.849,43.9216,304497.0
2017-08-08 15:00:00,48.41,48.57,48.27,48.34,488473.0,43.9216,44.0667,43.7945,43.858,488473.0
2017-08-08 15:30:00,48.34,48.36,48.01,48.15,1343893.0,43.858,43.8762,43.5586,43.6857,1343893.0
2017-08-09 09:30:00,47.64,47.69,46.89,47.59,2101632.0,43.2229,43.2683,42.5425,43.1776,2101632.0
2017-08-09 10:00:00,47.6,47.73,47.31,47.65,1033603.0,43.1867,43.3046,42.9235,43.232,1033603.0
2017-08-09 10:30:00,47.65,47.83,47.55,47.73,569723.0,43.232,43.3953,43.1413,43.3046,569723.0
2017-08-09 11:00:00,47.73,47.83,47.61,47.74,399182.0,43.3046,43.3953,43.1957,43.3137,399182.0
2017-08-09 11:30:00,47.75,47.88,47.72,47.86,540551.0,43.3227,43.4407,43.2955,43.4226,540551.0
2017-08-09 12:00:00,47.85,47.88,47.66,47.75,545641.0,43.4135,43.4407,43.2411,43.3227,545641.0
2017-08-09 12:30:00,47.75,47.84,47.43,47.46,425909.0,43.3227,43.4044,43.0324,43.0596,425909.0
2017-08-09 13:00:00,47.46,47.63,47.42,47.58,340632.0,43.0596,43.2139,43.0233,43.1685,340632.0
2017-08-09 13:30:00,47.58,47.77,47.56,47.73,407032.0,43.1685,43.3409,43.1504,43.3046,407032.0
2017-08-09 14:00:00,47.73,47.74,47.58,47.59,373696.0,43.3046,43.3137,43.1685,43.1776,373696.0
2017-08-09 14:30:00,47.58,47.58,47.38,47.55,378513.0,43.1685,43.1685,42.9871,43.1413,378513.0
2017-08-09 15:00:00,47.54,47.7,47.39,47.59,435080.0,43.1322,43.2774,42.9961,43.1776,435080.0
2017-08-09 15:30:00,47.6,47.88,47.6,47.85,1131761.0,43.1867,43.4407,43.1867,43.4135,1131761.0
2017-08-10 09:30:00,47.5,47.85,46.81,46.9,1718460.0,43.0959,43.4135,42.4699,42.5516,1718460.0
2017-08-10 10:00:00,46.92,46.98,46.27,46.98,1270606.0,42.5697,42.6241,41.98,42.6241,1270606.0
2017-08-10 10:30:00,46.98,47.03,46.76,46.92,594733.0,42.6241,42.6695,42.4245,42.5697,594733.0
2017-08-10 11:00:00,46.92,46.95,46.78,46.94,885637.0,42.5697,42.5969,42.4427,42.5879,885637.0
2017-08-10 11:30:00,46.94,46.96,46.48,46.57,753362.0,42.5879,42.606,42.1705,42.2522,753362.0
2017-08-10 12:00:00,46.57,46.62,46.24,46.36,678210.0,42.2522,42.2975,41.9528,42.0616,678210.0
2017-08-10 12:30:00,46.36,46.6,45.76,46.56,1379588.0,42.0616,42.2794,41.5173,42.2431,1379588.0
2017-08-10 13:00:00,46.56,46.68,46.34,46.58,616554.0,42.2431,42.352,42.0435,42.2612,616554.0
2017-08-10 13:30:00,46.59,46.6,46.29,46.42,433443.0,42.2703,42.2794,41.9981,42.1161,433443.0
2017-08-10 14:00:00,46.41,46.41,46.14,46.37,450202.0,42.107,42.107,41.862,42.0707,450202.0
2017-08-10 14:30:00,46.36,46.52,46.31,46.46,284541.0,42.0616,42.2068,42.0163,42.1524,284541.0
2017-08-10 15:00:00,46.46,46.53,46.2,46.29,605935.0,42.1524,42.2159,41.9165,41.9981,605935.0
2017-08-10 15:30:00,46.29,46.33,45.94,46.07,1548175.0,41.9981,42.0344,41.6806,41.7985,1548175.0
2017-08-11 09:30:00,45.5,46.04,44.91,45.43,3164267.0,41.2814,41.7713,40.7461,41.2179,3164267.0
2017-08-11 10:00:00,45.41,45.83,45.34,45.49,1577245.0,41.1997,41.5808,41.1362,41.2723,1577245.0
2017-08-11 10:30:00,45.5,45.8,45.49,45.63,1112095.0,41.2814,41.5535,41.2723,41.3993,1112095.0
2017-08-11 11:00:00,45.64,45.74,45.34,45.35,866157.0,41.4084,41.4991,41.1362,41.1453,866157.0
2017-08-11 11:30:00,45.36,45.72,45.36,45.53,897448.0,41.1543,41.481,41.1543,41.3086,897448.0
2017-08-11 12:00:00,45.52,46.19,45.52,46.13,1089424.0,41.2995,41.9074,41.2995,41.853,1089424.0
2017-08-11 12:30:00,46.13,46.22,46.02,46.05,666485.0,41.853,41.9346,41.7531,41.7804,666485.0
2017-08-11 13:00:00,46.05,46.16,45.83,45.87,609402.0,41.7804,41.8802,41.5808,41.6171,609402.0
2017-08-11 13:30:00,45.87,46.03,45.82,45.96,448623.0,41.6171,41.7622,41.5717,41.6987,448623.0
2017-08-11 14:00:00,45.96,46.08,45.9,46.04,541783.0,41.6987,41.8076,41.6443,41.7713,541783.0
2017-08-11 14:30:00,46.03,46.08,45.86,45.94,541693.0,41.7622,41.8076,41.608,41.6806,541693.0
2017-08-11 15:00:00,45.95,46.0,45.75,45.9,734158.0,41.6896,41.735,41.5082,41.6443,734158.0
2017-08-11 15:30:00,45.9,45.91,45.69,45.88,1918542.0,41.6443,41.6533,41.4537,41.6261,1918542.0
2017-08-14 09:30:00,45.19,45.45,43.06,43.58,9268849.0,41.0001,41.236,39.0676,39.5394,9268849.0
2017-08-14 10:00:00,43.58,43.79,43.36,43.66,4364289.0,39.5394,39.7299,39.3398,39.612,4364289.0
2017-08-14 10:30:00,43.68,44.57,43.64,44.21,3905362.0,39.6301,40.4376,39.5938,40.111,3905362.0
2017-08-14 11:00:00,44.2,44.86,43.88,44.84,2641041.0,40.1019,40.7007,39.8116,40.6826,2641041.0
2017-08-14 11:30:00,44.84,45.04,44.54,44.66,2102541.0,40.6826,40.864,40.4104,40.5192,2102541.0
2017-08-14 12:00:00,44.65,44.69,44.3,44.39,998561.0,40.5102,40.5465,40.1926,40.2743,998561.0
2017-08-14 12:30:00,44.39,44.43,44.03,44.36,1060730.0,40.2743,40.3106,39.9477,40.2471,1060730.0
2017-08-14 13:00:00,44.37,44.58,44.23,44.41,802934.0,40.2561,40.4467,40.1291,40.2924,802934.0
2017-08-14 13:30:00,44.43,44.46,44.24,44.28,651033.0,40.3106,40.3378,40.1382,40.1745,651033.0
2017-08-14 14:00:00,44.29,44.39,44.1,44.22,1259192.0,40.1836,40.2743,40.0112,40.12,1259192.0
2017-08-14 14:30:00,44.21,44.38,44.2,44.27,760493.0,40.111,40.2652,40.1019,40.1654,760493.0
2017-08-14 15:00:00,44.27,44.35,44.21,44.27,832886.0,40.1654,40.238,40.111,40.1654,832886.0
2017-08-14 15:30:00,44.27,44.47,44.24,44.25,2362284.0,40.1654,40.3469,40.1382,40.1473,2362284.0
2017-08-15 09:30:00,44.94,44.98,44.28,44.53,3340507.0,40.7733,40.8096,40.1745,40.4013,3340507.0
2017-08-15 10:00:00,44.53,44.63,44.13,44.25,1567660.0,40.4013,40.492,40.0384,40.1473,1567660.0
2017-08-15 10:30:00,44.25,44.38,44.18,44.26,726765.0,40.1473,40.2652,40.0837,40.1563,726765.0
2017-08-15 11:00:00,44.27,44.29,43.86,44.04,1481425.0,40.1654,40.1836,39.7934,39.9567,1481425.0
2017-08-15 11:30:00,44.03,44.04,43.53,43.57,1479679.0,39.9477,39.9567,39.494,39.5303,1479679.0
2017-08-15 12:00:00,43.56,43.87,43.5,43.78,1300453.0,39.5212,39.8025,39.4668,39.7208,1300453.0
2017-08-15 12:30:00,43.78,43.84,43.61,43.7,895686.0,39.7208,39.7753,39.5666,39.6483,895686.0
2017-08-15 13:00:00,43.71,43.72,43.26,43.42,1207063.0,39.6573,39.6664,39.249,39.3942,1207063.0
2017-08-15 13:30:00,43.42,43.53,43.37,43.49,625733.0,39.3942,39.494,39.3489,39.4577,625733.0
2017-08-15 14:00:00,43.5,43.59,43.42,43.47,742494.0,39.4668,39.5485,39.3942,39.4396,742494.0
2017-08-15 14:30:00,43.47,43.62,43.46,43.61,926594.0,39.4396,39.5757,39.4305,39.5666,926594.0
2017-08-15 15:00:00,43.62,43.85,43.61,43.82,834347.0,39.5757,39.7843,39.5666,39.7571,834347.0
2017-08-15 15:30:00,43.82,44.17,43.78,44.05,2219882.0,39.7571,40.0747,39.7208,39.9658,2219882.0
2017-08-16 09:30:00,44.47,44.95,44.27,44.75,2975658.0,40.3469,40.7824,40.1654,40.6009,2975658.0
2017-08-16 10:00:00,44.74,44.79,44.37,44.54,819369.0,40.5918,40.6372,40.2561,40.4104,819369.0
2017-08-16 10:30:00,44.56,44.64,44.27,44.32,754160.0,40.4285,40.5011,40.1654,40.2108,754160.0
2017-08-16 11:00:00,44.32,44.44,44.08,44.13,721427.0,40.2108,40.3196,39.993,40.0384,721427.0
2017-08-16 11:30:00,44.12,44.2,43.94,44.13,749436.0,40.0293,40.1019,39.866,40.0384,749436.0
2017-08-16 12:00:00,44.12,44.28,44.06,44.18,559178.0,40.0293,40.1745,39.9749,40.0837,559178.0
2017-08-16 12:30:00,44.18,44.21,43.97,43.99,473505.0,40.0837,40.111,39.8932,39.9114,473505.0
2017-08-16 13:00:00,43.99,44.07,43.82,43.86,452328.0,39.9114,39.9839,39.7571,39.7934,452328.0
2017-08-16 13:30:00,43.86,43.87,43.51,43.64,831694.0,39.7934,39.8025,39.4759,39.5938,831694.0
2017-08-16 14:00:00,43.64,43.79,43.5,43.57,948435.0,39.5938,39.7299,39.4668,39.5303,948435.0
2017-08-16 14:30:00,43.58,43.67,43.49,43.62,948869.0,39.5394,39.621,39.4577,39.5757,948869.0
2017-08-16 15:00:00,43.62,43.65,43.49,43.52,577474.0,39.5757,39.6029,39.4577,39.4849,577474.0
2017-08-16 15:30:00,43.53,43.67,43.46,43.65,1967913.0,39.494,39.621,39.4305,39.6029,1967913.0
2017-08-17 09:30:00,43.04,43.15,42.17,42.3,5190463.0,39.0494,39.1492,38.2601,38.3781,5190463.0
2017-08-17 10:00:00,42.31,42.32,41.1,41.48,6655627.0,38.3871,38.3962,37.2893,37.6341,6655627.0
2017-08-17 10:30:00,41.48,42.17,41.44,41.79,3514930.0,37.6341,38.2601,37.5978,37.9153,3514930.0
2017-08-17 11:00:00,41.8,41.88,41.43,41.47,1439159.0,37.9244,37.997,37.5887,37.625,1439159.0
2017-08-17 11:30:00,41.48,41.59,41.25,41.54,1583868.0,37.6341,37.7339,37.4254,37.6885,1583868.0
2017-08-17 12:00:00,41.55,41.65,41.17,41.57,1090097.0,37.6976,37.7883,37.3528,37.7157,1090097.0
2017-08-17 12:30:00,41.57,41.75,41.38,41.48,807286.0,37.7157,37.8791,37.5434,37.6341,807286.0
2017-08-17 13:00:00,41.47,41.51,41.26,41.34,724798.0,37.625,37.6613,37.4345,37.5071,724798.0
2017-08-17 13:30:00,41.34,41.55,41.29,41.41,562795.0,37.5071,37.6976,37.4617,37.5706,562795.0
2017-08-17 14:00:00,41.41,41.42,41.17,41.3,657137.0,37.5706,37.5796,37.3528,37.4708,657137.0
2017-08-17 14:30:00,41.29,41.34,41.16,41.16,598045.0,37.4617,37.5071,37.3438,37.3438,598045.0
2017-08-17 15:00:00,41.17,41.17,40.87,41.06,1945864.0,37.3528,37.3528,37.0806,37.253,1945864.0
2017-08-17 15:30:00,41.06,41.15,40.75,40.78,3397854.0,37.253,37.3347,36.9718,36.999,3397854.0
2017-08-18 09:30:00,41.09,41.17,39.93,40.17,4584720.0,37.2802,37.3528,36.2278,36.4455,4584720.0
2017-08-18 10:00:00,40.17,40.48,40.13,40.3,1628747.0,36.4455,36.7268,36.4093,36.5635,1628747.0
2017-08-18 10:30:00,40.29,40.67,40.17,40.58,1267891.0,36.5544,36.8992,36.4455,36.8175,1267891.0
2017-08-18 11:00:00,40.6,40.76,40.46,40.67,1172076.0,36.8357,36.9808,36.7087,36.8992,1172076.0
2017-08-18 11:30:00,40.67,40.94,40.59,40.61,1426114.0,36.8992,37.1442,36.8266,36.8448,1426114.0
2017-08-18 12:00:00,40.6,40.73,40.33,40.55,1121550.0,36.8357,36.9536,36.5907,36.7903,1121550.0
2017-08-18 12:30:00,40.55,40.8,40.42,40.74,852866.0,36.7903,37.0171,36.6724,36.9627,852866.0
2017-08-18 13:00:00,40.73,40.78,40.55,40.67,556881.0,36.9536,36.999,36.7903,36.8992,556881.0
2017-08-18 13:30:00,40.66,40.7,40.47,40.48,606459.0,36.8901,36.9264,36.7177,36.7268,606459.0
2017-08-18 14:00:00,40.47,40.55,40.42,40.5,517174.0,36.7177,36.7903,36.6724,36.7449,517174.0
2017-08-18 14:30:00,40.5,40.51,40.37,40.5,655730.0,36.7449,36.754,36.627,36.7449,655730.0
2017-08-18 15:00:00,40.51,40.53,40.38,40.44,598501.0,36.754,36.7722,36.6361,36.6905,598501.0
2017-08-18 15:30:00,40.44,40.46,40.1,40.12,2395131.0,36.6905,36.7087,36.382,36.4002,2395131.0
2017-08-21 09:30:00,40.4,41.47,40.4,41.06,3324976.0,36.6542,37.625,36.6542,37.253,3324976.0
2017-08-21 10:00:00,41.06,41.11,40.37,40.56,2252655.0,37.253,37.2984,36.627,36.7994,2252655.0
2017-08-21 10:30:00,40.55,40.66,40.21,40.45,1582377.0,36.7903,36.8901,36.4818,36.6996,1582377.0
2017-08-21 11:00:00,40.43,40.56,40.29,40.49,852747.0,36.6814,36.7994,36.5544,36.7359,852747.0
2017-08-21 11:30:00,40.49,40.74,40.48,40.7,1133060.0,36.7359,36.9627,36.7268,36.9264,1133060.0
2017-08-21 12:00:00,40.7,40.9,40.65,40.86,898439.0,36.9264,37.1079,36.881,37.0716,898439.0
2017-08-21 12:30:00,40.86,41.11,40.84,41.1,816832.0,37.0716,37.2984,37.0534,37.2893,816832.0
2017-08-21 13:00:00,41.1,41.13,40.81,40.83,453458.0,37.2893,37.3165,37.0262,37.0444,453458.0
2017-08-21 13:30:00,40.83,41.04,40.82,41.01,579321.0,37.0444,37.2349,37.0353,37.2077,579321.0
2017-08-21 14:00:00,41.01,41.18,40.91,41.11,532101.0,37.2077,37.3619,37.1169,37.2984,532101.0
2017-08-21 14:30:00,41.12,41.15,40.96,41.07,598162.0,37.3075,37.3347,37.1623,37.2621,598162.0
2017-08-21 15:00:00,41.06,41.25,40.96,41.22,725612.0,37.253,37.4254,37.1623,37.3982,725612.0
2017-08-21 15:30:00,41.22,41.27,41.03,41.27,1788328.0,37.3982,37.4436,37.2258,37.4436,1788328.0
2017-08-22 09:30:00,41.87,41.87,41.15,41.43,2613309.0,37.9879,37.9879,37.3347,37.5887,2613309.0
2017-08-22 10:00:00,41.42,41.91,41.37,41.85,1514540.0,37.5796,38.0242,37.5343,37.9698,1514540.0
2017-08-22 10:30:00,41.85,42.16,41.8,42.12,1992813.0,37.9698,38.251,37.9244,38.2147,1992813.0
2017-08-22 11:00:00,42.13,42.18,41.77,41.85,1634509.0,38.2238,38.2692,37.8972,37.9698,1634509.0
2017-08-22 11:30:00,41.85,42.02,41.76,41.86,987745.0,37.9698,38.124,37.8881,37.9789,987745.0
2017-08-22 12:00:00,41.85,41.95,41.81,41.9,347549.0,37.9698,38.0605,37.9335,38.0151,347549.0
2017-08-22 12:30:00,41.9,41.94,41.71,41.94,455495.0,38.0151,38.0514,37.8428,38.0514,455495.0
2017-08-22 13:00:00,41.94,42.07,41.93,41.96,773108.0,38.0514,38.1694,38.0424,38.0696,773108.0
2017-08-22 13:30:00,41.96,42.02,41.83,41.86,500972.0,38.0696,38.124,37.9516,37.9789,500972.0
2017-08-22 14:00:00,41.86,41.9,41.79,41.81,676124.0,37.9789,38.0151,37.9153,37.9335,676124.0
2017-08-22 14:30:00,41.8,41.88,41.74,41.85,378633.0,37.9244,37.997,37.87,37.9698,378633.0
2017-08-22 15:00:00,41.84,42.03,41.82,42.01,818780.0,37.9607,38.1331,37.9426,38.1149,818780.0
2017-08-22 15:30:00,42.01,42.22,42.0,42.15,1700476.0,38.1149,38.3055,38.1059,38.242,1700476.0
2017-08-23 09:30:00,42.11,43.0,41.85,42.98,2820259.0,38.2057,39.0132,37.9698,38.995,2820259.0
2017-08-23 10:00:00,42.97,43.06,42.54,42.67,1548094.0,38.9859,39.0676,38.5958,38.7138,1548094.0
2017-08-23 10:30:00,42.67,42.7,42.45,42.6,1042867.0,38.7138,38.741,38.5142,38.6502,1042867.0
2017-08-23 11:00:00,42.59,42.91,42.48,42.89,1022000.0,38.6412,38.9315,38.5414,38.9134,1022000.0
2017-08-23 11:30:00,42.91,42.97,42.59,42.62,637116.0,38.9315,38.9859,38.6412,38.6684,637116.0
2017-08-23 12:00:00,42.62,42.74,42.59,42.69,508956.0,38.6684,38.7773,38.6412,38.7319,508956.0
2017-08-23 12:30:00,42.7,42.75,42.61,42.69,567345.0,38.741,38.7863,38.6593,38.7319,567345.0
2017-08-23 13:00:00,42.68,42.7,42.54,42.6,461286.0,38.7228,38.741,38.5958,38.6502,461286.0
2017-08-23 13:30:00,42.61,42.68,42.43,42.49,438739.0,38.6593,38.7228,38.496,38.5504,438739.0
2017-08-23 14:00:00,42.5,42.57,42.39,42.48,585957.0,38.5595,38.623,38.4597,38.5414,585957.0
2017-08-23 14:30:00,42.47,42.53,42.43,42.45,409143.0,38.5323,38.5867,38.496,38.5142,409143.0
2017-08-23 15:00:00,42.45,42.5,42.37,42.46,675647.0,38.5142,38.5595,38.4416,38.5232,675647.0
2017-08-23 15:30:00,42.47,42.58,42.44,42.44,1592043.0,38.5323,38.6321,38.5051,38.5051,1592043.0
2017-08-24 09:30:00,42.81,42.96,41.78,41.84,2769712.0,38.8408,38.9769,37.9063,37.9607,2769712.0
2017-08-24 10:00:00,41.83,41.99,41.57,41.8,1490824.0,37.9516,38.0968,37.7157,37.9244,1490824.0
2017-08-24 10:30:00,41.8,42.09,41.78,41.9,763503.0,37.9244,38.1875,37.9063,38.0151,763503.0
2017-08-24 11:00:00,41.89,41.91,41.5,41.65,961803.0,38.0061,38.0242,37.6522,37.7883,961803.0
2017-08-24 11:30:00,41.64,41.69,41.45,41.54,721967.0,37.7793,37.8246,37.6069,37.6885,721967.0
2017-08-24 12:00:00,41.54,41.87,41.51,41.84,525541.0,37.6885,37.9879,37.6613,37.9607,525541.0
2017-08-24 12:30:00,41.84,41.97,41.76,41.91,486868.0,37.9607,38.0787,37.8881,38.0242,486868.0
2017-08-24 13:00:00,41.91,42.11,41.86,42.0,608416.0,38.0242,38.2057,37.9789,38.1059,608416.0
2017-08-24 13:30:00,42.01,42.03,41.82,42.0,350804.0,38.1149,38.1331,37.9426,38.1059,350804.0
2017-08-24 14:00:00,42.0,42.1,41.97,42.07,417662.0,38.1059,38.1966,38.0787,38.1694,417662.0
2017-08-24 14:30:00,42.06,42.18,42.04,42.09,424713.0,38.1603,38.2692,38.1422,38.1875,424713.0
2017-08-24 15:00:00,42.09,42.16,42.02,42.11,287950.0,38.1875,38.251,38.124,38.2057,287950.0
2017-08-24 15:30:00,42.11,42.17,41.99,42.07,1177458.0,38.2057,38.2601,38.0968,38.1694,1177458.0
2017-08-25 09:30:00,42.04,42.14,41.31,41.61,2307132.0,38.1422,38.2329,37.4798,37.752,2307132.0
2017-08-25 10:00:00,41.61,41.82,41.47,41.58,766991.0,37.752,37.9426,37.625,37.7248,766991.0
2017-08-25 10:30:00,41.59,41.61,41.14,41.2,770907.0,37.7339,37.752,37.3256,37.38,770907.0
2017-08-25 11:00:00,41.19,41.29,41.03,41.03,828036.0,37.371,37.4617,37.2258,37.2258,828036.0
2017-08-25 11:30:00,41.02,41.07,40.81,40.86,1391328.0,37.2167,37.2621,37.0262,37.0716,1391328.0
2017-08-25 12:00:00,40.86,41.15,40.81,41.02,582358.0,37.0716,37.3347,37.0262,37.2167,582358.0
2017-08-25 12:30:00,41.02,41.05,40.71,40.73,933249.0,37.2167,37.244,36.9355,36.9536,933249.0
2017-08-25 13:00:00,40.73,40.78,40.55,40.59,772774.0,36.9536,36.999,36.7903,36.8266,772774.0
2017-08-25 13:30:00,40.59,40.64,40.36,40.44,974477.0,36.8266,36.872,36.6179,36.6905,974477.0
2017-08-25 14:00:00,40.44,40.73,40.43,40.64,938565.0,36.6905,36.9536,36.6814,36.872,938565.0
2017-08-25 14:30:00,40.64,40.75,40.56,40.69,516867.0,36.872,36.9718,36.7994,36.9173,516867.0
2017-08-25 15:00:00,40.68,40.81,40.64,40.65,649980.0,36.9083,37.0262,36.872,36.881,649980.0
2017-08-25 15:30:00,40.66,40.89,40.64,40.85,2043595.0,36.8901,37.0988,36.872,37.0625,2043595.0
2017-08-28 09:30:00,40.98,41.13,39.54,39.6,4380492.0,37.1804,37.3165,35.874,35.9284,4380492.0
2017-08-28 10:00:00,39.58,40.25,39.43,40.14,2268965.0,35.9102,36.5181,35.7742,36.4183,2268965.0
2017-08-28 10:30:00,40.13,40.52,40.01,40.34,1096310.0,36.4093,36.7631,36.3004,36.5998,1096310.0
2017-08-28 11:00:00,40.34,40.53,40.22,40.4,895210.0,36.5998,36.7722,36.4909,36.6542,895210.0
2017-08-28 11:30:00,40.42,40.7,40.38,40.7,671045.0,36.6724,36.9264,36.6361,36.9264,671045.0
2017-08-28 12:00:00,40.7,40.77,40.46,40.49,481419.0,36.9264,36.9899,36.7087,36.7359,481419.0
2017-08-28 12:30:00,40.49,40.57,40.31,40.46,499179.0,36.7359,36.8085,36.5726,36.7087,499179.0
2017-08-28 13:00:00,40.46,40.47,40.3,40.36,479808.0,36.7087,36.7177,36.5635,36.6179,479808.0
2017-08-28 13:30:00,40.36,40.45,40.31,40.41,404369.0,36.6179,36.6996,36.5726,36.6633,404369.0
2017-08-28 14:00:00,40.43,40.48,40.36,40.44,400766.0,36.6814,36.7268,36.6179,36.6905,400766.0
2017-08-28 14:30:00,40.43,40.47,40.35,40.39,236896.0,36.6814,36.7177,36.6089,36.6451,236896.0
2017-08-28 15:00:00,40.39,40.45,40.31,40.38,421716.0,36.6451,36.6996,36.5726,36.6361,421716.0
2017-08-28 15:30:00,40.37,40.38,40.2,40.34,1160127.0,36.627,36.6361,36.4728,36.5998,1160127.0
2017-08-29 09:30:00,39.4,40.61,39.33,40.6,2232239.0,35.7469,36.8448,35.6834,36.8357,2232239.0
2017-08-29 10:00:00,40.59,40.83,40.46,40.68,1116447.0,36.8266,37.0444,36.7087,36.9083,1116447.0
2017-08-29 10:30:00,40.68,40.94,40.6,40.68,698792.0,36.9083,37.1442,36.8357,36.9083,698792.0
2017-08-29 11:00:00,40.69,40.92,40.65,40.8,618455.0,36.9173,37.126,36.881,37.0171,618455.0
2017-08-29 11:30:00,40.81,41.04,40.8,40.94,536407.0,37.0262,37.2349,37.0171,37.1442,536407.0
2017-08-29 12:00:00,40.94,41.07,40.9,40.95,256297.0,37.1442,37.2621,37.1079,37.1532,256297.0
2017-08-29 12:30:00,40.94,41.04,40.89,40.9,242967.0,37.1442,37.2349,37.0988,37.1079,242967.0
2017-08-29 13:00:00,40.9,40.96,40.84,40.93,344825.0,37.1079,37.1623,37.0534,37.1351,344825.0
2017-08-29 13:30:00,40.93,40.99,40.85,40.94,238125.0,37.1351,37.1895,37.0625,37.1442,238125.0
2017-08-29 14:00:00,40.94,40.98,40.87,40.95,223280.0,37.1442,37.1804,37.0806,37.1532,223280.0
2017-08-29 14:30:00,40.94,41.05,40.91,41.03,252476.0,37.1442,37.244,37.1169,37.2258,252476.0
2017-08-29 15:00:00,41.03,41.07,40.99,41.0,265588.0,37.2258,37.2621,37.1895,37.1986,265588.0
2017-08-29 15:30:00,41.0,41.03,40.82,40.84,988553.0,37.1986,37.2258,37.0353,37.0534,988553.0
2017-08-30 09:30:00,40.9,41.54,40.89,41.36,1769832.0,37.1079,37.6885,37.0988,37.5252,1769832.0
2017-08-30 10:00:00,41.37,41.39,41.17,41.29,780626.0,37.5343,37.5524,37.3528,37.4617,780626.0
2017-08-30 10:30:00,41.3,41.48,41.2,41.47,417310.0,37.4708,37.6341,37.38,37.625,417310.0
2017-08-30 11:00:00,41.45,41.47,41.31,41.45,276671.0,37.6069,37.625,37.4798,37.6069,276671.0
2017-08-30 11:30:00,41.44,41.51,41.4,41.5,332980.0,37.5978,37.6613,37.5615,37.6522,332980.0
2017-08-30 12:00:00,41.5,41.72,41.49,41.71,390415.0,37.6522,37.8518,37.6432,37.8428,390415.0
2017-08-30 12:30:00,41.72,41.81,41.66,41.8,416294.0,37.8518,37.9335,37.7974,37.9244,416294.0
2017-08-30 13:00:00,41.8,41.95,41.78,41.93,608962.0,37.9244,38.0605,37.9063,38.0424,608962.0
2017-08-30 13:30:00,41.93,41.97,41.85,41.88,545023.0,38.0424,38.0787,37.9698,37.997,545023.0
2017-08-30 14:00:00,41.88,41.99,41.79,41.96,520261.0,37.997,38.0968,37.9153,38.0696,520261.0
2017-08-30 14:30:00,41.96,42.02,41.88,41.94,492298.0,38.0696,38.124,37.997,38.0514,492298.0
2017-08-30 15:00:00,41.94,42.0,41.87,41.99,537325.0,38.0514,38.1059,37.9879,38.0968,537325.0
2017-08-30 15:30:00,41.98,42.05,41.89,41.94,1523018.0,38.0877,38.1512,38.0061,38.0514,1523018.0
2017-08-31 09:30:00,42.38,42.51,41.65,41.75,2018413.0,38.4506,38.5686,37.7883,37.8791,2018413.0
2017-08-31 10:00:00,41.75,41.76,41.39,41.7,1142853.0,37.8791,37.8881,37.5524,37.8337,1142853.0
2017-08-31 10:30:00,41.7,41.8,41.49,41.69,723982.0,37.8337,37.9244,37.6432,37.8246,723982.0
2017-08-31 11:00:00,41.7,41.89,41.63,41.81,375933.0,37.8337,38.0061,37.7702,37.9335,375933.0
2017-08-31 11:30:00,41.81,41.91,41.7,41.72,528907.0,37.9335,38.0242,37.8337,37.8518,528907.0
2017-08-31 12:00:00,41.71,42.02,41.71,42.01,394250.0,37.8428,38.124,37.8428,38.1149,394250.0
2017-08-31 12:30:00,42.02,42.06,41.93,42.02,385510.0,38.124,38.1603,38.0424,38.124,385510.0
2017-08-31 13:00:00,42.02,42.09,41.95,41.95,299258.0,38.124,38.1875,38.0605,38.0605,299258.0
2017-08-31 13:30:00,41.96,42.02,41.85,41.89,323388.0,38.0696,38.124,37.9698,38.0061,323388.0
2017-08-31 14:00:00,41.88,41.97,41.85,41.97,260168.0,37.997,38.0787,37.9698,38.0787,260168.0
2017-08-31 14:30:00,41.96,42.03,41.88,41.88,331980.0,38.0696,38.1331,37.997,37.997,331980.0
2017-08-31 15:00:00,41.89,41.97,41.84,41.84,304664.0,38.0061,38.0787,37.9607,37.9607,304664.0
2017-08-31 15:30:00,41.84,42.0,41.83,41.89,1494260.0,37.9607,38.1059,37.9516,38.0061,1494260.0
2017-09-01 09:30:00,41.93,42.49,41.68,42.31,1656607.0,38.0424,38.5504,37.8155,38.3871,1656607.0
2017-09-01 10:00:00,42.31,42.32,42.02,42.16,607148.0,38.3871,38.3962,38.124,38.251,607148.0
2017-09-01 10:30:00,42.17,42.27,42.13,42.2,351812.0,38.2601,38.3508,38.2238,38.2873,351812.0
2017-09-01 11:00:00,42.22,42.25,41.96,42.01,362814.0,38.3055,38.3327,38.0696,38.1149,362814.0
2017-09-01 11:30:00,42.02,42.15,42.01,42.12,247597.0,38.124,38.242,38.1149,38.2147,247597.0
2017-09-01 12:00:00,42.12,42.19,42.11,42.15,155725.0,38.2147,38.2783,38.2057,38.242,155725.0
2017-09-01 12:30:00,42.15,42.22,42.09,42.1,192031.0,38.242,38.3055,38.1875,38.1966,192031.0
2017-09-01 13:00:00,42.1,42.17,42.04,42.09,192150.0,38.1966,38.2601,38.1422,38.1875,192150.0
2017-09-01 13:30:00,42.09,42.15,42.03,42.09,174211.0,38.1875,38.242,38.1331,38.1875,174211.0
2017-09-01 14:00:00,42.09,42.15,42.08,42.08,135344.0,38.1875,38.242,38.1785,38.1785,135344.0
2017-09-01 14:30:00,42.08,42.13,42.05,42.12,138476.0,38.1785,38.2238,38.1512,38.2147,138476.0
2017-09-01 15:00:00,42.12,42.2,42.09,42.15,207713.0,38.2147,38.2873,38.1875,38.242,207713.0
2017-09-01 15:30:00,42.16,42.16,41.95,42.0,755198.0,38.251,38.251,38.0605,38.1059,755198.0
2017-09-05 09:30:00,41.52,41.75,41.09,41.58,1875062.0,37.6704,37.8791,37.2802,37.7248,1875062.0
2017-09-05 10:00:00,41.58,41.88,41.5,41.67,772260.0,37.7248,37.997,37.6522,37.8065,772260.0
2017-09-05 10:30:00,41.67,41.83,41.52,41.74,515174.0,37.8065,37.9516,37.6704,37.87,515174.0
2017-09-05 11:00:00,41.74,41.86,41.66,41.8,333226.0,37.87,37.9789,37.7974,37.9244,333226.0
2017-09-05 11:30:00,41.79,41.81,41.62,41.62,348538.0,37.9153,37.9335,37.7611,37.7611,348538.0
2017-09-05 12:00:00,41.62,41.62,41.2,41.22,842445.0,37.7611,37.7611,37.38,37.3982,842445.0
2017-09-05 12:30:00,41.22,41.29,41.0,41.25,700478.0,37.3982,37.4617,37.1986,37.4254,700478.0
2017-09-05 13:00:00,41.25,41.27,40.97,41.18,759340.0,37.4254,37.4436,37.1714,37.3619,759340.0
2017-09-05 13:30:00,41.18,41.32,41.13,41.3,391689.0,37.3619,37.4889,37.3165,37.4708,391689.0
2017-09-05 14:00:00,41.3,41.37,41.13,41.31,439559.0,37.4708,37.5343,37.3165,37.4798,439559.0
2017-09-05 14:30:00,41.31,41.43,41.3,41.41,344041.0,37.4798,37.5887,37.4708,37.5706,344041.0
2017-09-05 15:00:00,41.41,41.51,41.39,41.49,364173.0,37.5706,37.6613,37.5524,37.6432,364173.0
2017-09-05 15:30:00,41.5,41.54,41.32,41.39,1039790.0,37.6522,37.6885,37.4889,37.5524,1039790.0
2017-09-06 09:30:00,41.7,42.18,41.6,42.02,1652162.0,37.8337,38.2692,37.743,38.124,1652162.0
2017-09-06 10:00:00,42.02,42.12,41.45,41.63,1390822.0,38.124,38.2147,37.6069,37.7702,1390822.0
2017-09-06 10:30:00,41.63,41.75,41.36,41.43,433391.0,37.7702,37.8791,37.5252,37.5887,433391.0
2017-09-06 11:00:00,41.43,41.45,41.13,41.32,807378.0,37.5887,37.6069,37.3165,37.4889,807378.0
2017-09-06 11:30:00,41.32,41.67,41.28,41.59,442233.0,37.4889,37.8065,37.4526,37.7339,442233.0
2017-09-06 12:00:00,41.6,41.77,41.55,41.77,244229.0,37.743,37.8972,37.6976,37.8972,244229.0
2017-09-06 12:30:00,41.76,41.76,41.63,41.7,247800.0,37.8881,37.8881,37.7702,37.8337,247800.0
2017-09-06 13:00:00,41.71,41.79,41.65,41.7,240823.0,37.8428,37.9153,37.7883,37.8337,240823.0
2017-09-06 13:30:00,41.7,41.75,41.65,41.72,166670.0,37.8337,37.8791,37.7883,37.8518,166670.0
2017-09-06 14:00:00,41.72,41.84,41.7,41.82,205142.0,37.8518,37.9607,37.8337,37.9426,205142.0
2017-09-06 14:30:00,41.82,41.84,41.68,41.71,178475.0,37.9426,37.9607,37.8155,37.8428,178475.0
2017-09-06 15:00:00,41.72,41.78,41.7,41.77,226229.0,37.8518,37.9063,37.8337,37.8972,226229.0
2017-09-06 15:30:00,41.76,41.77,41.62,41.63,814190.0,37.8881,37.8972,37.7611,37.7702,814190.0
2017-09-07 09:30:00,41.73,41.95,41.57,41.86,918851.0,37.8609,38.0605,37.7157,37.9789,918851.0
2017-09-07 10:00:00,41.86,42.05,41.7,41.88,598818.0,37.9789,38.1512,37.8337,37.997,598818.0
2017-09-07 10:30:00,41.89,42.14,41.84,42.02,642162.0,38.0061,38.2329,37.9607,38.124,642162.0
2017-09-07 11:00:00,42.02,42.07,41.78,41.86,408325.0,38.124,38.1694,37.9063,37.9789,408325.0
2017-09-07 11:30:00,41.86,41.98,41.8,41.81,317335.0,37.9789,38.0877,37.9244,37.9335,317335.0
2017-09-07 12:00:00,41.82,41.92,41.74,41.74,252370.0,37.9426,38.0333,37.87,37.87,252370.0
2017-09-07 12:30:00,41.75,41.82,41.68,41.76,253933.0,37.8791,37.9426,37.8155,37.8881,253933.0
2017-09-07 13:00:00,41.74,41.91,41.74,41.91,169318.0,37.87,38.0242,37.87,38.0242,169318.0
2017-09-07 13:30:00,41.91,41.95,41.77,41.78,185243.0,38.0242,38.0605,37.8972,37.9063,185243.0
2017-09-07 14:00:00,41.77,41.78,41.7,41.73,184147.0,37.8972,37.9063,37.8337,37.8609,184147.0
2017-09-07 14:30:00,41.73,41.76,41.68,41.72,160959.0,37.8609,37.8881,37.8155,37.8518,160959.0
2017-09-07 15:00:00,41.72,41.81,41.68,41.73,183565.0,37.8518,37.9335,37.8155,37.8609,183565.0
2017-09-07 15:30:00,41.73,41.86,41.71,41.82,561833.0,37.8609,37.9789,37.8428,37.9426,561833.0
2017-09-08 09:30:00,41.76,41.97,41.35,41.43,1083729.0,37.8881,38.0787,37.5161,37.5887,1083729.0
2017-09-08 10:00:00,41.43,41.61,41.32,41.5,697282.0,37.5887,37.752,37.4889,37.6522,697282.0
2017-09-08 10:30:00,41.49,41.55,41.25,41.51,621364.0,37.6432,37.6976,37.4254,37.6613,621364.0
2017-09-08 11:00:00,41.52,41.59,41.42,41.45,461747.0,37.6704,37.7339,37.5796,37.6069,461747.0
2017-09-08 11:30:00,41.45,41.48,41.32,41.37,352698.0,37.6069,37.6341,37.4889,37.5343,352698.0
2017-09-08 12:00:00,41.38,41.44,41.16,41.22,464012.0,37.5434,37.5978,37.3438,37.3982,464012.0
2017-09-08 12:30:00,41.22,41.37,41.21,41.3,331261.0,37.3982,37.5343,37.3891,37.4708,331261.0
2017-09-08 13:00:00,41.3,41.36,41.28,41.34,220074.0,37.4708,37.5252,37.4526,37.5071,220074.0
2017-09-08 13:30:00,41.34,41.34,41.16,41.18,304564.0,37.5071,37.5071,37.3438,37.3619,304564.0
2017-09-08 14:00:00,41.18,41.21,41.07,41.12,263495.0,37.3619,37.3891,37.2621,37.3075,263495.0
2017-09-08 14:30:00,41.11,41.18,41.1,41.17,217834.0,37.2984,37.3619,37.2893,37.3528,217834.0
2017-09-08 15:00:00,41.18,41.3,41.13,41.13,367578.0,37.3619,37.4708,37.3165,37.3165,367578.0
2017-09-08 15:30:00,41.12,41.18,41.07,41.14,908581.0,37.3075,37.3619,37.2621,37.3256,908581.0
2017-09-11 09:30:00,41.71,42.3,41.71,42.29,1780939.0,37.8428,38.3781,37.8428,38.369,1780939.0
2017-09-11 10:00:00,42.3,42.5,42.25,42.47,1238080.0,38.3781,38.5595,38.3327,38.5323,1238080.0
2017-09-11 10:30:00,42.47,42.49,41.93,41.94,1047116.0,38.5323,38.5504,38.0424,38.0514,1047116.0
2017-09-11 11:00:00,41.93,42.07,41.83,42.05,718652.0,38.0424,38.1694,37.9516,38.1512,718652.0
2017-09-11 11:30:00,42.05,42.16,42.02,42.04,386262.0,38.1512,38.251,38.124,38.1422,386262.0
2017-09-11 12:00:00,42.04,42.17,42.0,42.08,322517.0,38.1422,38.2601,38.1059,38.1785,322517.0
2017-09-11 12:30:00,42.08,42.25,42.07,42.22,304450.0,38.1785,38.3327,38.1694,38.3055,304450.0
2017-09-11 13:00:00,42.22,42.27,42.11,42.12,288890.0,38.3055,38.3508,38.2057,38.2147,288890.0
2017-09-11 13:30:00,42.12,42.19,42.1,42.14,235425.0,38.2147,38.2783,38.1966,38.2329,235425.0
2017-09-11 14:00:00,42.14,42.17,42.07,42.08,228373.0,38.2329,38.2601,38.1694,38.1785,228373.0
2017-09-11 14:30:00,42.07,42.11,42.0,42.02,395912.0,38.1694,38.2057,38.1059,38.124,395912.0
2017-09-11 15:00:00,42.03,42.15,42.02,42.13,361804.0,38.1331,38.242,38.124,38.2238,361804.0
2017-09-11 15:30:00,42.13,42.14,42.0,42.05,1192236.0,38.2238,38.2329,38.1059,38.1512,1192236.0
2017-09-12 09:30:00,42.36,42.4,42.0,42.23,2041745.0,38.4325,38.4688,38.1059,38.3145,2041745.0
2017-09-12 10:00:00,42.23,42.24,41.91,41.98,1298560.0,38.3145,38.3236,38.0242,38.0877,1298560.0
2017-09-12 10:30:00,41.98,42.01,41.81,41.89,806173.0,38.0877,38.1149,37.9335,38.0061,806173.0
2017-09-12 11:00:00,41.88,42.27,41.86,42.26,862315.0,37.997,38.3508,37.9789,38.3418,862315.0
2017-09-12 11:30:00,42.26,42.48,42.25,42.45,814281.0,38.3418,38.5414,38.3327,38.5142,814281.0
2017-09-12 12:00:00,42.45,42.83,42.4,42.82,837706.0,38.5142,38.8589,38.4688,38.8498,837706.0
2017-09-12 12:30:00,42.81,43.19,42.8,43.18,924730.0,38.8408,39.1855,38.8317,39.1765,924730.0
2017-09-12 13:00:00,43.18,43.5,43.15,43.44,1302991.0,39.1765,39.4668,39.1492,39.4124,1302991.0
2017-09-12 13:30:00,43.43,43.44,43.21,43.29,601601.0,39.4033,39.4124,39.2037,39.2763,601601.0
2017-09-12 14:00:00,43.28,43.44,43.14,43.23,832611.0,39.2672,39.4124,39.1402,39.2218,832611.0
2017-09-12 14:30:00,43.23,43.28,43.05,43.1,694300.0,39.2218,39.2672,39.0585,39.1039,694300.0
2017-09-12 15:00:00,43.11,43.2,43.05,43.17,523864.0,39.113,39.1946,39.0585,39.1674,523864.0
2017-09-12 15:30:00,43.18,43.37,43.17,43.3,1312638.0,39.1765,39.3489,39.1674,39.2853,1312638.0
2017-09-13 09:30:00,43.45,44.83,43.36,44.78,3925907.0,39.4214,40.6735,39.3398,40.6281,3925907.0
2017-09-13 10:00:00,44.79,44.92,44.57,44.76,2508959.0,40.6372,40.7551,40.4376,40.61,2508959.0
2017-09-13 10:30:00,44.76,44.9,44.64,44.67,1330655.0,40.61,40.737,40.5011,40.5283,1330655.0
2017-09-13 11:00:00,44.68,45.11,44.53,45.09,1457150.0,40.5374,40.9275,40.4013,40.9094,1457150.0
2017-09-13 11:30:00,45.1,45.17,44.64,44.78,1381168.0,40.9184,40.982,40.5011,40.6281,1381168.0
2017-09-13 12:00:00,44.78,45.0,44.74,44.87,768465.0,40.6281,40.8277,40.5918,40.7098,768465.0
2017-09-13 12:30:00,44.86,45.03,44.85,45.03,784207.0,40.7007,40.8549,40.6916,40.8549,784207.0
2017-09-13 13:00:00,45.03,45.19,44.93,45.04,832071.0,40.8549,41.0001,40.7642,40.864,832071.0
2017-09-13 13:30:00,45.04,45.15,44.94,45.12,498892.0,40.864,40.9638,40.7733,40.9366,498892.0
2017-09-13 14:00:00,45.12,45.15,44.98,45.01,525718.0,40.9366,40.9638,40.8096,40.8368,525718.0
2017-09-13 14:30:00,45.0,45.2,45.0,45.11,613074.0,40.8277,41.0092,40.8277,40.9275,613074.0
2017-09-13 15:00:00,45.11,45.15,45.0,45.02,752762.0,40.9275,40.9638,40.8277,40.8459,752762.0
2017-09-13 15:30:00,45.02,45.28,45.01,45.27,2007969.0,40.8459,41.0818,40.8368,41.0727,2007969.0
2017-09-14 09:30:00,44.88,45.48,44.52,45.48,2635597.0,40.7188,41.2632,40.3922,41.2632,2635597.0
2017-09-14 10:00:00,45.49,45.81,45.48,45.71,1396021.0,41.2723,41.5626,41.2632,41.4719,1396021.0
2017-09-14 10:30:00,45.71,45.93,45.42,45.44,989154.0,41.4719,41.6715,41.2088,41.2269,989154.0
2017-09-14 11:00:00,45.45,45.65,45.37,45.5,845524.0,41.236,41.4175,41.1634,41.2814,845524.0
2017-09-14 11:30:00,45.5,45.5,45.16,45.32,774191.0,41.2814,41.2814,40.9729,41.1181,774191.0
2017-09-14 12:00:00,45.31,45.44,45.19,45.2,647315.0,41.109,41.2269,41.0001,41.0092,647315.0
2017-09-14 12:30:00,45.2,45.41,45.16,45.36,582972.0,41.0092,41.1997,40.9729,41.1543,582972.0
2017-09-14 13:00:00,45.36,45.43,45.29,45.38,372850.0,41.1543,41.2179,41.0908,41.1725,372850.0
2017-09-14 13:30:00,45.38,45.49,45.33,45.34,390634.0,41.1725,41.2723,41.1271,41.1362,390634.0
2017-09-14 14:00:00,45.33,45.37,45.27,45.3,356343.0,41.1271,41.1634,41.0727,41.0999,356343.0
2017-09-14 14:30:00,45.29,45.39,45.28,45.32,364352.0,41.0908,41.1816,41.0818,41.1181,364352.0
2017-09-14 15:00:00,45.31,45.43,45.31,45.4,471735.0,41.109,41.2179,41.109,41.1906,471735.0
2017-09-14 15:30:00,45.4,45.42,45.23,45.25,1815382.0,41.1906,41.2088,41.0364,41.0545,1815382.0
2017-09-15 09:30:00,45.47,45.6,44.7,44.89,2289287.0,41.2541,41.3721,40.5555,40.7279,2289287.0
2017-09-15 10:00:00,44.89,45.11,44.81,44.85,1073439.0,40.7279,40.9275,40.6553,40.6916,1073439.0
2017-09-15 10:30:00,44.85,45.34,44.82,45.23,742138.0,40.6916,41.1362,40.6644,41.0364,742138.0
2017-09-15 11:00:00,45.22,45.25,44.96,44.98,441547.0,41.0273,41.0545,40.7914,40.8096,441547.0
2017-09-15 11:30:00,44.98,45.13,44.9,45.06,399765.0,40.8096,40.9457,40.737,40.8822,399765.0
2017-09-15 12:00:00,45.06,45.12,44.96,45.05,349986.0,40.8822,40.9366,40.7914,40.8731,349986.0
2017-09-15 12:30:00,45.04,45.1,44.97,45.06,319580.0,40.864,40.9184,40.8005,40.8822,319580.0
2017-09-15 13:00:00,45.05,45.23,45.03,45.17,400027.0,40.8731,41.0364,40.8549,40.982,400027.0
2017-09-15 13:30:00,45.17,45.17,45.02,45.07,303892.0,40.982,40.982,40.8459,40.8912,303892.0
2017-09-15 14:00:00,45.07,45.08,44.88,44.91,374126.0,40.8912,40.9003,40.7188,40.7461,374126.0
2017-09-15 14:30:00,44.92,45.06,44.9,45.05,354255.0,40.7551,40.8822,40.737,40.8731,354255.0
2017-09-15 15:00:00,45.05,45.15,45.03,45.08,586872.0,40.8731,40.9638,40.8549,40.9003,586872.0
2017-09-15 15:30:00,45.07,45.11,44.91,45.0,2200548.0,40.8912,40.9275,40.7461,40.8277,2200548.0
2017-09-18 09:30:00,45.36,45.83,45.2,45.64,1526362.0,41.1543,41.5808,41.0092,41.4084,1526362.0
2017-09-18 10:00:00,45.64,45.65,45.25,45.39,911679.0,41.4084,41.4175,41.0545,41.1816,911679.0
2017-09-18 10:30:00,45.38,45.52,45.23,45.26,663216.0,41.1725,41.2995,41.0364,41.0636,663216.0
2017-09-18 11:00:00,45.25,45.59,45.25,45.47,608887.0,41.0545,41.363,41.0545,41.2541,608887.0
2017-09-18 11:30:00,45.48,45.51,45.42,45.47,430953.0,41.2632,41.2904,41.2088,41.2541,430953.0
2017-09-18 12:00:00,45.48,45.61,45.44,45.59,340378.0,41.2632,41.3812,41.2269,41.363,340378.0
2017-09-18 12:30:00,45.59,45.6,45.4,45.5,305084.0,41.363,41.3721,41.1906,41.2814,305084.0
2017-09-18 13:00:00,45.51,45.52,45.33,45.34,258392.0,41.2904,41.2995,41.1271,41.1362,258392.0
2017-09-18 13:30:00,45.35,45.4,45.34,45.34,258540.0,41.1453,41.1906,41.1362,41.1362,258540.0
2017-09-18 14:00:00,45.35,45.36,45.05,45.09,400917.0,41.1453,41.1543,40.8731,40.9094,400917.0
2017-09-18 14:30:00,45.09,45.11,44.75,44.87,1260047.0,40.9094,40.9275,40.6009,40.7098,1260047.0
2017-09-18 15:00:00,44.86,44.94,44.73,44.8,1451889.0,40.7007,40.7733,40.5828,40.6463,1451889.0
2017-09-18 15:30:00,44.79,44.91,44.71,44.74,1819642.0,40.6372,40.7461,40.5646,40.5918,1819642.0
2017-09-19 09:30:00,45.0,45.04,43.83,44.55,2768357.0,40.8277,40.864,39.7662,40.4194,2768357.0
2017-09-19 10:00:00,44.56,44.65,44.22,44.39,958294.0,40.4285,40.5102,40.12,40.2743,958294.0
2017-09-19 10:30:00,44.39,44.47,44.28,44.42,477318.0,40.2743,40.3469,40.1745,40.3015,477318.0
2017-09-19 11:00:00,44.43,44.43,44.15,44.34,434176.0,40.3106,40.3106,40.0565,40.2289,434176.0
2017-09-19 11:30:00,44.34,44.36,44.23,44.24,293731.0,40.2289,40.2471,40.1291,40.1382,293731.0
2017-09-19 12:00:00,44.25,44.44,44.25,44.32,263345.0,40.1473,40.3196,40.1473,40.2108,263345.0
2017-09-19 12:30:00,44.32,44.5,44.32,44.4,343243.0,40.2108,40.3741,40.2108,40.2834,343243.0
2017-09-19 13:00:00,44.4,44.43,44.37,44.41,453595.0,40.2834,40.3106,40.2561,40.2924,453595.0
2017-09-19 13:30:00,44.4,44.51,44.39,44.4,325077.0,40.2834,40.3832,40.2743,40.2834,325077.0
2017-09-19 14:00:00,44.4,44.4,44.3,44.33,228500.0,40.2834,40.2834,40.1926,40.2198,228500.0
2017-09-19 14:30:00,44.33,44.34,44.14,44.17,312906.0,40.2198,40.2289,40.0475,40.0747,312906.0
2017-09-19 15:00:00,44.17,44.32,44.16,44.3,283296.0,40.0747,40.2108,40.0656,40.1926,283296.0
2017-09-19 15:30:00,44.3,44.4,44.27,44.31,1185510.0,40.1926,40.2834,40.1654,40.2017,1185510.0
2017-09-20 09:30:00,44.39,44.55,44.05,44.29,1005117.0,40.2743,40.4194,39.9658,40.1836,1005117.0
2017-09-20 10:00:00,44.27,44.33,44.05,44.24,999365.0,40.1654,40.2198,39.9658,40.1382,999365.0
2017-09-20 10:30:00,44.23,44.32,43.88,43.91,713455.0,40.1291,40.2108,39.8116,39.8388,713455.0
2017-09-20 11:00:00,43.93,44.27,43.92,44.18,613531.0,39.8569,40.1654,39.8479,40.0837,613531.0
2017-09-20 11:30:00,44.18,44.24,44.13,44.16,194383.0,40.0837,40.1382,40.0384,40.0656,194383.0
2017-09-20 12:00:00,44.15,44.23,44.13,44.23,182422.0,40.0565,40.1291,40.0384,40.1291,182422.0
2017-09-20 12:30:00,44.22,44.37,44.21,44.35,175210.0,40.12,40.2561,40.111,40.238,175210.0
2017-09-20 13:00:00,44.34,44.39,44.26,44.27,154770.0,40.2289,40.2743,40.1563,40.1654,154770.0
2017-09-20 13:30:00,44.27,44.4,44.13,44.15,316264.0,40.1654,40.2834,40.0384,40.0565,316264.0
2017-09-20 14:00:00,44.15,44.26,43.76,43.9,598463.0,40.0565,40.1563,39.7027,39.8297,598463.0
2017-09-20 14:30:00,43.9,44.03,43.71,43.96,591233.0,39.8297,39.9477,39.6573,39.8841,591233.0
2017-09-20 15:00:00,43.95,44.11,43.93,44.09,391089.0,39.8751,40.0202,39.8569,40.0021,391089.0
2017-09-20 15:30:00,44.1,44.48,44.09,44.43,1268905.0,40.0112,40.3559,40.0021,40.3106,1268905.0
2017-09-21 09:30:00,43.9,43.96,42.91,43.19,2726040.0,39.8297,39.8841,38.9315,39.1855,2726040.0
2017-09-21 10:00:00,43.19,43.19,42.41,42.59,2790864.0,39.1855,39.1855,38.4779,38.6412,2790864.0
2017-09-21 10:30:00,42.58,42.94,42.49,42.65,1141078.0,38.6321,38.9587,38.5504,38.6956,1141078.0
2017-09-21 11:00:00,42.65,43.0,42.56,42.92,1129470.0,38.6956,39.0132,38.614,38.9406,1129470.0
2017-09-21 11:30:00,42.92,43.34,42.88,43.19,936436.0,38.9406,39.3216,38.9043,39.1855,936436.0
2017-09-21 12:00:00,43.19,43.26,43.09,43.12,705106.0,39.1855,39.249,39.0948,39.122,705106.0
2017-09-21 12:30:00,43.12,43.14,42.96,43.07,433403.0,39.122,39.1402,38.9769,39.0767,433403.0
2017-09-21 13:00:00,43.07,43.28,43.06,43.21,366620.0,39.0767,39.2672,39.0676,39.2037,366620.0
2017-09-21 13:30:00,43.21,43.34,43.21,43.29,545596.0,39.2037,39.3216,39.2037,39.2763,545596.0
2017-09-21 14:00:00,43.3,43.31,43.14,43.16,384120.0,39.2853,39.2944,39.1402,39.1583,384120.0
2017-09-21 14:30:00,43.15,43.17,42.95,43.05,541048.0,39.1492,39.1674,38.9678,39.0585,541048.0
2017-09-21 15:00:00,43.06,43.09,42.99,43.07,452620.0,39.0676,39.0948,39.0041,39.0767,452620.0
2017-09-21 15:30:00,43.08,43.1,42.93,42.96,1125803.0,39.0857,39.1039,38.9496,38.9769,1125803.0
2017-09-22 09:30:00,42.48,42.68,42.3,42.37,2271785.0,38.5414,38.7228,38.3781,38.4416,2271785.0
2017-09-22 10:00:00,42.37,42.61,42.29,42.54,1235536.0,38.4416,38.6593,38.369,38.5958,1235536.0
2017-09-22 10:30:00,42.54,42.56,42.27,42.33,857388.0,38.5958,38.614,38.3508,38.4053,857388.0
2017-09-22 11:00:00,42.32,42.45,42.25,42.27,772233.0,38.3962,38.5142,38.3327,38.3508,772233.0
2017-09-22 11:30:00,42.27,42.32,42.16,42.3,638589.0,38.3508,38.3962,38.251,38.3781,638589.0
2017-09-22 12:00:00,42.29,42.54,42.2,42.52,577624.0,38.369,38.5958,38.2873,38.5777,577624.0
2017-09-22 12:30:00,42.52,42.53,42.29,42.39,578640.0,38.5777,38.5867,38.369,38.4597,578640.0
2017-09-22 13:00:00,42.39,42.48,42.3,42.37,444385.0,38.4597,38.5414,38.3781,38.4416,444385.0
2017-09-22 13:30:00,42.37,42.4,42.28,42.33,298025.0,38.4416,38.4688,38.3599,38.4053,298025.0
2017-09-22 14:00:00,42.33,42.47,42.28,42.44,474093.0,38.4053,38.5323,38.3599,38.5051,474093.0
2017-09-22 14:30:00,42.45,42.55,42.39,42.5,438329.0,38.5142,38.6049,38.4597,38.5595,438329.0
2017-09-22 15:00:00,42.5,42.52,42.37,42.39,431480.0,38.5595,38.5777,38.4416,38.4597,431480.0
2017-09-22 15:30:00,42.39,42.44,42.32,42.35,1531238.0,38.4597,38.5051,38.3962,38.4234,1531238.0
2017-09-25 09:30:00,42.04,42.09,40.47,41.03,3822834.0,38.1422,38.1875,36.7177,37.2258,3822834.0
2017-09-25 10:00:00,41.04,41.44,40.87,41.12,1820166.0,37.2349,37.5978,37.0806,37.3075,1820166.0
2017-09-25 10:30:00,41.12,41.14,40.7,40.8,2027839.0,37.3075,37.3256,36.9264,37.0171,2027839.0
2017-09-25 11:00:00,40.81,41.5,40.6,41.38,1163403.0,37.0262,37.6522,36.8357,37.5434,1163403.0
2017-09-25 11:30:00,41.37,41.37,41.0,41.18,808365.0,37.5343,37.5343,37.1986,37.3619,808365.0
2017-09-25 12:00:00,41.18,41.19,40.74,41.0,704798.0,37.3619,37.371,36.9627,37.1986,704798.0
2017-09-25 12:30:00,41.0,41.2,40.95,41.14,428395.0,37.1986,37.38,37.1532,37.3256,428395.0
2017-09-25 13:00:00,41.13,41.31,41.09,41.13,458591.0,37.3165,37.4798,37.2802,37.3165,458591.0
2017-09-25 13:30:00,41.14,41.21,41.03,41.21,431004.0,37.3256,37.3891,37.2258,37.3891,431004.0
2017-09-25 14:00:00,41.21,41.27,40.94,40.98,570642.0,37.3891,37.4436,37.1442,37.1804,570642.0
2017-09-25 14:30:00,40.97,40.98,40.67,40.92,805496.0,37.1714,37.1804,36.8992,37.126,805496.0
2017-09-25 15:00:00,40.91,40.95,40.77,40.84,797325.0,37.1169,37.1532,36.9899,37.0534,797325.0
2017-09-25 15:30:00,40.85,40.98,40.79,40.93,1469659.0,37.0625,37.1804,37.0081,37.1351,1469659.0
2017-09-26 09:30:00,41.56,41.78,41.28,41.4,2239374.0,37.7067,37.9063,37.4526,37.5615,2239374.0
2017-09-26 10:00:00,41.41,41.56,41.33,41.41,1532531.0,37.5706,37.7067,37.498,37.5706,1532531.0
2017-09-26 10:30:00,41.41,41.46,41.01,41.1,1278933.0,37.5706,37.6159,37.2077,37.2893,1278933.0
2017-09-26 11:00:00,41.1,41.23,40.25,40.31,1710685.0,37.2893,37.4073,36.5181,36.5726,1710685.0
2017-09-26 11:30:00,40.3,40.41,40.11,40.15,1563784.0,36.5635,36.6633,36.3911,36.4274,1563784.0
2017-09-26 12:00:00,40.15,40.42,40.14,40.31,647445.0,36.4274,36.6724,36.4183,36.5726,647445.0
2017-09-26 12:30:00,40.31,40.42,40.17,40.41,505867.0,36.5726,36.6724,36.4455,36.6633,505867.0
2017-09-26 13:00:00,40.41,40.73,40.4,40.62,438979.0,36.6633,36.9536,36.6542,36.8538,438979.0
2017-09-26 13:30:00,40.63,40.73,40.47,40.52,538761.0,36.8629,36.9536,36.7177,36.7631,538761.0
2017-09-26 14:00:00,40.52,40.71,40.49,40.62,329299.0,36.7631,36.9355,36.7359,36.8538,329299.0
2017-09-26 14:30:00,40.62,40.76,40.57,40.74,344741.0,36.8538,36.9808,36.8085,36.9627,344741.0
2017-09-26 15:00:00,40.75,40.79,40.67,40.73,524530.0,36.9718,37.0081,36.8992,36.9536,524530.0
2017-09-26 15:30:00,40.72,40.72,40.29,40.32,1860784.0,36.9446,36.9446,36.5544,36.5816,1860784.0
2017-09-27 09:30:00,40.71,40.84,40.05,40.27,3588390.0,36.9355,37.0534,36.3367,36.5363,3588390.0
2017-09-27 10:00:00,40.27,40.49,40.16,40.46,1266004.0,36.5363,36.7359,36.4365,36.7087,1266004.0
2017-09-27 10:30:00,40.45,40.51,40.16,40.2,918089.0,36.6996,36.754,36.4365,36.4728,918089.0
2017-09-27 11:00:00,40.21,40.26,39.83,39.84,1978175.0,36.4818,36.5272,36.1371,36.1461,1978175.0
2017-09-27 11:30:00,39.84,39.91,39.43,39.48,2252057.0,36.1461,36.2097,35.7742,35.8195,2252057.0
2017-09-27 12:00:00,39.49,39.66,39.33,39.65,1097827.0,35.8286,35.9828,35.6834,35.9738,1097827.0
2017-09-27 12:30:00,39.65,39.93,39.58,39.91,802252.0,35.9738,36.2278,35.9102,36.2097,802252.0
2017-09-27 13:00:00,39.91,40.08,39.89,40.0,1097660.0,36.2097,36.3639,36.1915,36.2913,1097660.0
2017-09-27 13:30:00,39.99,40.02,39.95,40.0,572294.0,36.2822,36.3095,36.2459,36.2913,572294.0
2017-09-27 14:00:00,40.0,40.1,39.99,40.07,644101.0,36.2913,36.382,36.2822,36.3548,644101.0
2017-09-27 14:30:00,40.07,40.09,39.77,39.8,993795.0,36.3548,36.373,36.0826,36.1099,993795.0
2017-09-27 15:00:00,39.8,39.93,39.75,39.89,992148.0,36.1099,36.2278,36.0645,36.1915,992148.0
2017-09-27 15:30:00,39.89,39.91,39.64,39.7,2286519.0,36.1915,36.2097,35.9647,36.0191,2286519.0
2017-09-28 09:30:00,39.45,39.5,38.21,38.61,6356351.0,35.7923,35.8377,34.6673,35.0302,6356351.0
2017-09-28 10:00:00,38.62,39.03,38.48,38.66,2787283.0,35.0393,35.4112,34.9122,35.0755,2787283.0
2017-09-28 10:30:00,38.65,38.82,38.46,38.55,1651864.0,35.0665,35.2207,34.8941,34.9757,1651864.0
2017-09-28 11:00:00,38.55,38.58,38.36,38.44,1394553.0,34.9757,35.003,34.8034,34.8759,1394553.0
2017-09-28 11:30:00,38.44,38.51,38.37,38.43,1070316.0,34.8759,34.9395,34.8124,34.8669,1070316.0
2017-09-28 12:00:00,38.42,38.51,38.36,38.44,785897.0,34.8578,34.9395,34.8034,34.8759,785897.0
2017-09-28 12:30:00,38.45,38.45,38.26,38.42,1383755.0,34.885,34.885,34.7126,34.8578,1383755.0
2017-09-28 13:00:00,38.41,38.45,38.34,38.37,876776.0,34.8487,34.885,34.7852,34.8124,876776.0
2017-09-28 13:30:00,38.37,38.52,38.35,38.48,951709.0,34.8124,34.9485,34.7943,34.9122,951709.0
2017-09-28 14:00:00,38.48,38.48,38.38,38.39,745935.0,34.9122,34.9122,34.8215,34.8306,745935.0
2017-09-28 14:30:00,38.4,38.47,38.31,38.46,732317.0,34.8397,34.9032,34.758,34.8941,732317.0
2017-09-28 15:00:00,38.46,38.58,38.39,38.53,1179603.0,34.8941,35.003,34.8306,34.9576,1179603.0
2017-09-28 15:30:00,38.53,38.68,38.5,38.63,2427608.0,34.9576,35.0937,34.9304,35.0483,2427608.0
2017-09-29 09:30:00,38.38,38.54,37.85,37.86,5560571.0,34.8215,34.9667,34.3407,34.3497,5560571.0
2017-09-29 10:00:00,37.86,38.18,37.82,38.1,2096969.0,34.3497,34.6401,34.3134,34.5675,2096969.0
2017-09-29 10:30:00,38.11,38.21,37.96,38.0,1818726.0,34.5765,34.6673,34.4405,34.4767,1818726.0
2017-09-29 11:00:00,38.0,38.34,37.98,38.25,1846167.0,34.4767,34.7852,34.4586,34.7036,1846167.0
2017-09-29 11:30:00,38.25,38.28,37.99,38.05,1553827.0,34.7036,34.7308,34.4677,34.5221,1553827.0
2017-09-29 12:00:00,38.05,38.83,37.99,38.02,1432130.0,34.5221,35.2298,34.4677,34.4949,1432130.0
2017-09-29 12:30:00,38.03,38.26,38.01,38.22,1273755.0,34.504,34.7126,34.4858,34.6763,1273755.0
2017-09-29 13:00:00,38.22,38.51,38.22,38.49,1060820.0,34.6763,34.9395,34.6763,34.9213,1060820.0
2017-09-29 13:30:00,38.49,38.58,38.37,38.41,832484.0,34.9213,35.003,34.8124,34.8487,832484.0
2017-09-29 14:00:00,38.41,38.42,38.24,38.32,818889.0,34.8487,34.8578,34.6945,34.7671,818889.0
2017-09-29 14:30:00,38.33,38.36,38.23,38.26,750726.0,34.7761,34.8034,34.6854,34.7126,750726.0
2017-09-29 15:00:00,38.26,38.32,38.22,38.25,717223.0,34.7126,34.7671,34.6763,34.7036,717223.0
2017-09-29 15:30:00,38.26,38.28,38.16,38.21,1689092.0,34.7126,34.7308,34.6219,34.6673,1689092.0
2017-10-02 09:30:00,38.4,39.0,38.3,38.89,2853762.0,34.8397,35.384,34.7489,35.2842,2853762.0
2017-10-02 10:00:00,38.9,39.94,38.87,39.66,3479029.0,35.2933,36.2369,35.2661,35.9828,3479029.0
2017-10-02 10:30:00,39.66,39.81,39.48,39.68,1166698.0,35.9828,36.1189,35.8195,36.001,1166698.0
2017-10-02 11:00:00,39.69,39.83,39.64,39.68,1049055.0,36.0101,36.1371,35.9647,36.001,1049055.0
2017-10-02 11:30:00,39.68,39.68,39.26,39.29,1811037.0,36.001,36.001,35.6199,35.6471,1811037.0
2017-10-02 12:00:00,39.28,39.46,39.11,39.45,1467547.0,35.6381,35.8014,35.4838,35.7923,1467547.0
2017-10-02 12:30:00,39.45,39.48,39.26,39.42,914863.0,35.7923,35.8195,35.6199,35.7651,914863.0
2017-10-02 13:00:00,39.42,39.55,39.3,39.5,660191.0,35.7651,35.883,35.6562,35.8377,660191.0
2017-10-02 13:30:00,39.5,39.52,39.28,39.29,561343.0,35.8377,35.8558,35.6381,35.6471,561343.0
2017-10-02 14:00:00,39.29,39.3,39.11,39.23,681427.0,35.6471,35.6562,35.4838,35.5927,681427.0
2017-10-02 14:30:00,39.23,39.33,39.12,39.18,511555.0,35.5927,35.6834,35.4929,35.5473,511555.0
2017-10-02 15:00:00,39.17,39.24,39.06,39.18,769207.0,35.5383,35.6018,35.4385,35.5473,769207.0
2017-10-02 15:30:00,39.18,39.22,39.07,39.11,1620349.0,35.5473,35.5836,35.4475,35.4838,1620349.0
2017-10-03 09:30:00,39.91,40.23,39.8,40.04,3194283.0,36.2097,36.5,36.1099,36.3276,3194283.0
2017-10-03 10:00:00,40.04,40.11,39.61,39.72,1825748.0,36.3276,36.3911,35.9375,36.0373,1825748.0
2017-10-03 10:30:00,39.71,39.73,39.2,39.47,1728932.0,36.0282,36.0463,35.5655,35.8104,1728932.0
2017-10-03 11:00:00,39.48,39.72,39.37,39.63,1260887.0,35.8195,36.0373,35.7197,35.9556,1260887.0
2017-10-03 11:30:00,39.63,39.75,39.51,39.55,590002.0,35.9556,36.0645,35.8467,35.883,590002.0
2017-10-03 12:00:00,39.55,39.6,39.44,39.51,514084.0,35.883,35.9284,35.7832,35.8467,514084.0
2017-10-03 12:30:00,39.51,39.59,39.35,39.46,560245.0,35.8467,35.9193,35.7016,35.8014,560245.0
2017-10-03 13:00:00,39.45,39.5,39.39,39.49,604302.0,35.7923,35.8377,35.7379,35.8286,604302.0
2017-10-03 13:30:00,39.49,39.5,39.38,39.38,400114.0,35.8286,35.8377,35.7288,35.7288,400114.0
2017-10-03 14:00:00,39.38,39.4,39.23,39.25,435786.0,35.7288,35.7469,35.5927,35.6108,435786.0
2017-10-03 14:30:00,39.25,39.26,39.1,39.24,637717.0,35.6108,35.6199,35.4748,35.6018,637717.0
2017-10-03 15:00:00,39.23,39.24,39.14,39.19,463813.0,35.5927,35.6018,35.511,35.5564,463813.0
2017-10-03 15:30:00,39.19,39.3,39.1,39.21,1244580.0,35.5564,35.6562,35.4748,35.5746,1244580.0
2017-10-04 09:30:00,39.2,39.21,38.28,38.36,3485918.0,35.5655,35.5746,34.7308,34.8034,3485918.0
2017-10-04 10:00:00,38.35,38.55,38.2,38.39,3301673.0,34.7943,34.9757,34.6582,34.8306,3301673.0
2017-10-04 10:30:00,38.39,38.47,38.31,38.42,1059170.0,34.8306,34.9032,34.758,34.8578,1059170.0
2017-10-04 11:00:00,38.43,38.56,38.41,38.55,1249316.0,34.8669,34.9848,34.8487,34.9757,1249316.0
2017-10-04 11:30:00,38.55,38.65,38.47,38.52,689907.0,34.9757,35.0665,34.9032,34.9485,689907.0
2017-10-04 12:00:00,38.52,38.55,38.35,38.42,742482.0,34.9485,34.9757,34.7943,34.8578,742482.0
2017-10-04 12:30:00,38.41,38.45,38.33,38.34,510684.0,34.8487,34.885,34.7761,34.7852,510684.0
2017-10-04 13:00:00,38.34,38.37,38.13,38.14,870359.0,34.7852,34.8124,34.5947,34.6038,870359.0
2017-10-04 13:30:00,38.15,38.15,37.61,37.8,2370781.0,34.6128,34.6128,34.1229,34.2953,2370781.0
2017-10-04 14:00:00,37.8,38.0,37.65,37.97,1359134.0,34.2953,34.4767,34.1592,34.4495,1359134.0
2017-10-04 14:30:00,37.97,38.27,37.93,38.21,1290668.0,34.4495,34.7217,34.4132,34.6673,1290668.0
2017-10-04 15:00:00,38.22,38.31,38.08,38.3,833843.0,34.6763,34.758,34.5493,34.7489,833843.0
2017-10-04 15:30:00,38.3,38.41,38.24,38.33,1998589.0,34.7489,34.8487,34.6945,34.7761,1998589.0
2017-10-05 09:30:00,38.62,38.99,38.36,38.36,1979881.0,35.0393,35.375,34.8034,34.8034,1979881.0
2017-10-05 10:00:00,38.35,38.51,38.21,38.41,968644.0,34.7943,34.9395,34.6673,34.8487,968644.0
2017-10-05 10:30:00,38.43,38.68,38.36,38.6,626621.0,34.8669,35.0937,34.8034,35.0211,626621.0
2017-10-05 11:00:00,38.61,38.84,38.58,38.82,579669.0,35.0302,35.2389,35.003,35.2207,579669.0
2017-10-05 11:30:00,38.82,38.99,38.8,38.97,1395193.0,35.2207,35.375,35.2026,35.3568,1395193.0
2017-10-05 12:00:00,38.98,39.27,38.97,39.12,1131287.0,35.3659,35.629,35.3568,35.4929,1131287.0
2017-10-05 12:30:00,39.12,39.19,38.91,39.0,534074.0,35.4929,35.5564,35.3024,35.384,534074.0
2017-10-05 13:00:00,39.0,39.07,38.92,38.96,345534.0,35.384,35.4475,35.3114,35.3477,345534.0
2017-10-05 13:30:00,38.95,39.07,38.91,39.04,370239.0,35.3387,35.4475,35.3024,35.4203,370239.0
2017-10-05 14:00:00,39.05,39.09,39.01,39.05,401430.0,35.4294,35.4657,35.3931,35.4294,401430.0
2017-10-05 14:30:00,39.05,39.16,39.02,39.09,444046.0,35.4294,35.5292,35.4022,35.4657,444046.0
2017-10-05 15:00:00,39.09,39.16,39.07,39.15,417266.0,35.4657,35.5292,35.4475,35.5201,417266.0
2017-10-05 15:30:00,39.13,39.16,39.08,39.14,1069019.0,35.502,35.5292,35.4566,35.511,1069019.0
2017-10-06 09:30:00,38.98,39.5,38.93,39.27,1846415.0,35.3659,35.8377,35.3205,35.629,1846415.0
2017-10-06 10:00:00,39.27,39.72,39.27,39.66,1037688.0,35.629,36.0373,35.629,35.9828,1037688.0
2017-10-06 10:30:00,39.67,39.67,39.28,39.45,1108101.0,35.9919,35.9919,35.6381,35.7923,1108101.0
2017-10-06 11:00:00,39.45,39.56,39.39,39.55,691983.0,35.7923,35.8921,35.7379,35.883,691983.0
2017-10-06 11:30:00,39.55,39.56,39.38,39.52,422469.0,35.883,35.8921,35.7288,35.8558,422469.0
2017-10-06 12:00:00,39.51,39.52,39.23,39.25,416871.0,35.8467,35.8558,35.5927,35.6108,416871.0
2017-10-06 12:30:00,39.26,39.39,39.25,39.29,357103.0,35.6199,35.7379,35.6108,35.6471,357103.0
2017-10-06 13:00:00,39.3,39.32,39.17,39.19,483662.0,35.6562,35.6744,35.5383,35.5564,483662.0
2017-10-06 13:30:00,39.18,39.26,39.12,39.23,251193.0,35.5473,35.6199,35.4929,35.5927,251193.0
2017-10-06 14:00:00,39.22,39.26,39.16,39.19,215196.0,35.5836,35.6199,35.5292,35.5564,215196.0
2017-10-06 14:30:00,39.19,39.3,39.19,39.3,269015.0,35.5564,35.6562,35.5564,35.6562,269015.0
2017-10-06 15:00:00,39.3,39.31,39.15,39.16,374225.0,35.6562,35.6653,35.5201,35.5292,374225.0
2017-10-06 15:30:00,39.15,39.26,39.15,39.23,989598.0,35.5201,35.6199,35.5201,35.5927,989598.0
2017-10-09 09:30:00,39.4,39.47,38.81,38.97,1541423.0,35.7469,35.8104,35.2116,35.3568,1541423.0
2017-10-09 10:00:00,38.97,39.01,38.78,38.84,1101176.0,35.3568,35.3931,35.1844,35.2389,1101176.0
2017-10-09 10:30:00,38.84,38.9,38.69,38.85,1721864.0,35.2389,35.2933,35.1028,35.2479,1721864.0
2017-10-09 11:00:00,38.85,39.08,38.85,38.99,578251.0,35.2479,35.4566,35.2479,35.375,578251.0
2017-10-09 11:30:00,39.0,39.03,38.91,39.0,269940.0,35.384,35.4112,35.3024,35.384,269940.0
2017-10-09 12:00:00,39.01,39.04,38.91,38.94,394566.0,35.3931,35.4203,35.3024,35.3296,394566.0
2017-10-09 12:30:00,38.94,39.21,38.93,39.18,525612.0,35.3296,35.5746,35.3205,35.5473,525612.0
2017-10-09 13:00:00,39.17,39.3,39.17,39.25,535307.0,35.5383,35.6562,35.5383,35.6108,535307.0
2017-10-09 13:30:00,39.26,39.29,39.15,39.16,368319.0,35.6199,35.6471,35.5201,35.5292,368319.0
2017-10-09 14:00:00,39.15,39.23,39.08,39.14,271233.0,35.5201,35.5927,35.4566,35.511,271233.0
2017-10-09 14:30:00,39.15,39.18,38.99,39.02,292116.0,35.5201,35.5473,35.375,35.4022,292116.0
2017-10-09 15:00:00,39.02,39.03,38.92,38.98,412323.0,35.4022,35.4112,35.3114,35.3659,412323.0
2017-10-09 15:30:00,38.98,38.98,38.85,38.91,686112.0,35.3659,35.3659,35.2479,35.3024,686112.0
2017-10-10 09:30:00,39.29,39.7,39.1,39.56,2217216.0,35.6471,36.0191,35.4748,35.8921,2217216.0
2017-10-10 10:00:00,39.56,39.89,39.41,39.84,1473388.0,35.8921,36.1915,35.756,36.1461,1473388.0
2017-10-10 10:30:00,39.84,40.0,39.8,39.86,1307792.0,36.1461,36.2913,36.1099,36.1643,1307792.0
2017-10-10 11:00:00,39.86,39.97,39.66,39.82,1128176.0,36.1643,36.2641,35.9828,36.128,1128176.0
2017-10-10 11:30:00,39.81,39.98,39.8,39.88,1028203.0,36.1189,36.2732,36.1099,36.1824,1028203.0
2017-10-10 12:00:00,39.88,39.91,39.72,39.76,844248.0,36.1824,36.2097,36.0373,36.0736,844248.0
2017-10-10 12:30:00,39.76,39.89,39.75,39.85,648550.0,36.0736,36.1915,36.0645,36.1552,648550.0
2017-10-10 13:00:00,39.86,39.87,39.7,39.72,411131.0,36.1643,36.1734,36.0191,36.0373,411131.0
2017-10-10 13:30:00,39.73,39.77,39.6,39.75,603011.0,36.0463,36.0826,35.9284,36.0645,603011.0
2017-10-10 14:00:00,39.76,39.83,39.7,39.79,588575.0,36.0736,36.1371,36.0191,36.1008,588575.0
2017-10-10 14:30:00,39.8,39.93,39.77,39.84,1037044.0,36.1099,36.2278,36.0826,36.1461,1037044.0
2017-10-10 15:00:00,39.84,40.09,39.81,40.06,1303489.0,36.1461,36.373,36.1189,36.3457,1303489.0
2017-10-10 15:30:00,40.05,40.29,40.05,40.18,2677092.0,36.3367,36.5544,36.3367,36.4546,2677092.0
2017-10-11 09:30:00,40.36,40.42,39.7,40.0,2402191.0,36.6179,36.6724,36.0191,36.2913,2402191.0
2017-10-11 10:00:00,40.0,40.24,39.96,40.11,1371049.0,36.2913,36.5091,36.255,36.3911,1371049.0
2017-10-11 10:30:00,40.11,40.18,39.99,40.1,861105.0,36.3911,36.4546,36.2822,36.382,861105.0
2017-10-11 11:00:00,40.09,40.17,39.96,40.0,718965.0,36.373,36.4455,36.255,36.2913,718965.0
2017-10-11 11:30:00,39.99,40.06,39.85,39.99,555106.0,36.2822,36.3457,36.1552,36.2822,555106.0
2017-10-11 12:00:00,40.0,40.11,39.85,40.07,569539.0,36.2913,36.3911,36.1552,36.3548,569539.0
2017-10-11 12:30:00,40.07,40.22,40.02,40.15,492270.0,36.3548,36.4909,36.3095,36.4274,492270.0
2017-10-11 13:00:00,40.15,40.41,40.14,40.36,710260.0,36.4274,36.6633,36.4183,36.6179,710260.0
2017-10-11 13:30:00,40.37,40.37,40.11,40.12,623192.0,36.627,36.627,36.3911,36.4002,623192.0
2017-10-11 14:00:00,40.13,40.2,40.0,40.03,863712.0,36.4093,36.4728,36.2913,36.3185,863712.0
2017-10-11 14:30:00,40.03,40.08,39.61,39.84,1461250.0,36.3185,36.3639,35.9375,36.1461,1461250.0
2017-10-11 15:00:00,39.84,39.85,39.61,39.62,819046.0,36.1461,36.1552,35.9375,35.9465,819046.0
2017-10-11 15:30:00,39.62,39.66,39.52,39.62,1607253.0,35.9465,35.9828,35.8558,35.9465,1607253.0
2017-10-12 09:30:00,39.6,39.62,38.44,38.65,3819072.0,35.9284,35.9465,34.8759,35.0665,3819072.0
2017-10-12 10:00:00,38.66,38.98,38.56,38.89,1230551.0,35.0755,35.3659,34.9848,35.2842,1230551.0
2017-10-12 10:30:00,38.89,38.9,38.61,38.64,1035550.0,35.2842,35.2933,35.0302,35.0574,1035550.0
2017-10-12 11:00:00,38.64,38.69,38.6,38.64,899431.0,35.0574,35.1028,35.0211,35.0574,899431.0
2017-10-12 11:30:00,38.64,38.81,38.64,38.66,675904.0,35.0574,35.2116,35.0574,35.0755,675904.0
2017-10-12 12:00:00,38.65,38.77,38.62,38.65,582880.0,35.0665,35.1754,35.0393,35.0665,582880.0
2017-10-12 12:30:00,38.65,38.69,38.5,38.59,548683.0,35.0665,35.1028,34.9304,35.012,548683.0
2017-10-12 13:00:00,38.59,38.67,38.53,38.58,461172.0,35.012,35.0846,34.9576,35.003,461172.0
2017-10-12 13:30:00,38.57,38.64,38.51,38.62,332134.0,34.9939,35.0574,34.9395,35.0393,332134.0
2017-10-12 14:00:00,38.62,38.65,38.55,38.59,437349.0,35.0393,35.0665,34.9757,35.012,437349.0
2017-10-12 14:30:00,38.59,38.61,38.49,38.55,592147.0,35.012,35.0302,34.9213,34.9757,592147.0
2017-10-12 15:00:00,38.55,38.57,38.5,38.52,571140.0,34.9757,34.9939,34.9304,34.9485,571140.0
2017-10-12 15:30:00,38.52,38.56,38.45,38.46,1825560.0,34.9485,34.9848,34.885,34.8941,1825560.0
2017-10-13 09:30:00,38.71,38.96,38.49,38.63,1983947.0,35.1209,35.3477,34.9213,35.0483,1983947.0
2017-10-13 10:00:00,38.65,38.97,38.64,38.83,1021239.0,35.0665,35.3568,35.0574,35.2298,1021239.0
2017-10-13 10:30:00,38.83,38.84,38.6,38.61,564023.0,35.2298,35.2389,35.0211,35.0302,564023.0
2017-10-13 11:00:00,38.62,38.67,38.44,38.52,968031.0,35.0393,35.0846,34.8759,34.9485,968031.0
2017-10-13 11:30:00,38.52,38.83,38.47,38.82,717372.0,34.9485,35.2298,34.9032,35.2207,717372.0
2017-10-13 12:00:00,38.83,38.86,38.55,38.66,808463.0,35.2298,35.257,34.9757,35.0755,808463.0
2017-10-13 12:30:00,38.66,38.89,38.64,38.84,517389.0,35.0755,35.2842,35.0574,35.2389,517389.0
2017-10-13 13:00:00,38.83,38.86,38.72,38.8,824230.0,35.2298,35.257,35.13,35.2026,824230.0
2017-10-13 13:30:00,38.8,38.8,38.68,38.73,439282.0,35.2026,35.2026,35.0937,35.1391,439282.0
2017-10-13 14:00:00,38.73,38.75,38.6,38.63,345490.0,35.1391,35.1572,35.0211,35.0483,345490.0
2017-10-13 14:30:00,38.64,38.74,38.57,38.72,525300.0,35.0574,35.1481,34.9939,35.13,525300.0
2017-10-13 15:00:00,38.73,38.8,38.71,38.73,442860.0,35.1391,35.2026,35.1209,35.1391,442860.0
2017-10-13 15:30:00,38.74,38.77,38.64,38.71,1210722.0,35.1481,35.1754,35.0574,35.1209,1210722.0
2017-10-16 09:30:00,40.04,40.15,39.53,39.55,4333096.0,36.3276,36.4274,35.8649,35.883,4333096.0
2017-10-16 10:00:00,39.55,39.55,38.96,39.18,2987737.0,35.883,35.883,35.3477,35.5473,2987737.0
2017-10-16 10:30:00,39.18,39.53,39.15,39.52,1328527.0,35.5473,35.8649,35.5201,35.8558,1328527.0
2017-10-16 11:00:00,39.52,39.52,39.35,39.41,888876.0,35.8558,35.8558,35.7016,35.756,888876.0
2017-10-16 11:30:00,39.41,39.61,39.39,39.5,774054.0,35.756,35.9375,35.7379,35.8377,774054.0
2017-10-16 12:00:00,39.51,39.59,39.46,39.55,821366.0,35.8467,35.9193,35.8014,35.883,821366.0
2017-10-16 12:30:00,39.55,39.78,39.54,39.68,1104302.0,35.883,36.0917,35.874,36.001,1104302.0
2017-10-16 13:00:00,39.68,39.68,39.52,39.59,670274.0,36.001,36.001,35.8558,35.9193,670274.0
2017-10-16 13:30:00,39.59,39.72,39.58,39.61,547662.0,35.9193,36.0373,35.9102,35.9375,547662.0
2017-10-16 14:00:00,39.61,39.66,39.55,39.6,422846.0,35.9375,35.9828,35.883,35.9284,422846.0
2017-10-16 14:30:00,39.6,39.65,39.56,39.64,470038.0,35.9284,35.9738,35.8921,35.9647,470038.0
2017-10-16 15:00:00,39.64,39.85,39.63,39.83,1367850.0,35.9647,36.1552,35.9556,36.1371,1367850.0
2017-10-16 15:30:00,39.82,39.87,39.66,39.68,2624003.0,36.128,36.1734,35.9828,36.001,2624003.0
2017-10-17 09:30:00,39.93,40.15,39.55,39.67,2694803.0,36.2278,36.4274,35.883,35.9919,2694803.0
2017-10-17 10:00:00,39.67,39.91,39.54,39.59,1158644.0,35.9919,36.2097,35.874,35.9193,1158644.0
2017-10-17 10:30:00,39.59,39.74,39.5,39.66,859336.0,35.9193,36.0554,35.8377,35.9828,859336.0
2017-10-17 11:00:00,39.66,39.71,39.6,39.68,666519.0,35.9828,36.0282,35.9284,36.001,666519.0
2017-10-17 11:30:00,39.68,39.69,39.37,39.49,1060268.0,36.001,36.0101,35.7197,35.8286,1060268.0
2017-10-17 12:00:00,39.48,39.56,39.45,39.56,507455.0,35.8195,35.8921,35.7923,35.8921,507455.0
2017-10-17 12:30:00,39.56,39.62,39.52,39.57,334122.0,35.8921,35.9465,35.8558,35.9012,334122.0
2017-10-17 13:00:00,39.58,39.61,39.57,39.59,299544.0,35.9102,35.9375,35.9012,35.9193,299544.0
2017-10-17 13:30:00,39.59,39.61,39.5,39.52,287055.0,35.9193,35.9375,35.8377,35.8558,287055.0
2017-10-17 14:00:00,39.52,39.55,39.45,39.47,457659.0,35.8558,35.883,35.7923,35.8104,457659.0
2017-10-17 14:30:00,39.48,39.5,39.43,39.48,317014.0,35.8195,35.8377,35.7742,35.8195,317014.0
2017-10-17 15:00:00,39.48,39.52,39.43,39.5,425805.0,35.8195,35.8558,35.7742,35.8377,425805.0
2017-10-17 15:30:00,39.5,39.61,39.5,39.59,1133641.0,35.8377,35.9375,35.8377,35.9193,1133641.0
2017-10-18 09:30:00,40.0,40.17,39.64,39.72,3031096.0,36.2913,36.4455,35.9647,36.0373,3031096.0
2017-10-18 10:00:00,39.71,39.88,39.57,39.78,1209229.0,36.0282,36.1824,35.9012,36.0917,1209229.0
2017-10-18 10:30:00,39.78,40.29,39.73,40.27,1866359.0,36.0917,36.5544,36.0463,36.5363,1866359.0
2017-10-18 11:00:00,40.27,40.63,40.16,40.28,2482770.0,36.5363,36.8629,36.4365,36.5453,2482770.0
2017-10-18 11:30:00,40.28,40.49,40.25,40.46,1354574.0,36.5453,36.7359,36.5181,36.7087,1354574.0
2017-10-18 12:00:00,40.47,40.75,40.39,40.67,1607091.0,36.7177,36.9718,36.6451,36.8992,1607091.0
2017-10-18 12:30:00,40.67,40.77,40.51,40.55,967949.0,36.8992,36.9899,36.754,36.7903,967949.0
2017-10-18 13:00:00,40.56,40.64,40.5,40.53,623061.0,36.7994,36.872,36.7449,36.7722,623061.0
2017-10-18 13:30:00,40.53,40.67,40.52,40.59,487602.0,36.7722,36.8992,36.7631,36.8266,487602.0
2017-10-18 14:00:00,40.59,40.69,40.58,40.59,637706.0,36.8266,36.9173,36.8175,36.8266,637706.0
2017-10-18 14:30:00,40.61,40.61,40.46,40.54,578029.0,36.8448,36.8448,36.7087,36.7812,578029.0
2017-10-18 15:00:00,40.54,40.65,40.52,40.54,646296.0,36.7812,36.881,36.7631,36.7812,646296.0
2017-10-18 15:30:00,40.54,40.56,40.29,40.32,1884695.0,36.7812,36.7994,36.5544,36.5816,1884695.0
2017-10-19 09:30:00,39.8,40.18,39.21,39.36,3948432.0,36.1099,36.4546,35.5746,35.7106,3948432.0
2017-10-19 10:00:00,39.37,39.78,39.32,39.63,1681291.0,35.7197,36.0917,35.6744,35.9556,1681291.0
2017-10-19 10:30:00,39.63,39.9,39.56,39.75,1195331.0,35.9556,36.2006,35.8921,36.0645,1195331.0
2017-10-19 11:00:00,39.76,39.89,39.75,39.82,844526.0,36.0736,36.1915,36.0645,36.128,844526.0
2017-10-19 11:30:00,39.82,39.98,39.76,39.8,794579.0,36.128,36.2732,36.0736,36.1099,794579.0
2017-10-19 12:00:00,39.79,39.82,39.72,39.77,370027.0,36.1008,36.128,36.0373,36.0826,370027.0
2017-10-19 12:30:00,39.76,39.83,39.64,39.67,679758.0,36.0736,36.1371,35.9647,35.9919,679758.0
2017-10-19 13:00:00,39.66,39.76,39.66,39.69,385947.0,35.9828,36.0736,35.9828,36.0101,385947.0
2017-10-19 13:30:00,39.7,39.71,39.55,39.57,563221.0,36.0191,36.0282,35.883,35.9012,563221.0
2017-10-19 14:00:00,39.57,39.59,39.44,39.51,818115.0,35.9012,35.9193,35.7832,35.8467,818115.0
2017-10-19 14:30:00,39.52,39.57,39.49,39.52,566900.0,35.8558,35.9012,35.8286,35.8558,566900.0
2017-10-19 15:00:00,39.53,39.54,39.44,39.48,876174.0,35.8649,35.874,35.7832,35.8195,876174.0
2017-10-19 15:30:00,39.48,39.49,39.36,39.38,2027628.0,35.8195,35.8286,35.7106,35.7288,2027628.0
2017-10-20 09:30:00,39.7,39.75,38.95,39.0,4340042.0,36.0191,36.0645,35.3387,35.384,4340042.0
2017-10-20 10:00:00,39.01,39.49,38.99,39.27,1711075.0,35.3931,35.8286,35.375,35.629,1711075.0
2017-10-20 10:30:00,39.26,39.27,39.07,39.13,1230115.0,35.6199,35.629,35.4475,35.502,1230115.0
2017-10-20 11:00:00,39.13,39.2,39.03,39.07,881005.0,35.502,35.5655,35.4112,35.4475,881005.0
2017-10-20 11:30:00,39.08,39.17,38.73,38.74,2694936.0,35.4566,35.5383,35.1391,35.1481,2694936.0
2017-10-20 12:00:00,38.75,39.0,38.69,38.98,1444180.0,35.1572,35.384,35.1028,35.3659,1444180.0
2017-10-20 12:30:00,38.98,39.08,38.89,39.08,707453.0,35.3659,35.4566,35.2842,35.4566,707453.0
2017-10-20 13:00:00,39.07,39.12,38.95,38.97,676260.0,35.4475,35.4929,35.3387,35.3568,676260.0
2017-10-20 13:30:00,38.97,39.03,38.91,39.02,383460.0,35.3568,35.4112,35.3024,35.4022,383460.0
2017-10-20 14:00:00,39.02,39.14,38.94,39.09,963110.0,35.4022,35.511,35.3296,35.4657,963110.0
2017-10-20 14:30:00,39.08,39.13,39.05,39.09,693950.0,35.4566,35.502,35.4294,35.4657,693950.0
2017-10-20 15:00:00,39.09,39.13,38.97,39.0,878459.0,35.4657,35.502,35.3568,35.384,878459.0
2017-10-20 15:30:00,39.01,39.07,38.95,39.0,1925702.0,35.3931,35.4475,35.3387,35.384,1925702.0
2017-10-23 09:30:00,39.15,39.2,38.5,38.91,2628345.0,35.5201,35.5655,34.9304,35.3024,2628345.0
2017-10-23 10:00:00,38.9,38.9,38.54,38.78,1221497.0,35.2933,35.2933,34.9667,35.1844,1221497.0
2017-10-23 10:30:00,38.78,38.84,38.68,38.81,878878.0,35.1844,35.2389,35.0937,35.2116,878878.0
2017-10-23 11:00:00,38.81,38.86,38.75,38.83,669327.0,35.2116,35.257,35.1572,35.2298,669327.0
2017-10-23 11:30:00,38.83,38.95,38.78,38.87,595244.0,35.2298,35.3387,35.1844,35.2661,595244.0
2017-10-23 12:00:00,38.87,38.88,38.75,38.77,468045.0,35.2661,35.2752,35.1572,35.1754,468045.0
2017-10-23 12:30:00,38.77,38.79,38.64,38.68,620481.0,35.1754,35.1935,35.0574,35.0937,620481.0
2017-10-23 13:00:00,38.68,38.7,38.55,38.55,659307.0,35.0937,35.1118,34.9757,34.9757,659307.0
2017-10-23 13:30:00,38.55,38.63,38.51,38.55,520078.0,34.9757,35.0483,34.9395,34.9757,520078.0
2017-10-23 14:00:00,38.56,38.56,38.43,38.5,845959.0,34.9848,34.9848,34.8669,34.9304,845959.0
2017-10-23 14:30:00,38.5,38.51,38.4,38.43,476514.0,34.9304,34.9395,34.8397,34.8669,476514.0
2017-10-23 15:00:00,38.42,38.46,38.33,38.41,864473.0,34.8578,34.8941,34.7761,34.8487,864473.0
2017-10-23 15:30:00,38.4,38.49,38.35,38.43,1697599.0,34.8397,34.9213,34.7943,34.8669,1697599.0
2017-10-24 09:30:00,38.66,38.69,38.46,38.57,2022352.0,35.0755,35.1028,34.8941,34.9939,2022352.0
2017-10-24 10:00:00,38.56,38.8,38.54,38.74,1254230.0,34.9848,35.2026,34.9667,35.1481,1254230.0
2017-10-24 10:30:00,38.74,38.75,38.54,38.55,892990.0,35.1481,35.1572,34.9667,34.9757,892990.0
2017-10-24 11:00:00,38.55,38.75,38.54,38.74,952759.0,34.9757,35.1572,34.9667,35.1481,952759.0
2017-10-24 11:30:00,38.74,38.81,38.73,38.78,667258.0,35.1481,35.2116,35.1391,35.1844,667258.0
2017-10-24 12:00:00,38.78,38.82,38.74,38.75,487774.0,35.1844,35.2207,35.1481,35.1572,487774.0
2017-10-24 12:30:00,38.75,38.75,38.5,38.56,542525.0,35.1572,35.1572,34.9304,34.9848,542525.0
2017-10-24 13:00:00,38.55,38.64,38.49,38.6,621180.0,34.9757,35.0574,34.9213,35.0211,621180.0
2017-10-24 13:30:00,38.59,38.75,38.59,38.73,336946.0,35.012,35.1572,35.012,35.1391,336946.0
2017-10-24 14:00:00,38.73,38.75,38.66,38.67,410567.0,35.1391,35.1572,35.0755,35.0846,410567.0
2017-10-24 14:30:00,38.67,38.69,38.49,38.56,563023.0,35.0846,35.1028,34.9213,34.9848,563023.0
2017-10-24 15:00:00,38.56,38.59,38.5,38.53,558683.0,34.9848,35.012,34.9304,34.9576,558683.0
2017-10-24 15:30:00,38.52,38.56,38.46,38.51,1566931.0,34.9485,34.9848,34.8941,34.9395,1566931.0
2017-10-25 09:30:00,38.55,38.97,38.5,38.55,2042897.0,34.9757,35.3568,34.9304,34.9757,2042897.0
2017-10-25 10:00:00,38.56,38.62,38.31,38.35,1474474.0,34.9848,35.0393,34.758,34.7943,1474474.0
2017-10-25 10:30:00,38.35,38.36,37.92,37.97,2035906.0,34.7943,34.8034,34.4042,34.4495,2035906.0
2017-10-25 11:00:00,37.98,38.0,37.13,37.64,2542429.0,34.4586,34.4767,33.6874,34.1501,2542429.0
2017-10-25 11:30:00,37.64,37.81,37.31,37.44,1206168.0,34.1501,34.3044,33.8507,33.9687,1206168.0
2017-10-25 12:00:00,37.45,37.51,37.24,37.25,960519.0,33.9777,34.0322,33.7872,33.7963,960519.0
2017-10-25 12:30:00,37.26,37.71,37.24,37.62,887764.0,33.8054,34.2136,33.7872,34.132,887764.0
2017-10-25 13:00:00,37.62,37.62,37.3,37.46,906500.0,34.132,34.132,33.8416,33.9868,906500.0
2017-10-25 13:30:00,37.47,37.56,37.41,37.44,558845.0,33.9959,34.0775,33.9414,33.9687,558845.0
2017-10-25 14:00:00,37.43,37.56,37.21,37.43,1298796.0,33.9596,34.0775,33.76,33.9596,1298796.0
2017-10-25 14:30:00,37.44,37.44,37.3,37.36,638432.0,33.9687,33.9687,33.8416,33.8961,638432.0
2017-10-25 15:00:00,37.35,37.44,37.3,37.43,1176551.0,33.887,33.9687,33.8416,33.9596,1176551.0
2017-10-25 15:30:00,37.43,37.48,37.33,37.39,4285545.0,33.9596,34.005,33.8689,33.9233,4285545.0
2017-10-26 09:30:00,37.56,37.68,36.71,37.11,4627292.0,34.0775,34.1864,33.3063,33.6693,4627292.0
2017-10-26 10:00:00,37.1,37.29,36.97,37.21,1549799.0,33.6602,33.8326,33.5422,33.76,1549799.0
2017-10-26 10:30:00,37.2,37.43,37.12,37.19,1360859.0,33.7509,33.9596,33.6783,33.7418,1360859.0
2017-10-26 11:00:00,37.19,37.47,37.17,37.18,1020981.0,33.7418,33.9959,33.7237,33.7328,1020981.0
2017-10-26 11:30:00,37.17,37.32,37.14,37.3,710737.0,33.7237,33.8598,33.6965,33.8416,710737.0
2017-10-26 12:00:00,37.3,37.34,37.12,37.12,706074.0,33.8416,33.8779,33.6783,33.6783,706074.0
2017-10-26 12:30:00,37.12,37.15,37.0,37.11,747274.0,33.6783,33.7056,33.5695,33.6693,747274.0
2017-10-26 13:00:00,37.09,37.13,36.97,37.06,737445.0,33.6511,33.6874,33.5422,33.6239,737445.0
2017-10-26 13:30:00,37.06,37.12,36.99,37.11,525749.0,33.6239,33.6783,33.5604,33.6693,525749.0
2017-10-26 14:00:00,37.11,37.21,37.06,37.18,637556.0,33.6693,33.76,33.6239,33.7328,637556.0
2017-10-26 14:30:00,37.18,37.19,36.98,37.07,655347.0,33.7328,33.7418,33.5513,33.633,655347.0
2017-10-26 15:00:00,37.07,37.15,36.95,37.03,787207.0,33.633,33.7056,33.5241,33.5967,787207.0
2017-10-26 15:30:00,37.03,37.04,36.76,36.8,2894189.0,33.5967,33.6058,33.3517,33.388,2894189.0
2017-10-27 09:30:00,37.01,37.11,35.79,36.36,5235623.0,33.5785,33.6693,32.4716,32.9888,5235623.0
2017-10-27 10:00:00,36.36,36.5,36.18,36.49,2297826.0,32.9888,33.1158,32.8255,33.1067,2297826.0
2017-10-27 10:30:00,36.5,36.73,36.37,36.54,1604771.0,33.1158,33.3245,32.9979,33.1521,1604771.0
2017-10-27 11:00:00,36.54,37.03,36.53,37.0,1534477.0,33.1521,33.5967,33.143,33.5695,1534477.0
2017-10-27 11:30:00,37.01,37.3,37.0,37.25,1373690.0,33.5785,33.8416,33.5695,33.7963,1373690.0
2017-10-27 12:00:00,37.25,37.3,37.07,37.15,1285570.0,33.7963,33.8416,33.633,33.7056,1285570.0
2017-10-27 12:30:00,37.16,37.25,37.06,37.14,989500.0,33.7146,33.7963,33.6239,33.6965,989500.0
2017-10-27 13:00:00,37.13,37.3,37.09,37.3,917114.0,33.6874,33.8416,33.6511,33.8416,917114.0
2017-10-27 13:30:00,37.29,37.47,37.29,37.42,958082.0,33.8326,33.9959,33.8326,33.9505,958082.0
2017-10-27 14:00:00,37.41,37.44,37.23,37.27,798721.0,33.9414,33.9687,33.7781,33.8144,798721.0
2017-10-27 14:30:00,37.27,37.36,37.23,37.33,694301.0,33.8144,33.8961,33.7781,33.8689,694301.0
2017-10-27 15:00:00,37.33,37.39,37.29,37.33,759357.0,33.8689,33.9233,33.8326,33.8689,759357.0
2017-10-27 15:30:00,37.34,37.44,37.29,37.35,2898422.0,33.8779,33.9687,33.8326,33.887,2898422.0
2017-10-30 09:30:00,37.81,37.87,37.53,37.71,3281043.0,34.3044,34.3588,34.0503,34.2136,3281043.0
2017-10-30 10:00:00,37.71,37.76,37.26,37.26,1778395.0,34.2136,34.259,33.8054,33.8054,1778395.0
2017-10-30 10:30:00,37.27,37.41,37.07,37.35,1615308.0,33.8144,33.9414,33.633,33.887,1615308.0
2017-10-30 11:00:00,37.36,37.44,37.16,37.26,1039776.0,33.8961,33.9687,33.7146,33.8054,1039776.0
2017-10-30 11:30:00,37.26,37.31,37.15,37.27,614164.0,33.8054,33.8507,33.7056,33.8144,614164.0
2017-10-30 12:00:00,37.27,37.28,36.94,37.08,893011.0,33.8144,33.8235,33.515,33.642,893011.0
2017-10-30 12:30:00,37.08,37.16,37.05,37.12,355267.0,33.642,33.7146,33.6148,33.6783,355267.0
2017-10-30 13:00:00,37.13,37.37,37.1,37.31,629298.0,33.6874,33.9052,33.6602,33.8507,629298.0
2017-10-30 13:30:00,37.31,37.31,37.16,37.2,520689.0,33.8507,33.8507,33.7146,33.7509,520689.0
2017-10-30 14:00:00,37.21,37.36,37.2,37.27,652210.0,33.76,33.8961,33.7509,33.8144,652210.0
2017-10-30 14:30:00,37.28,37.39,37.26,37.33,609492.0,33.8235,33.9233,33.8054,33.8689,609492.0
2017-10-30 15:00:00,37.33,37.34,37.23,37.31,560420.0,33.8689,33.8779,33.7781,33.8507,560420.0
2017-10-30 15:30:00,37.3,37.43,37.28,37.42,1768313.0,33.8416,33.9596,33.8235,33.9505,1768313.0
2017-10-31 09:30:00,37.87,38.03,37.27,37.88,2903149.0,34.3588,34.504,33.8144,34.3679,2903149.0
2017-10-31 10:00:00,37.88,37.9,37.61,37.66,901421.0,34.3679,34.386,34.1229,34.1683,901421.0
2017-10-31 10:30:00,37.66,37.93,37.63,37.82,780632.0,34.1683,34.4132,34.141,34.3134,780632.0
2017-10-31 11:00:00,37.83,37.94,37.78,37.79,885152.0,34.3225,34.4223,34.2771,34.2862,885152.0
2017-10-31 11:30:00,37.78,37.82,37.71,37.76,748235.0,34.2771,34.3134,34.2136,34.259,748235.0
2017-10-31 12:00:00,37.76,37.91,37.66,37.66,1029730.0,34.259,34.3951,34.1683,34.1683,1029730.0
2017-10-31 12:30:00,37.66,37.83,37.66,37.82,440009.0,34.1683,34.3225,34.1683,34.3134,440009.0
2017-10-31 13:00:00,37.81,37.81,37.61,37.72,417601.0,34.3044,34.3044,34.1229,34.2227,417601.0
2017-10-31 13:30:00,37.72,37.74,37.56,37.59,587273.0,34.2227,34.2408,34.0775,34.1048,587273.0
2017-10-31 14:00:00,37.59,37.79,37.57,37.79,463633.0,34.1048,34.2862,34.0866,34.2862,463633.0
2017-10-31 14:30:00,37.78,37.78,37.67,37.7,474688.0,34.2771,34.2771,34.1773,34.2046,474688.0
2017-10-31 15:00:00,37.7,37.73,37.57,37.57,1051428.0,34.2046,34.2318,34.0866,34.0866,1051428.0
2017-10-31 15:30:00,37.58,37.63,37.5,37.52,1858672.0,34.0957,34.141,34.0231,34.0412,1858672.0
2017-11-01 09:30:00,38.0,38.26,37.72,38.08,2537141.0,34.4767,34.7126,34.2227,34.5493,2537141.0
2017-11-01 10:00:00,38.08,38.19,37.85,38.18,1733393.0,34.5493,34.6491,34.3407,34.6401,1733393.0
2017-11-01 10:30:00,38.18,38.22,37.97,37.97,1971402.0,34.6401,34.6763,34.4495,34.4495,1971402.0
2017-11-01 11:00:00,37.98,38.11,37.95,37.98,623078.0,34.4586,34.5765,34.4314,34.4586,623078.0
2017-11-01 11:30:00,37.98,38.31,37.97,38.18,1160857.0,34.4586,34.758,34.4495,34.6401,1160857.0
2017-11-01 12:00:00,38.18,38.21,38.05,38.07,656533.0,34.6401,34.6673,34.5221,34.5403,656533.0
2017-11-01 12:30:00,38.07,38.15,38.05,38.13,606737.0,34.5403,34.6128,34.5221,34.5947,606737.0
2017-11-01 13:00:00,38.13,38.16,37.78,37.94,770948.0,34.5947,34.6219,34.2771,34.4223,770948.0
2017-11-01 13:30:00,37.94,38.07,37.79,37.88,579891.0,34.4223,34.5403,34.2862,34.3679,579891.0
2017-11-01 14:00:00,37.89,38.02,37.8,37.82,502250.0,34.3769,34.4949,34.2953,34.3134,502250.0
2017-11-01 14:30:00,37.82,37.87,37.79,37.84,504930.0,34.3134,34.3588,34.2862,34.3316,504930.0
2017-11-01 15:00:00,37.83,37.95,37.82,37.89,493851.0,34.3225,34.4314,34.3134,34.3769,493851.0
2017-11-01 15:30:00,37.89,37.91,37.78,37.84,1741942.0,34.3769,34.3951,34.2771,34.3316,1741942.0
2017-11-02 09:30:00,38.24,38.67,37.79,38.5,3385422.0,34.6945,35.0846,34.2862,34.9304,3385422.0
2017-11-02 10:00:00,38.5,38.52,38.24,38.39,1207854.0,34.9304,34.9485,34.6945,34.8306,1207854.0
2017-11-02 10:30:00,38.39,38.52,38.18,38.25,1247225.0,34.8306,34.9485,34.6401,34.7036,1247225.0
2017-11-02 11:00:00,38.25,38.29,37.81,37.82,1064766.0,34.7036,34.7399,34.3044,34.3134,1064766.0
2017-11-02 11:30:00,37.81,37.94,37.66,37.91,966345.0,34.3044,34.4223,34.1683,34.3951,966345.0
2017-11-02 12:00:00,37.92,38.03,37.91,37.96,390869.0,34.4042,34.504,34.3951,34.4405,390869.0
2017-11-02 12:30:00,37.96,38.36,37.87,38.33,1723092.0,34.4405,34.8034,34.3588,34.7761,1723092.0
2017-11-02 13:00:00,38.33,38.39,38.08,38.15,544938.0,34.7761,34.8306,34.5493,34.6128,544938.0
2017-11-02 13:30:00,38.15,38.15,37.98,38.04,531958.0,34.6128,34.6128,34.4586,34.513,531958.0
2017-11-02 14:00:00,38.04,38.08,37.95,38.0,650221.0,34.513,34.5493,34.4314,34.4767,650221.0
2017-11-02 14:30:00,38.01,38.06,37.93,37.97,543490.0,34.4858,34.5312,34.4132,34.4495,543490.0
2017-11-02 15:00:00,37.98,38.01,37.88,37.96,832117.0,34.4586,34.4858,34.3679,34.4405,832117.0
2017-11-02 15:30:00,37.95,38.0,37.82,37.88,2850228.0,34.4314,34.4767,34.3134,34.3679,2850228.0
2017-11-03 09:30:00,38.4,38.5,38.21,38.33,2715891.0,34.8397,34.9304,34.6673,34.7761,2715891.0
2017-11-03 10:00:00,38.34,38.61,38.22,38.57,1679046.0,34.7852,35.0302,34.6763,34.9939,1679046.0
2017-11-03 10:30:00,38.57,38.61,38.45,38.56,1073126.0,34.9939,35.0302,34.885,34.9848,1073126.0
2017-11-03 11:00:00,38.56,38.61,38.42,38.43,899282.0,34.9848,35.0302,34.8578,34.8669,899282.0
2017-11-03 11:30:00,38.43,38.49,38.35,38.39,455175.0,34.8669,34.9213,34.7943,34.8306,455175.0
2017-11-03 12:00:00,38.39,38.44,38.3,38.33,343801.0,34.8306,34.8759,34.7489,34.7761,343801.0
2017-11-03 12:30:00,38.33,38.61,38.3,38.58,1077953.0,34.7761,35.0302,34.7489,35.003,1077953.0
2017-11-03 13:00:00,38.58,38.61,38.54,38.6,844453.0,35.003,35.0302,34.9667,35.0211,844453.0
2017-11-03 13:30:00,38.6,38.61,38.43,38.48,512412.0,35.0211,35.0302,34.8669,34.9122,512412.0
2017-11-03 14:00:00,38.48,38.53,38.45,38.48,352606.0,34.9122,34.9576,34.885,34.9122,352606.0
2017-11-03 14:30:00,38.48,38.48,38.42,38.42,555112.0,34.9122,34.9122,34.8578,34.8578,555112.0
2017-11-03 15:00:00,38.43,38.45,38.4,38.41,776642.0,34.8669,34.885,34.8397,34.8487,776642.0
2017-11-03 15:30:00,38.41,38.44,38.3,38.43,1999790.0,34.8487,34.8759,34.7489,34.8669,1999790.0
2017-11-06 09:30:00,39.01,39.18,38.68,39.01,3761248.0,35.3931,35.5473,35.0937,35.3931,3761248.0
2017-11-06 10:00:00,39.02,39.1,38.84,38.86,1332790.0,35.4022,35.4748,35.2389,35.257,1332790.0
2017-11-06 10:30:00,38.86,38.91,38.77,38.89,956974.0,35.257,35.3024,35.1754,35.2842,956974.0
2017-11-06 11:00:00,38.88,38.9,38.6,38.83,1253338.0,35.2752,35.2933,35.0211,35.2298,1253338.0
2017-11-06 11:30:00,38.83,38.87,38.65,38.7,551421.0,35.2298,35.2661,35.0665,35.1118,551421.0
2017-11-06 12:00:00,38.71,38.85,38.7,38.82,348708.0,35.1209,35.2479,35.1118,35.2207,348708.0
2017-11-06 12:30:00,38.83,38.97,38.81,38.83,487911.0,35.2298,35.3568,35.2116,35.2298,487911.0
2017-11-06 13:00:00,38.82,38.9,38.74,38.9,727349.0,35.2207,35.2933,35.1481,35.2933,727349.0
2017-11-06 13:30:00,38.89,38.99,38.88,38.98,463269.0,35.2842,35.375,35.2752,35.3659,463269.0
2017-11-06 14:00:00,38.98,38.99,38.83,38.87,516801.0,35.3659,35.375,35.2298,35.2661,516801.0
2017-11-06 14:30:00,38.86,38.98,38.82,38.87,637900.0,35.257,35.3659,35.2207,35.2661,637900.0
2017-11-06 15:00:00,38.88,38.89,38.84,38.86,376356.0,35.2752,35.2842,35.2389,35.257,376356.0
2017-11-06 15:30:00,38.86,39.04,38.84,39.01,1342608.0,35.257,35.4203,35.2389,35.3931,1342608.0
2017-11-07 09:30:00,39.69,39.69,39.35,39.5,3130565.0,36.0101,36.0101,35.7016,35.8377,3130565.0
2017-11-07 10:00:00,39.51,39.52,39.09,39.37,1864726.0,35.8467,35.8558,35.4657,35.7197,1864726.0
2017-11-07 10:30:00,39.37,39.49,39.27,39.46,1318477.0,35.7197,35.8286,35.629,35.8014,1318477.0
2017-11-07 11:00:00,39.47,39.53,39.36,39.47,819085.0,35.8104,35.8649,35.7106,35.8104,819085.0
2017-11-07 11:30:00,39.47,39.56,39.33,39.36,592551.0,35.8104,35.8921,35.6834,35.7106,592551.0
2017-11-07 12:00:00,39.36,39.48,39.27,39.43,612458.0,35.7106,35.8195,35.629,35.7742,612458.0
2017-11-07 12:30:00,39.43,39.59,39.4,39.48,544113.0,35.7742,35.9193,35.7469,35.8195,544113.0
2017-11-07 13:00:00,39.48,39.63,39.47,39.62,536099.0,35.8195,35.9556,35.8104,35.9465,536099.0
2017-11-07 13:30:00,39.61,39.75,39.61,39.7,587618.0,35.9375,36.0645,35.9375,36.0191,587618.0
2017-11-07 14:00:00,39.7,39.72,39.51,39.52,484726.0,36.0191,36.0373,35.8467,35.8558,484726.0
2017-11-07 14:30:00,39.51,39.69,39.51,39.62,474536.0,35.8467,36.0101,35.8467,35.9465,474536.0
2017-11-07 15:00:00,39.62,39.72,39.6,39.7,447894.0,35.9465,36.0373,35.9284,36.0191,447894.0
2017-11-07 15:30:00,39.71,39.9,39.69,39.79,1685073.0,36.0282,36.2006,36.0101,36.1008,1685073.0
2017-11-08 09:30:00,39.91,40.67,39.85,40.2,4893571.0,36.2097,36.8992,36.1552,36.4728,4893571.0
2017-11-08 10:00:00,40.2,40.32,39.92,40.02,1782022.0,36.4728,36.5816,36.2187,36.3095,1782022.0
2017-11-08 10:30:00,40.02,40.21,40.0,40.04,954122.0,36.3095,36.4818,36.2913,36.3276,954122.0
2017-11-08 11:00:00,40.05,40.34,40.05,40.34,644460.0,36.3367,36.5998,36.3367,36.5998,644460.0
2017-11-08 11:30:00,40.34,40.56,40.28,40.5,811274.0,36.5998,36.7994,36.5453,36.7449,811274.0
2017-11-08 12:00:00,40.5,40.73,40.43,40.72,843072.0,36.7449,36.9536,36.6814,36.9446,843072.0
2017-11-08 12:30:00,40.71,40.83,40.51,40.52,1124523.0,36.9355,37.0444,36.754,36.7631,1124523.0
2017-11-08 13:00:00,40.51,40.7,40.46,40.64,608634.0,36.754,36.9264,36.7087,36.872,608634.0
2017-11-08 13:30:00,40.64,40.64,40.51,40.56,405259.0,36.872,36.872,36.754,36.7994,405259.0
2017-11-08 14:00:00,40.56,40.57,40.41,40.48,413489.0,36.7994,36.8085,36.6633,36.7268,413489.0
2017-11-08 14:30:00,40.48,40.5,40.33,40.38,772480.0,36.7268,36.7449,36.5907,36.6361,772480.0
2017-11-08 15:00:00,40.38,40.43,40.27,40.3,596531.0,36.6361,36.6814,36.5363,36.5635,596531.0
2017-11-08 15:30:00,40.3,40.4,40.22,40.33,1582837.0,36.5635,36.6542,36.4909,36.5907,1582837.0
2017-11-09 09:30:00,40.19,40.22,39.25,39.56,3143822.0,36.4637,36.4909,35.6108,35.8921,3143822.0
2017-11-09 10:00:00,39.55,39.85,39.43,39.73,1701931.0,35.883,36.1552,35.7742,36.0463,1701931.0
2017-11-09 10:30:00,39.73,39.75,39.41,39.6,960061.0,36.0463,36.0645,35.756,35.9284,960061.0
2017-11-09 11:00:00,39.61,39.62,39.42,39.59,698074.0,35.9375,35.9465,35.7651,35.9193,698074.0
2017-11-09 11:30:00,39.58,39.71,39.48,39.49,699398.0,35.9102,36.0282,35.8195,35.8286,699398.0
2017-11-09 12:00:00,39.48,39.49,39.24,39.29,1127497.0,35.8195,35.8286,35.6018,35.6471,1127497.0
2017-11-09 12:30:00,39.29,39.32,38.89,39.09,1308415.0,35.6471,35.6744,35.2842,35.4657,1308415.0
2017-11-09 13:00:00,39.1,39.39,38.97,39.26,694650.0,35.4748,35.7379,35.3568,35.6199,694650.0
2017-11-09 13:30:00,39.25,39.45,39.24,39.35,905066.0,35.6108,35.7923,35.6018,35.7016,905066.0
2017-11-09 14:00:00,39.34,39.51,39.34,39.45,697890.0,35.6925,35.8467,35.6925,35.7923,697890.0
2017-11-09 14:30:00,39.44,39.53,39.39,39.49,651852.0,35.7832,35.8649,35.7379,35.8286,651852.0
2017-11-09 15:00:00,39.49,39.59,39.46,39.54,711282.0,35.8286,35.9193,35.8014,35.874,711282.0
2017-11-09 15:30:00,39.54,39.81,39.54,39.8,1720830.0,35.874,36.1189,35.874,36.1099,1720830.0
2017-11-10 09:30:00,39.83,39.95,39.22,39.49,3195368.0,36.1371,36.2459,35.5836,35.8286,3195368.0
2017-11-10 10:00:00,39.49,39.51,39.33,39.47,875774.0,35.8286,35.8467,35.6834,35.8104,875774.0
2017-11-10 10:30:00,39.47,39.48,39.22,39.26,1017704.0,35.8104,35.8195,35.5836,35.6199,1017704.0
2017-11-10 11:00:00,39.25,39.54,39.17,39.53,1041399.0,35.6108,35.874,35.5383,35.8649,1041399.0
2017-11-10 11:30:00,39.52,39.62,39.44,39.52,739429.0,35.8558,35.9465,35.7832,35.8558,739429.0
2017-11-10 12:00:00,39.52,39.98,39.5,39.86,955764.0,35.8558,36.2732,35.8377,36.1643,955764.0
2017-11-10 12:30:00,39.86,39.96,39.74,39.87,842803.0,36.1643,36.255,36.0554,36.1734,842803.0
2017-11-10 13:00:00,39.88,39.98,39.81,39.96,579130.0,36.1824,36.2732,36.1189,36.255,579130.0
2017-11-10 13:30:00,39.96,40.09,39.91,40.06,794346.0,36.255,36.373,36.2097,36.3457,794346.0
2017-11-10 14:00:00,40.07,40.4,40.03,40.15,1131953.0,36.3548,36.6542,36.3185,36.4274,1131953.0
2017-11-10 14:30:00,40.14,40.3,40.09,40.29,675612.0,36.4183,36.5635,36.373,36.5544,675612.0
2017-11-10 15:00:00,40.29,40.34,40.14,40.16,883796.0,36.5544,36.5998,36.4183,36.4365,883796.0
2017-11-10 15:30:00,40.16,40.16,39.83,39.95,2492011.0,36.4365,36.4365,36.1371,36.2459,2492011.0
2017-11-13 09:30:00,41.94,42.77,40.85,41.61,13427532.0,38.0514,38.8045,37.0625,37.752,13427532.0
2017-11-13 10:00:00,41.63,42.25,41.49,42.02,5968334.0,37.7702,38.3327,37.6432,38.124,5968334.0
2017-11-13 10:30:00,42.01,42.08,41.64,41.77,2339107.0,38.1149,38.1785,37.7793,37.8972,2339107.0
2017-11-13 11:00:00,41.77,42.02,41.68,41.94,1780810.0,37.8972,38.124,37.8155,38.0514,1780810.0
2017-11-13 11:30:00,41.94,42.17,41.83,42.07,2033278.0,38.0514,38.2601,37.9516,38.1694,2033278.0
2017-11-13 12:00:00,42.06,42.3,41.88,42.22,1656369.0,38.1603,38.3781,37.997,38.3055,1656369.0
2017-11-13 12:30:00,42.22,42.23,41.92,42.05,1122711.0,38.3055,38.3145,38.0333,38.1512,1122711.0
2017-11-13 13:00:00,42.06,42.13,41.85,41.92,1105772.0,38.1603,38.2238,37.9698,38.0333,1105772.0
2017-11-13 13:30:00,41.92,42.03,41.9,41.98,851943.0,38.0333,38.1331,38.0151,38.0877,851943.0
2017-11-13 14:00:00,41.99,42.05,41.38,41.61,1867255.0,38.0968,38.1512,37.5434,37.752,1867255.0
2017-11-13 14:30:00,41.6,41.78,41.46,41.68,1004929.0,37.743,37.9063,37.6159,37.8155,1004929.0
2017-11-13 15:00:00,41.68,41.9,41.62,41.66,983633.0,37.8155,38.0151,37.7611,37.7974,983633.0
2017-11-13 15:30:00,41.66,41.67,41.21,41.35,2623474.0,37.7974,37.8065,37.3891,37.5161,2623474.0
2017-11-14 09:30:00,40.96,41.05,39.36,39.36,7535455.0,37.1623,37.244,35.7106,35.7106,7535455.0
2017-11-14 10:00:00,39.37,39.68,39.14,39.6,3792096.0,35.7197,36.001,35.511,35.9284,3792096.0
2017-11-14 10:30:00,39.61,39.82,39.37,39.41,2431918.0,35.9375,36.128,35.7197,35.756,2431918.0
2017-11-14 11:00:00,39.41,39.6,39.28,39.4,1405851.0,35.756,35.9284,35.6381,35.7469,1405851.0
2017-11-14 11:30:00,39.4,39.44,39.07,39.28,1896577.0,35.7469,35.7832,35.4475,35.6381,1896577.0
2017-11-14 12:00:00,39.27,39.28,38.41,38.53,2680743.0,35.629,35.6381,34.8487,34.9576,2680743.0
2017-11-14 12:30:00,38.52,38.82,38.44,38.66,2099222.0,34.9485,35.2207,34.8759,35.0755,2099222.0
2017-11-14 13:00:00,38.66,38.67,38.4,38.6,1647716.0,35.0755,35.0846,34.8397,35.0211,1647716.0
2017-11-14 13:30:00,38.59,38.6,38.25,38.47,1984642.0,35.012,35.0211,34.7036,34.9032,1984642.0
2017-11-14 14:00:00,38.47,38.7,38.45,38.62,1701645.0,34.9032,35.1118,34.885,35.0393,1701645.0
2017-11-14 14:30:00,38.62,38.81,38.55,38.74,1503622.0,35.0393,35.2116,34.9757,35.1481,1503622.0
2017-11-14 15:00:00,38.73,38.97,38.71,38.96,1802007.0,35.1391,35.3568,35.1209,35.3477,1802007.0
2017-11-14 15:30:00,38.96,38.98,38.68,38.89,2856233.0,35.3477,35.3659,35.0937,35.2842,2856233.0
2017-11-15 09:30:00,38.5,38.58,37.85,37.91,4717386.0,34.9304,35.003,34.3407,34.3951,4717386.0
2017-11-15 10:00:00,37.9,38.37,37.79,38.3,2248613.0,34.386,34.8124,34.2862,34.7489,2248613.0
2017-11-15 10:30:00,38.29,38.56,38.1,38.29,1370107.0,34.7399,34.9848,34.5675,34.7399,1370107.0
2017-11-15 11:00:00,38.29,38.61,38.27,38.59,991985.0,34.7399,35.0302,34.7217,35.012,991985.0
2017-11-15 11:30:00,38.59,38.77,38.51,38.67,983649.0,35.012,35.1754,34.9395,35.0846,983649.0
2017-11-15 12:00:00,38.67,38.69,38.5,38.68,711481.0,35.0846,35.1028,34.9304,35.0937,711481.0
2017-11-15 12:30:00,38.69,38.76,38.63,38.75,482828.0,35.1028,35.1663,35.0483,35.1572,482828.0
2017-11-15 13:00:00,38.74,38.75,38.57,38.67,512780.0,35.1481,35.1572,34.9939,35.0846,512780.0
2017-11-15 13:30:00,38.68,38.8,38.67,38.76,552039.0,35.0937,35.2026,35.0846,35.1663,552039.0
2017-11-15 14:00:00,38.77,38.8,38.66,38.77,534479.0,35.1754,35.2026,35.0755,35.1754,534479.0
2017-11-15 14:30:00,38.76,39.05,38.71,38.98,906222.0,35.1663,35.4294,35.1209,35.3659,906222.0
2017-11-15 15:00:00,38.98,39.13,38.93,39.13,1123586.0,35.3659,35.502,35.3205,35.502,1123586.0
2017-11-15 15:30:00,39.13,39.38,39.05,39.35,2641396.0,35.502,35.7288,35.4294,35.7016,2641396.0
2017-11-16 09:30:00,39.64,40.14,39.34,40.13,3802536.0,35.9647,36.4183,35.6925,36.4093,3802536.0
2017-11-16 10:00:00,40.13,40.25,39.97,40.09,1858264.0,36.4093,36.5181,36.2641,36.373,1858264.0
2017-11-16 10:30:00,40.09,40.47,40.06,40.45,1696025.0,36.373,36.7177,36.3457,36.6996,1696025.0
2017-11-16 11:00:00,40.47,40.58,40.33,40.44,1402785.0,36.7177,36.8175,36.5907,36.6905,1402785.0
2017-11-16 11:30:00,40.44,40.48,40.27,40.34,787164.0,36.6905,36.7268,36.5363,36.5998,787164.0
2017-11-16 12:00:00,40.35,40.48,40.34,40.47,507236.0,36.6089,36.7268,36.5998,36.7177,507236.0
2017-11-16 12:30:00,40.46,40.51,40.36,40.44,635666.0,36.7087,36.754,36.6179,36.6905,635666.0
2017-11-16 13:00:00,40.44,40.45,40.16,40.21,739045.0,36.6905,36.6996,36.4365,36.4818,739045.0
2017-11-16 13:30:00,40.22,40.28,40.13,40.22,575825.0,36.4909,36.5453,36.4093,36.4909,575825.0
2017-11-16 14:00:00,40.22,40.31,40.22,40.26,417554.0,36.4909,36.5726,36.4909,36.5272,417554.0
2017-11-16 14:30:00,40.27,40.33,40.23,40.25,497929.0,36.5363,36.5907,36.5,36.5181,497929.0
2017-11-16 15:00:00,40.25,40.36,40.21,40.36,926746.0,36.5181,36.6179,36.4818,36.6179,926746.0
2017-11-16 15:30:00,40.36,40.46,40.2,40.22,2110362.0,36.6179,36.7087,36.4728,36.4909,2110362.0
2017-11-17 09:30:00,40.34,40.55,40.02,40.18,2127630.0,36.5998,36.7903,36.3095,36.4546,2127630.0
2017-11-17 10:00:00,40.17,40.19,39.95,40.14,1229715.0,36.4455,36.4637,36.2459,36.4183,1229715.0
2017-11-17 10:30:00,40.15,40.55,40.13,40.52,1352800.0,36.4274,36.7903,36.4093,36.7631,1352800.0
2017-11-17 11:00:00,40.52,40.73,40.51,40.55,1185044.0,36.7631,36.9536,36.754,36.7903,1185044.0
2017-11-17 11:30:00,40.54,40.58,40.42,40.56,726748.0,36.7812,36.8175,36.6724,36.7994,726748.0
2017-11-17 12:00:00,40.55,40.57,40.36,40.49,821068.0,36.7903,36.8085,36.6179,36.7359,821068.0
2017-11-17 12:30:00,40.48,40.55,40.43,40.45,554996.0,36.7268,36.7903,36.6814,36.6996,554996.0
2017-11-17 13:00:00,40.46,40.51,40.36,40.5,501212.0,36.7087,36.754,36.6179,36.7449,501212.0
2017-11-17 13:30:00,40.5,40.57,40.46,40.53,558306.0,36.7449,36.8085,36.7087,36.7722,558306.0
2017-11-17 14:00:00,40.52,40.58,40.45,40.45,457084.0,36.7631,36.8175,36.6996,36.6996,457084.0
2017-11-17 14:30:00,40.46,40.57,40.45,40.5,793406.0,36.7087,36.8085,36.6996,36.7449,793406.0
2017-11-17 15:00:00,40.5,40.51,40.2,40.3,1361534.0,36.7449,36.754,36.4728,36.5635,1361534.0
2017-11-17 15:30:00,40.3,40.37,40.16,40.25,2005612.0,36.5635,36.627,36.4365,36.5181,2005612.0
2017-11-20 09:30:00,40.37,40.45,39.39,39.5,3394897.0,36.627,36.6996,35.7379,35.8377,3394897.0
2017-11-20 10:00:00,39.5,39.59,39.21,39.23,2046249.0,35.8377,35.9193,35.5746,35.5927,2046249.0
2017-11-20 10:30:00,39.24,39.24,38.9,39.02,2406697.0,35.6018,35.6018,35.2933,35.4022,2406697.0
2017-11-20 11:00:00,39.03,39.59,39.03,39.57,1724912.0,35.4112,35.9193,35.4112,35.9012,1724912.0
2017-11-20 11:30:00,39.57,39.68,39.45,39.49,917905.0,35.9012,36.001,35.7923,35.8286,917905.0
2017-11-20 12:00:00,39.5,39.53,39.1,39.21,795018.0,35.8377,35.8649,35.4748,35.5746,795018.0
2017-11-20 12:30:00,39.22,39.28,39.05,39.12,909371.0,35.5836,35.6381,35.4294,35.4929,909371.0
2017-11-20 13:00:00,39.12,39.24,39.06,39.19,700043.0,35.4929,35.6018,35.4385,35.5564,700043.0
2017-11-20 13:30:00,39.2,39.21,39.02,39.06,678465.0,35.5655,35.5746,35.4022,35.4385,678465.0
2017-11-20 14:00:00,39.05,39.34,39.02,39.31,706569.0,35.4294,35.6925,35.4022,35.6653,706569.0
2017-11-20 14:30:00,39.3,39.44,39.3,39.37,851526.0,35.6562,35.7832,35.6562,35.7197,851526.0
2017-11-20 15:00:00,39.37,39.38,39.19,39.2,836362.0,35.7197,35.7288,35.5564,35.5655,836362.0
2017-11-20 15:30:00,39.2,39.28,39.17,39.19,2260352.0,35.5655,35.6381,35.5383,35.5564,2260352.0
2017-11-21 09:30:00,39.49,39.97,39.49,39.87,2653951.0,35.8286,36.2641,35.8286,36.1734,2653951.0
2017-11-21 10:00:00,39.87,40.2,39.71,40.18,2160451.0,36.1734,36.4728,36.0282,36.4546,2160451.0
2017-11-21 10:30:00,40.18,40.37,40.11,40.27,1575262.0,36.4546,36.627,36.3911,36.5363,1575262.0
2017-11-21 11:00:00,40.27,40.3,40.01,40.06,923290.0,36.5363,36.5635,36.3004,36.3457,923290.0
2017-11-21 11:30:00,40.06,40.27,40.04,40.15,540171.0,36.3457,36.5363,36.3276,36.4274,540171.0
2017-11-21 12:00:00,40.15,40.19,40.0,40.18,541144.0,36.4274,36.4637,36.2913,36.4546,541144.0
2017-11-21 12:30:00,40.17,40.3,40.14,40.24,578235.0,36.4455,36.5635,36.4183,36.5091,578235.0
2017-11-21 13:00:00,40.24,40.24,40.05,40.15,431914.0,36.5091,36.5091,36.3367,36.4274,431914.0
2017-11-21 13:30:00,40.16,40.25,40.14,40.16,285471.0,36.4365,36.5181,36.4183,36.4365,285471.0
2017-11-21 14:00:00,40.15,40.18,40.06,40.14,315937.0,36.4274,36.4546,36.3457,36.4183,315937.0
2017-11-21 14:30:00,40.14,40.16,40.02,40.09,377742.0,36.4183,36.4365,36.3095,36.373,377742.0
2017-11-21 15:00:00,40.09,40.1,39.96,39.99,676558.0,36.373,36.382,36.255,36.2822,676558.0
2017-11-21 15:30:00,40.0,40.01,39.81,39.89,1432712.0,36.2913,36.3004,36.1189,36.1915,1432712.0
2017-11-22 09:30:00,40.2,40.46,39.9,40.12,1902525.0,36.4728,36.7087,36.2006,36.4002,1902525.0
2017-11-22 10:00:00,40.12,40.26,39.84,39.85,1036142.0,36.4002,36.5272,36.1461,36.1552,1036142.0
2017-11-22 10:30:00,39.85,39.97,39.71,39.73,999921.0,36.1552,36.2641,36.0282,36.0463,999921.0
2017-11-22 11:00:00,39.73,39.77,39.47,39.56,1022147.0,36.0463,36.0826,35.8104,35.8921,1022147.0
2017-11-22 11:30:00,39.56,39.8,39.45,39.78,586922.0,35.8921,36.1099,35.7923,36.0917,586922.0
2017-11-22 12:00:00,39.78,39.95,39.73,39.77,467103.0,36.0917,36.2459,36.0463,36.0826,467103.0
2017-11-22 12:30:00,39.78,39.83,39.72,39.82,304697.0,36.0917,36.1371,36.0373,36.128,304697.0
2017-11-22 13:00:00,39.82,39.85,39.72,39.78,301670.0,36.128,36.1552,36.0373,36.0917,301670.0
2017-11-22 13:30:00,39.77,39.92,39.73,39.89,241926.0,36.0826,36.2187,36.0463,36.1915,241926.0
2017-11-22 14:00:00,39.88,40.0,39.86,39.92,380615.0,36.1824,36.2913,36.1643,36.2187,380615.0
2017-11-22 14:30:00,39.93,39.97,39.8,39.8,216986.0,36.2278,36.2641,36.1099,36.1099,216986.0
2017-11-22 15:00:00,39.8,39.84,39.75,39.84,273800.0,36.1099,36.1461,36.0645,36.1461,273800.0
2017-11-22 15:30:00,39.84,39.84,39.75,39.78,737101.0,36.1461,36.1461,36.0645,36.0917,737101.0
2017-11-24 09:30:00,39.72,39.73,39.05,39.46,2043463.0,36.0373,36.0463,35.4294,35.8014,2043463.0
2017-11-24 10:00:00,39.46,39.47,39.19,39.31,864185.0,35.8014,35.8104,35.5564,35.6653,864185.0
2017-11-24 10:30:00,39.32,39.4,39.28,39.34,469622.0,35.6744,35.7469,35.6381,35.6925,469622.0
2017-11-24 11:00:00,39.35,39.54,39.31,39.43,704240.0,35.7016,35.874,35.6653,35.7742,704240.0
2017-11-24 11:30:00,39.44,39.49,39.34,39.36,539174.0,35.7832,35.8286,35.6925,35.7106,539174.0
2017-11-24 12:00:00,39.37,39.37,39.2,39.2,544975.0,35.7197,35.7197,35.5655,35.5655,544975.0
2017-11-24 12:30:00,39.21,39.25,39.15,39.2,1290750.0,35.5746,35.6108,35.5201,35.5655,1290750.0
2017-11-27 09:30:00,39.0,39.12,38.52,38.7,1945013.0,35.384,35.4929,34.9485,35.1118,1945013.0
2017-11-27 10:00:00,38.69,39.13,38.68,39.07,676923.0,35.1028,35.502,35.0937,35.4475,676923.0
2017-11-27 10:30:00,39.07,39.08,38.83,38.84,459815.0,35.4475,35.4566,35.2298,35.2389,459815.0
2017-11-27 11:00:00,38.84,38.91,38.78,38.81,459901.0,35.2389,35.3024,35.1844,35.2116,459901.0
2017-11-27 11:30:00,38.82,38.91,38.68,38.7,551942.0,35.2207,35.3024,35.0937,35.1118,551942.0
2017-11-27 12:00:00,38.69,38.77,38.61,38.7,524794.0,35.1028,35.1754,35.0302,35.1118,524794.0
2017-11-27 12:30:00,38.7,38.76,38.6,38.76,378195.0,35.1118,35.1663,35.0211,35.1663,378195.0
2017-11-27 13:00:00,38.77,38.85,38.73,38.83,252888.0,35.1754,35.2479,35.1391,35.2298,252888.0
2017-11-27 13:30:00,38.83,38.84,38.76,38.82,174737.0,35.2298,35.2389,35.1663,35.2207,174737.0
2017-11-27 14:00:00,38.82,38.82,38.74,38.8,334851.0,35.2207,35.2207,35.1481,35.2026,334851.0
2017-11-27 14:30:00,38.8,38.8,38.74,38.76,251488.0,35.2026,35.2026,35.1481,35.1663,251488.0
2017-11-27 15:00:00,38.76,38.81,38.74,38.75,351261.0,35.1663,35.2116,35.1481,35.1572,351261.0
2017-11-27 15:30:00,38.75,38.76,38.63,38.64,1237614.0,35.1572,35.1663,35.0483,35.0574,1237614.0
2017-11-28 09:30:00,38.76,38.96,38.32,38.34,1785976.0,35.1663,35.3477,34.7671,34.7852,1785976.0
2017-11-28 10:00:00,38.35,38.63,38.3,38.53,580502.0,34.7943,35.0483,34.7489,34.9576,580502.0
2017-11-28 10:30:00,38.54,38.69,38.5,38.51,451136.0,34.9667,35.1028,34.9304,34.9395,451136.0
2017-11-28 11:00:00,38.52,38.62,38.5,38.57,515770.0,34.9485,35.0393,34.9304,34.9939,515770.0
2017-11-28 11:30:00,38.57,38.77,38.56,38.59,476281.0,34.9939,35.1754,34.9848,35.012,476281.0
2017-11-28 12:00:00,38.58,38.78,38.58,38.78,629184.0,35.003,35.1844,35.003,35.1844,629184.0
2017-11-28 12:30:00,38.78,38.8,38.66,38.72,253436.0,35.1844,35.2026,35.0755,35.13,253436.0
2017-11-28 13:00:00,38.73,38.84,38.63,38.7,400375.0,35.1391,35.2389,35.0483,35.1118,400375.0
2017-11-28 13:30:00,38.69,38.72,38.54,38.55,274441.0,35.1028,35.13,34.9667,34.9757,274441.0
2017-11-28 14:00:00,38.56,38.71,38.51,38.7,289332.0,34.9848,35.1209,34.9395,35.1118,289332.0
2017-11-28 14:30:00,38.7,38.79,38.68,38.71,237401.0,35.1118,35.1935,35.0937,35.1209,237401.0
2017-11-28 15:00:00,38.71,38.79,38.67,38.69,316089.0,35.1209,35.1935,35.0846,35.1028,316089.0
2017-11-28 15:30:00,38.69,38.74,38.54,38.57,1058689.0,35.1028,35.1481,34.9667,34.9939,1058689.0
2017-11-29 09:30:00,38.4,38.61,37.62,37.82,3102609.0,34.8397,35.0302,34.132,34.3134,3102609.0
2017-11-29 10:00:00,37.81,38.06,37.25,37.4,2267080.0,34.3044,34.5312,33.7963,33.9324,2267080.0
2017-11-29 10:30:00,37.4,37.82,37.33,37.66,1379131.0,33.9324,34.3134,33.8689,34.1683,1379131.0
2017-11-29 11:00:00,37.66,37.74,37.28,37.39,1275994.0,34.1683,34.2408,33.8235,33.9233,1275994.0
2017-11-29 11:30:00,37.39,37.45,37.11,37.16,1366772.0,33.9233,33.9777,33.6693,33.7146,1366772.0
2017-11-29 12:00:00,37.17,37.69,37.1,37.64,861644.0,33.7237,34.1955,33.6602,34.1501,861644.0
2017-11-29 12:30:00,37.64,37.8,37.56,37.7,652712.0,34.1501,34.2953,34.0775,34.2046,652712.0
2017-11-29 13:00:00,37.7,37.87,37.56,37.83,591646.0,34.2046,34.3588,34.0775,34.3225,591646.0
2017-11-29 13:30:00,37.83,37.86,37.61,37.67,508781.0,34.3225,34.3497,34.1229,34.1773,508781.0
2017-11-29 14:00:00,37.67,37.77,37.56,37.67,542167.0,34.1773,34.2681,34.0775,34.1773,542167.0
2017-11-29 14:30:00,37.66,37.81,37.64,37.69,491465.0,34.1683,34.3044,34.1501,34.1955,491465.0
2017-11-29 15:00:00,37.7,37.73,37.59,37.67,507735.0,34.2046,34.2318,34.1048,34.1773,507735.0
2017-11-29 15:30:00,37.67,37.87,37.59,37.83,1640397.0,34.1773,34.3588,34.1048,34.3225,1640397.0
2017-11-30 09:30:00,37.95,37.95,37.16,37.24,2396161.0,34.4314,34.4314,33.7146,33.7872,2396161.0
2017-11-30 10:00:00,37.25,37.56,37.12,37.55,2078415.0,33.7963,34.0775,33.6783,34.0685,2078415.0
2017-11-30 10:30:00,37.55,38.0,37.51,37.85,2313365.0,34.0685,34.4767,34.0322,34.3407,2313365.0
2017-11-30 11:00:00,37.85,37.94,37.46,37.51,1298315.0,34.3407,34.4223,33.9868,34.0322,1298315.0
2017-11-30 11:30:00,37.51,37.76,37.49,37.61,644817.0,34.0322,34.259,34.014,34.1229,644817.0
2017-11-30 12:00:00,37.62,37.72,37.53,37.53,500454.0,34.132,34.2227,34.0503,34.0503,500454.0
2017-11-30 12:30:00,37.53,37.55,37.36,37.49,584694.0,34.0503,34.0685,33.8961,34.014,584694.0
2017-11-30 13:00:00,37.49,37.6,37.47,37.57,660427.0,34.014,34.1138,33.9959,34.0866,660427.0
2017-11-30 13:30:00,37.57,37.69,37.52,37.67,555364.0,34.0866,34.1955,34.0412,34.1773,555364.0
2017-11-30 14:00:00,37.67,37.75,37.6,37.7,474543.0,34.1773,34.2499,34.1138,34.2046,474543.0
2017-11-30 14:30:00,37.7,37.77,37.65,37.7,476395.0,34.2046,34.2681,34.1592,34.2046,476395.0
2017-11-30 15:00:00,37.69,37.73,37.54,37.65,447786.0,34.1955,34.2318,34.0594,34.1592,447786.0
2017-11-30 15:30:00,37.65,37.66,37.43,37.46,1672425.0,34.1592,34.1683,33.9596,33.9868,1672425.0
2017-12-01 09:30:00,37.02,37.27,36.54,36.7,2853764.0,33.5876,33.8144,33.1521,33.2973,2853764.0
2017-12-01 10:00:00,36.72,37.24,36.62,37.15,1697182.0,33.3154,33.7872,33.2247,33.7056,1697182.0
2017-12-01 10:30:00,37.15,37.68,37.12,37.46,1027626.0,33.7056,34.1864,33.6783,33.9868,1027626.0
2017-12-01 11:00:00,37.46,37.52,36.89,37.33,1239803.0,33.9868,34.0412,33.4697,33.8689,1239803.0
2017-12-01 11:30:00,37.33,37.33,36.99,37.23,1060681.0,33.8689,33.8689,33.5604,33.7781,1060681.0
2017-12-01 12:00:00,37.24,37.45,37.14,37.23,595335.0,33.7872,33.9777,33.6965,33.7781,595335.0
2017-12-01 12:30:00,37.24,37.45,37.06,37.41,652746.0,33.7872,33.9777,33.6239,33.9414,652746.0
2017-12-01 13:00:00,37.41,37.41,37.22,37.33,317724.0,33.9414,33.9414,33.7691,33.8689,317724.0
2017-12-01 13:30:00,37.33,37.4,37.2,37.2,297030.0,33.8689,33.9324,33.7509,33.7509,297030.0
2017-12-01 14:00:00,37.2,37.33,37.18,37.32,278852.0,33.7509,33.8689,33.7328,33.8598,278852.0
2017-12-01 14:30:00,37.32,37.34,37.17,37.21,412517.0,33.8598,33.8779,33.7237,33.76,412517.0
2017-12-01 15:00:00,37.2,37.33,37.18,37.27,376468.0,33.7509,33.8689,33.7328,33.8144,376468.0
2017-12-01 15:30:00,37.28,37.35,37.25,37.27,976980.0,33.8235,33.887,33.7963,33.8144,976980.0
2017-12-04 09:30:00,37.77,38.25,37.32,37.44,2179752.0,34.2681,34.7036,33.8598,33.9687,2179752.0
2017-12-04 10:00:00,37.44,37.46,36.85,37.16,1396979.0,33.9687,33.9868,33.4334,33.7146,1396979.0
2017-12-04 10:30:00,37.17,37.18,36.68,36.81,1456116.0,33.7237,33.7328,33.2791,33.3971,1456116.0
2017-12-04 11:00:00,36.8,37.35,36.8,37.16,1153617.0,33.388,33.887,33.388,33.7146,1153617.0
2017-12-04 11:30:00,37.18,37.22,36.92,37.1,639450.0,33.7328,33.7691,33.4969,33.6602,639450.0
2017-12-04 12:00:00,37.09,37.21,37.01,37.08,487711.0,33.6511,33.76,33.5785,33.642,487711.0
2017-12-04 12:30:00,37.08,37.32,37.04,37.18,516024.0,33.642,33.8598,33.6058,33.7328,516024.0
2017-12-04 13:00:00,37.18,37.37,37.15,37.17,534131.0,33.7328,33.9052,33.7056,33.7237,534131.0
2017-12-04 13:30:00,37.17,37.27,37.12,37.24,356916.0,33.7237,33.8144,33.6783,33.7872,356916.0
2017-12-04 14:00:00,37.24,37.24,36.99,37.03,630783.0,33.7872,33.7872,33.5604,33.5967,630783.0
2017-12-04 14:30:00,37.03,37.1,36.94,36.98,429571.0,33.5967,33.6602,33.515,33.5513,429571.0
2017-12-04 15:00:00,36.97,37.05,36.91,36.98,388721.0,33.5422,33.6148,33.4878,33.5513,388721.0
2017-12-04 15:30:00,36.97,37.0,36.66,36.76,1578701.0,33.5422,33.5695,33.261,33.3517,1578701.0
2017-12-05 09:30:00,36.04,37.05,35.81,36.93,3575299.0,32.6985,33.6148,32.4898,33.506,3575299.0
2017-12-05 10:00:00,36.92,37.18,36.87,37.06,1134393.0,33.4969,33.7328,33.4515,33.6239,1134393.0
2017-12-05 10:30:00,37.06,37.53,37.04,37.51,1079589.0,33.6239,34.0503,33.6058,34.0322,1079589.0
2017-12-05 11:00:00,37.52,37.57,37.42,37.48,789885.0,34.0412,34.0866,33.9505,34.005,789885.0
2017-12-05 11:30:00,37.48,37.62,37.48,37.54,1347517.0,34.005,34.132,34.005,34.0594,1347517.0
2017-12-05 12:00:00,37.54,37.63,37.47,37.57,907342.0,34.0594,34.141,33.9959,34.0866,907342.0
2017-12-05 12:30:00,37.57,37.59,37.33,37.35,530086.0,34.0866,34.1048,33.8689,33.887,530086.0
2017-12-05 13:00:00,37.36,37.4,37.23,37.38,450509.0,33.8961,33.9324,33.7781,33.9142,450509.0
2017-12-05 13:30:00,37.39,37.49,37.34,37.4,556700.0,33.9233,34.014,33.8779,33.9324,556700.0
2017-12-05 14:00:00,37.4,37.45,37.23,37.29,501755.0,33.9324,33.9777,33.7781,33.8326,501755.0
2017-12-05 14:30:00,37.3,37.48,37.19,37.33,838618.0,33.8416,34.005,33.7418,33.8689,838618.0
2017-12-05 15:00:00,37.33,37.51,37.32,37.44,642740.0,33.8689,34.0322,33.8598,33.9687,642740.0
2017-12-05 15:30:00,37.44,37.46,37.29,37.3,1835634.0,33.9687,33.9868,33.8326,33.8416,1835634.0
2017-12-06 09:30:00,36.71,37.18,36.55,37.07,3275863.0,33.3063,33.7328,33.1612,33.633,3275863.0
2017-12-06 10:00:00,37.09,37.5,37.0,37.17,1947838.0,33.6511,34.0231,33.5695,33.7237,1947838.0
2017-12-06 10:30:00,37.17,37.26,36.95,37.19,883501.0,33.7237,33.8054,33.5241,33.7418,883501.0
2017-12-06 11:00:00,37.19,37.25,36.91,36.98,771137.0,33.7418,33.7963,33.4878,33.5513,771137.0
2017-12-06 11:30:00,36.98,37.17,36.97,37.08,471125.0,33.5513,33.7237,33.5422,33.642,471125.0
2017-12-06 12:00:00,37.08,37.16,36.99,37.0,268536.0,33.642,33.7146,33.5604,33.5695,268536.0
2017-12-06 12:30:00,37.0,37.11,36.98,37.1,293444.0,33.5695,33.6693,33.5513,33.6602,293444.0
2017-12-06 13:00:00,37.09,37.11,37.01,37.02,247175.0,33.6511,33.6693,33.5785,33.5876,247175.0
2017-12-06 13:30:00,37.02,37.25,37.01,37.24,543594.0,33.5876,33.7963,33.5785,33.7872,543594.0
2017-12-06 14:00:00,37.24,37.41,37.24,37.4,389014.0,33.7872,33.9414,33.7872,33.9324,389014.0
2017-12-06 14:30:00,37.39,37.61,37.33,37.55,724874.0,33.9233,34.1229,33.8689,34.0685,724874.0
2017-12-06 15:00:00,37.54,37.72,37.52,37.64,871155.0,34.0594,34.2227,34.0412,34.1501,871155.0
2017-12-06 15:30:00,37.64,37.85,37.61,37.82,2322352.0,34.1501,34.3407,34.1229,34.3134,2322352.0
2017-12-07 09:30:00,37.83,38.25,37.73,38.06,2558793.0,34.3225,34.7036,34.2318,34.5312,2558793.0
2017-12-07 10:00:00,38.06,38.13,37.78,38.06,1194643.0,34.5312,34.5947,34.2771,34.5312,1194643.0
2017-12-07 10:30:00,38.05,38.32,38.02,38.29,849169.0,34.5221,34.7671,34.4949,34.7399,849169.0
2017-12-07 11:00:00,38.28,38.33,38.12,38.22,925962.0,34.7308,34.7761,34.5856,34.6763,925962.0
2017-12-07 11:30:00,38.23,38.3,38.14,38.3,718011.0,34.6854,34.7489,34.6038,34.7489,718011.0
2017-12-07 12:00:00,38.29,38.3,38.06,38.15,465313.0,34.7399,34.7489,34.5312,34.6128,465313.0
2017-12-07 12:30:00,38.14,38.16,37.98,38.0,706302.0,34.6038,34.6219,34.4586,34.4767,706302.0
2017-12-07 13:00:00,38.0,38.12,37.96,38.06,536355.0,34.4767,34.5856,34.4405,34.5312,536355.0
2017-12-07 13:30:00,38.06,38.11,37.96,38.06,613886.0,34.5312,34.5765,34.4405,34.5312,613886.0
2017-12-07 14:00:00,38.07,38.15,38.03,38.07,298959.0,34.5403,34.6128,34.504,34.5403,298959.0
2017-12-07 14:30:00,38.07,38.23,38.03,38.23,362971.0,34.5403,34.6854,34.504,34.6854,362971.0
2017-12-07 15:00:00,38.23,38.24,38.14,38.21,377505.0,34.6854,34.6945,34.6038,34.6673,377505.0
2017-12-07 15:30:00,38.21,38.24,38.12,38.13,1020400.0,34.6673,34.6945,34.5856,34.5947,1020400.0
2017-12-08 09:30:00,38.41,38.78,38.09,38.32,2150069.0,34.8487,35.1844,34.5584,34.7671,2150069.0
2017-12-08 10:00:00,38.32,38.46,38.15,38.21,894944.0,34.7671,34.8941,34.6128,34.6673,894944.0
2017-12-08 10:30:00,38.21,38.25,38.14,38.2,584898.0,34.6673,34.7036,34.6038,34.6582,584898.0
2017-12-08 11:00:00,38.2,38.38,38.18,38.25,457477.0,34.6582,34.8215,34.6401,34.7036,457477.0
2017-12-08 11:30:00,38.25,38.34,38.18,38.33,367267.0,34.7036,34.7852,34.6401,34.7761,367267.0
2017-12-08 12:00:00,38.33,38.34,38.22,38.23,358025.0,34.7761,34.7852,34.6763,34.6854,358025.0
2017-12-08 12:30:00,38.24,38.24,38.12,38.19,387916.0,34.6945,34.6945,34.5856,34.6491,387916.0
2017-12-08 13:00:00,38.19,38.29,38.17,38.22,447889.0,34.6491,34.7399,34.631,34.6763,447889.0
2017-12-08 13:30:00,38.21,38.23,38.15,38.18,285977.0,34.6673,34.6854,34.6128,34.6401,285977.0
2017-12-08 14:00:00,38.18,38.19,38.02,38.03,457602.0,34.6401,34.6491,34.4949,34.504,457602.0
2017-12-08 14:30:00,38.03,38.11,38.0,38.02,307796.0,34.504,34.5765,34.4767,34.4949,307796.0
2017-12-08 15:00:00,38.02,38.14,37.95,38.04,498983.0,34.4949,34.6038,34.4314,34.513,498983.0
2017-12-08 15:30:00,38.04,38.06,37.92,38.0,1173889.0,34.513,34.5312,34.4042,34.4767,1173889.0
2017-12-11 09:30:00,38.05,38.43,37.61,38.38,2010200.0,34.5221,34.8669,34.1229,34.8215,2010200.0
2017-12-11 10:00:00,38.39,38.44,38.25,38.41,1022533.0,34.8306,34.8759,34.7036,34.8487,1022533.0
2017-12-11 10:30:00,38.41,38.5,38.21,38.27,634538.0,34.8487,34.9304,34.6673,34.7217,634538.0
2017-12-11 11:00:00,38.28,38.34,38.15,38.17,630314.0,34.7308,34.7852,34.6128,34.631,630314.0
2017-12-11 11:30:00,38.17,38.38,38.17,38.29,332236.0,34.631,34.8215,34.631,34.7399,332236.0
2017-12-11 12:00:00,38.29,38.42,38.29,38.38,360172.0,34.7399,34.8578,34.7399,34.8215,360172.0
2017-12-11 12:30:00,38.38,38.46,38.33,38.41,266691.0,34.8215,34.8941,34.7761,34.8487,266691.0
2017-12-11 13:00:00,38.42,38.46,38.25,38.25,266031.0,34.8578,34.8941,34.7036,34.7036,266031.0
2017-12-11 13:30:00,38.26,38.41,38.25,38.37,229073.0,34.7126,34.8487,34.7036,34.8124,229073.0
2017-12-11 14:00:00,38.37,38.55,38.36,38.48,536455.0,34.8124,34.9757,34.8034,34.9122,536455.0
2017-12-11 14:30:00,38.48,38.49,38.36,38.43,349730.0,34.9122,34.9213,34.8034,34.8669,349730.0
2017-12-11 15:00:00,38.43,38.48,38.4,38.48,372615.0,34.8669,34.9122,34.8397,34.9122,372615.0
2017-12-11 15:30:00,38.47,38.51,38.42,38.47,1072797.0,34.9032,34.9395,34.8578,34.9032,1072797.0
2017-12-12 09:30:00,38.24,38.44,38.03,38.37,1671755.0,34.6945,34.8759,34.504,34.8124,1671755.0
2017-12-12 10:00:00,38.36,38.62,38.36,38.43,930441.0,34.8034,35.0393,34.8034,34.8669,930441.0
2017-12-12 10:30:00,38.43,38.55,38.35,38.53,637800.0,34.8669,34.9757,34.7943,34.9576,637800.0
2017-12-12 11:00:00,38.52,38.75,38.5,38.74,627026.0,34.9485,35.1572,34.9304,35.1481,627026.0
2017-12-12 11:30:00,38.74,38.82,38.58,38.62,571480.0,35.1481,35.2207,35.003,35.0393,571480.0
2017-12-12 12:00:00,38.62,38.65,38.51,38.54,371812.0,35.0393,35.0665,34.9395,34.9667,371812.0
2017-12-12 12:30:00,38.53,38.61,38.42,38.46,396806.0,34.9576,35.0302,34.8578,34.8941,396806.0
2017-12-12 13:00:00,38.47,38.53,38.39,38.48,312760.0,34.9032,34.9576,34.8306,34.9122,312760.0
2017-12-12 13:30:00,38.49,38.49,38.34,38.35,245752.0,34.9213,34.9213,34.7852,34.7943,245752.0
2017-12-12 14:00:00,38.36,38.44,38.28,38.39,227199.0,34.8034,34.8759,34.7308,34.8306,227199.0
2017-12-12 14:30:00,38.38,38.46,38.35,38.41,272030.0,34.8215,34.8941,34.7943,34.8487,272030.0
2017-12-12 15:00:00,38.41,38.62,38.4,38.56,536395.0,34.8487,35.0393,34.8397,34.9848,536395.0
2017-12-12 15:30:00,38.57,38.6,38.48,38.56,1386451.0,34.9939,35.0211,34.9122,34.9848,1386451.0
2017-12-13 09:30:00,39.01,40.1,38.9,39.8,5407721.0,35.3931,36.382,35.2933,36.1099,5407721.0
2017-12-13 10:00:00,39.8,40.04,39.65,39.93,2104703.0,36.1099,36.3276,35.9738,36.2278,2104703.0
2017-12-13 10:30:00,39.93,40.52,39.89,40.39,2601112.0,36.2278,36.7631,36.1915,36.6451,2601112.0
2017-12-13 11:00:00,40.38,40.68,40.2,40.22,2091494.0,36.6361,36.9083,36.4728,36.4909,2091494.0
2017-12-13 11:30:00,40.22,40.38,40.12,40.31,1308646.0,36.4909,36.6361,36.4002,36.5726,1308646.0
2017-12-13 12:00:00,40.3,40.48,40.2,40.39,843670.0,36.5635,36.7268,36.4728,36.6451,843670.0
2017-12-13 12:30:00,40.39,40.49,40.14,40.28,649674.0,36.6451,36.7359,36.4183,36.5453,649674.0
2017-12-13 13:00:00,40.29,40.42,40.24,40.39,574933.0,36.5544,36.6724,36.5091,36.6451,574933.0
2017-12-13 13:30:00,40.39,40.5,40.34,40.42,679367.0,36.6451,36.7449,36.5998,36.6724,679367.0
2017-12-13 14:00:00,40.41,40.54,40.28,40.45,1401063.0,36.6633,36.7812,36.5453,36.6996,1401063.0
2017-12-13 14:30:00,40.45,40.52,40.39,40.51,1042292.0,36.6996,36.7631,36.6451,36.754,1042292.0
2017-12-13 15:00:00,40.51,40.7,40.42,40.69,1485498.0,36.754,36.9264,36.6724,36.9173,1485498.0
2017-12-13 15:30:00,40.69,40.91,40.66,40.8,3247100.0,36.9173,37.1169,36.8901,37.0171,3247100.0
2017-12-14 09:30:00,40.34,40.99,40.02,40.3,4195319.0,36.5998,37.1895,36.3095,36.5635,4195319.0
2017-12-14 10:00:00,40.3,40.42,39.88,40.07,2350650.0,36.5635,36.6724,36.1824,36.3548,2350650.0
2017-12-14 10:30:00,40.06,40.26,39.98,40.22,1287611.0,36.3457,36.5272,36.2732,36.4909,1287611.0
2017-12-14 11:00:00,40.22,40.41,40.18,40.28,1005065.0,36.4909,36.6633,36.4546,36.5453,1005065.0
2017-12-14 11:30:00,40.27,40.32,40.07,40.15,856140.0,36.5363,36.5816,36.3548,36.4274,856140.0
2017-12-14 12:00:00,40.13,40.18,40.03,40.04,514131.0,36.4093,36.4546,36.3185,36.3276,514131.0
2017-12-14 12:30:00,40.04,40.23,40.03,40.15,400482.0,36.3276,36.5,36.3185,36.4274,400482.0
2017-12-14 13:00:00,40.15,40.23,40.04,40.16,470635.0,36.4274,36.5,36.3276,36.4365,470635.0
2017-12-14 13:30:00,40.17,40.45,40.14,40.42,522084.0,36.4455,36.6996,36.4183,36.6724,522084.0
2017-12-14 14:00:00,40.42,40.8,40.41,40.43,996811.0,36.6724,37.0171,36.6633,36.6814,996811.0
2017-12-14 14:30:00,40.43,40.7,40.39,40.7,576966.0,36.6814,36.9264,36.6451,36.9264,576966.0
2017-12-14 15:00:00,40.69,40.71,40.5,40.53,727726.0,36.9173,36.9355,36.7449,36.7722,727726.0
2017-12-14 15:30:00,40.54,40.73,40.53,40.63,1822076.0,36.7812,36.9536,36.7722,36.8629,1822076.0
2017-12-15 09:30:00,40.38,40.59,40.03,40.14,2684561.0,36.6361,36.8266,36.3185,36.4183,2684561.0
2017-12-15 10:00:00,40.13,40.15,39.97,40.01,1187115.0,36.4093,36.4274,36.2641,36.3004,1187115.0
2017-12-15 10:30:00,40.01,40.12,39.95,40.02,898233.0,36.3004,36.4002,36.2459,36.3095,898233.0
2017-12-15 11:00:00,40.02,40.13,39.93,39.93,867060.0,36.3095,36.4093,36.2278,36.2278,867060.0
2017-12-15 11:30:00,39.93,40.11,39.9,40.1,838729.0,36.2278,36.3911,36.2006,36.382,838729.0
2017-12-15 12:00:00,40.11,40.24,40.08,40.17,743029.0,36.3911,36.5091,36.3639,36.4455,743029.0
2017-12-15 12:30:00,40.17,40.3,40.11,40.28,548276.0,36.4455,36.5635,36.3911,36.5453,548276.0
2017-12-15 13:00:00,40.28,40.39,40.25,40.34,560609.0,36.5453,36.6451,36.5181,36.5998,560609.0
2017-12-15 13:30:00,40.34,40.42,40.27,40.29,468592.0,36.5998,36.6724,36.5363,36.5544,468592.0
2017-12-15 14:00:00,40.3,40.38,40.23,40.3,527089.0,36.5635,36.6361,36.5,36.5635,527089.0
2017-12-15 14:30:00,40.31,40.35,40.18,40.2,931738.0,36.5726,36.6089,36.4546,36.4728,931738.0
2017-12-15 15:00:00,40.2,40.23,40.12,40.21,560345.0,36.4728,36.5,36.4002,36.4818,560345.0
2017-12-15 15:30:00,40.22,40.28,40.08,40.22,2090068.0,36.4909,36.5453,36.3639,36.4909,2090068.0
2017-12-18 09:30:00,42.0,42.09,41.53,41.6,5495682.0,38.1059,38.1875,37.6795,37.743,5495682.0
2017-12-18 10:00:00,41.61,41.77,41.36,41.64,2219602.0,37.752,37.8972,37.5252,37.7793,2219602.0
2017-12-18 10:30:00,41.65,41.81,41.57,41.73,1612815.0,37.7883,37.9335,37.7157,37.8609,1612815.0
2017-12-18 11:00:00,41.73,41.76,41.58,41.62,772472.0,37.8609,37.8881,37.7248,37.7611,772472.0
2017-12-18 11:30:00,41.63,41.64,41.47,41.54,791103.0,37.7702,37.7793,37.625,37.6885,791103.0
2017-12-18 12:00:00,41.54,41.78,41.53,41.77,842014.0,37.6885,37.9063,37.6795,37.8972,842014.0
2017-12-18 12:30:00,41.76,41.81,41.7,41.73,921385.0,37.8881,37.9335,37.8337,37.8609,921385.0
2017-12-18 13:00:00,41.7,41.7,41.45,41.58,505402.0,37.8337,37.8337,37.6069,37.7248,505402.0
2017-12-18 13:30:00,41.59,41.78,41.58,41.77,485854.0,37.7339,37.9063,37.7248,37.8972,485854.0
2017-12-18 14:00:00,41.77,41.8,41.71,41.72,615159.0,37.8972,37.9244,37.8428,37.8518,615159.0
2017-12-18 14:30:00,41.72,41.75,41.67,41.67,483800.0,37.8518,37.8791,37.8065,37.8065,483800.0
2017-12-18 15:00:00,41.68,41.74,41.62,41.62,675614.0,37.8155,37.87,37.7611,37.7611,675614.0
2017-12-18 15:30:00,41.62,41.75,41.62,41.71,1680560.0,37.7611,37.8791,37.7611,37.8428,1680560.0
2017-12-19 09:30:00,41.61,42.75,41.61,42.48,5000913.0,37.752,38.7863,37.752,38.5414,5000913.0
2017-12-19 10:00:00,42.48,42.7,42.37,42.64,2555165.0,38.5414,38.741,38.4416,38.6865,2555165.0
2017-12-19 10:30:00,42.64,42.8,42.56,42.79,1576390.0,38.6865,38.8317,38.614,38.8226,1576390.0
2017-12-19 11:00:00,42.79,43.48,42.79,43.4,2603032.0,38.8226,39.4487,38.8226,39.3761,2603032.0
2017-12-19 11:30:00,43.39,43.42,43.03,43.12,1864743.0,39.367,39.3942,39.0404,39.122,1864743.0
2017-12-19 12:00:00,43.11,43.25,42.93,43.0,1336412.0,39.113,39.24,38.9496,39.0132,1336412.0
2017-12-19 12:30:00,42.99,43.12,42.72,42.89,1739187.0,39.0041,39.122,38.7591,38.9134,1739187.0
2017-12-19 13:00:00,42.89,43.25,42.87,43.25,5886622.0,38.9134,39.24,38.8952,39.24,5886622.0
2017-12-19 13:30:00,43.24,43.48,43.03,43.04,1108032.0,39.2309,39.4487,39.0404,39.0494,1108032.0
2017-12-19 14:00:00,43.04,43.17,42.88,43.12,948408.0,39.0494,39.1674,38.9043,39.122,948408.0
2017-12-19 14:30:00,43.12,43.13,43.01,43.07,789846.0,39.122,39.1311,39.0222,39.0767,789846.0
2017-12-19 15:00:00,43.08,43.08,42.77,42.82,1199744.0,39.0857,39.0857,38.8045,38.8498,1199744.0
2017-12-19 15:30:00,42.81,43.07,42.81,42.97,2513863.0,38.8408,39.0767,38.8408,38.9859,2513863.0
2017-12-20 09:30:00,42.66,43.09,41.9,42.02,4639204.0,38.7047,39.0948,38.0151,38.124,4639204.0
2017-12-20 10:00:00,42.03,42.3,41.95,42.06,1890509.0,38.1331,38.3781,38.0605,38.1603,1890509.0
2017-12-20 10:30:00,42.05,42.22,41.7,41.77,1435922.0,38.1512,38.3055,37.8337,37.8972,1435922.0
2017-12-20 11:00:00,41.77,41.86,41.44,41.77,1702662.0,37.8972,37.9789,37.5978,37.8972,1702662.0
2017-12-20 11:30:00,41.78,42.07,41.76,42.04,1190828.0,37.9063,38.1694,37.8881,38.1422,1190828.0
2017-12-20 12:00:00,42.03,42.12,41.92,42.01,860392.0,38.1331,38.2147,38.0333,38.1149,860392.0
2017-12-20 12:30:00,42.01,42.11,41.8,41.94,732440.0,38.1149,38.2057,37.9244,38.0514,732440.0
2017-12-20 13:00:00,41.94,42.1,41.93,42.05,835555.0,38.0514,38.1966,38.0424,38.1512,835555.0
2017-12-20 13:30:00,42.04,42.05,41.86,42.0,846954.0,38.1422,38.1512,37.9789,38.1059,846954.0
2017-12-20 14:00:00,42.0,42.06,41.98,42.0,868382.0,38.1059,38.1603,38.0877,38.1059,868382.0
2017-12-20 14:30:00,42.01,42.08,41.93,42.08,788181.0,38.1149,38.1785,38.0424,38.1785,788181.0
2017-12-20 15:00:00,42.07,42.21,42.04,42.16,1162669.0,38.1694,38.2964,38.1422,38.251,1162669.0
2017-12-20 15:30:00,42.16,42.18,42.02,42.16,2797818.0,38.251,38.2692,38.124,38.251,2797818.0
2017-12-21 09:30:00,42.2,42.7,42.01,42.25,1611948.0,38.2873,38.741,38.1149,38.3327,1611948.0
2017-12-21 10:00:00,42.26,42.26,41.97,42.14,857025.0,38.3418,38.3418,38.0787,38.2329,857025.0
2017-12-21 10:30:00,42.14,42.38,42.08,42.25,636649.0,38.2329,38.4506,38.1785,38.3327,636649.0
2017-12-21 11:00:00,42.26,42.35,42.12,42.33,511589.0,38.3418,38.4234,38.2147,38.4053,511589.0
2017-12-21 11:30:00,42.32,42.64,42.26,42.46,698428.0,38.3962,38.6865,38.3418,38.5232,698428.0
2017-12-21 12:00:00,42.46,42.53,42.38,42.44,235842.0,38.5232,38.5867,38.4506,38.5051,235842.0
2017-12-21 12:30:00,42.44,42.44,42.22,42.27,194431.0,38.5051,38.5051,38.3055,38.3508,194431.0
2017-12-21 13:00:00,42.27,42.4,42.25,42.33,243143.0,38.3508,38.4688,38.3327,38.4053,243143.0
2017-12-21 13:30:00,42.34,42.36,42.25,42.32,204030.0,38.4143,38.4325,38.3327,38.3962,204030.0
2017-12-21 14:00:00,42.31,42.32,42.2,42.24,198652.0,38.3871,38.3962,38.2873,38.3236,198652.0
2017-12-21 14:30:00,42.25,42.33,42.22,42.26,167442.0,38.3327,38.4053,38.3055,38.3418,167442.0
2017-12-21 15:00:00,42.26,42.3,42.22,42.27,229799.0,38.3418,38.3781,38.3055,38.3508,229799.0
2017-12-21 15:30:00,42.27,42.35,42.25,42.26,618565.0,38.3508,38.4234,38.3327,38.3418,618565.0
2017-12-22 09:30:00,42.31,42.86,41.9,42.67,1859375.0,38.3871,38.8861,38.0151,38.7138,1859375.0
2017-12-22 10:00:00,42.67,42.73,42.38,42.53,687175.0,38.7138,38.7682,38.4506,38.5867,687175.0
2017-12-22 10:30:00,42.52,42.58,42.37,42.38,372558.0,38.5777,38.6321,38.4416,38.4506,372558.0
2017-12-22 11:00:00,42.38,42.5,42.26,42.41,411239.0,38.4506,38.5595,38.3418,38.4779,411239.0
2017-12-22 11:30:00,42.41,42.48,42.33,42.37,290199.0,38.4779,38.5414,38.4053,38.4416,290199.0
2017-12-22 12:00:00,42.37,42.37,42.15,42.16,355998.0,38.4416,38.4416,38.242,38.251,355998.0
2017-12-22 12:30:00,42.16,42.22,42.08,42.12,358351.0,38.251,38.3055,38.1785,38.2147,358351.0
2017-12-22 13:00:00,42.12,42.22,42.1,42.18,194563.0,38.2147,38.3055,38.1966,38.2692,194563.0
2017-12-22 13:30:00,42.18,42.19,42.09,42.17,243816.0,38.2692,38.2783,38.1875,38.2601,243816.0
2017-12-22 14:00:00,42.16,42.2,42.13,42.18,202252.0,38.251,38.2873,38.2238,38.2692,202252.0
2017-12-22 14:30:00,42.18,42.2,42.12,42.13,161885.0,38.2692,38.2873,38.2147,38.2238,161885.0
2017-12-22 15:00:00,42.13,42.26,42.11,42.26,248119.0,38.2238,38.3418,38.2057,38.3418,248119.0
2017-12-22 15:30:00,42.26,42.26,42.11,42.17,840524.0,38.3418,38.3418,38.2057,38.2601,840524.0
2017-12-26 09:30:00,41.96,42.3,41.65,41.79,859224.0,38.0696,38.3781,37.7883,37.9153,859224.0
2017-12-26 10:00:00,41.79,41.85,41.64,41.79,588927.0,37.9153,37.9698,37.7793,37.9153,588927.0
2017-12-26 10:30:00,41.8,42.04,41.78,42.04,390830.0,37.9244,38.1422,37.9063,38.1422,390830.0
2017-12-26 11:00:00,42.04,42.09,41.96,41.97,317255.0,38.1422,38.1875,38.0696,38.0787,317255.0
2017-12-26 11:30:00,41.98,42.23,41.91,42.07,378021.0,38.0877,38.3145,38.0242,38.1694,378021.0
2017-12-26 12:00:00,42.07,42.2,42.0,42.18,267082.0,38.1694,38.2873,38.1059,38.2692,267082.0
2017-12-26 12:30:00,42.17,42.34,42.16,42.32,323444.0,38.2601,38.4143,38.251,38.3962,323444.0
2017-12-26 13:00:00,42.32,42.36,42.25,42.33,221791.0,38.3962,38.4325,38.3327,38.4053,221791.0
2017-12-26 13:30:00,42.34,42.42,42.28,42.32,211643.0,38.4143,38.4869,38.3599,38.3962,211643.0
2017-12-26 14:00:00,42.32,42.33,42.1,42.14,380194.0,38.3962,38.4053,38.1966,38.2329,380194.0
2017-12-26 14:30:00,42.14,42.22,42.11,42.19,227885.0,38.2329,38.3055,38.2057,38.2783,227885.0
2017-12-26 15:00:00,42.18,42.2,42.09,42.09,175345.0,38.2692,38.2873,38.1875,38.1875,175345.0
2017-12-26 15:30:00,42.09,42.16,42.05,42.14,474367.0,38.1875,38.251,38.1512,38.2329,474367.0
2017-12-27 09:30:00,42.18,42.2,41.71,41.84,1634145.0,38.2692,38.2873,37.8428,37.9607,1634145.0
2017-12-27 10:00:00,41.84,42.38,41.82,42.27,853323.0,37.9607,38.4506,37.9426,38.3508,853323.0
2017-12-27 10:30:00,42.27,42.61,42.27,42.56,632496.0,38.3508,38.6593,38.3508,38.614,632496.0
2017-12-27 11:00:00,42.55,42.63,42.4,42.4,444691.0,38.6049,38.6775,38.4688,38.4688,444691.0
2017-12-27 11:30:00,42.4,42.43,42.25,42.26,417751.0,38.4688,38.496,38.3327,38.3418,417751.0
2017-12-27 12:00:00,42.25,42.32,42.24,42.24,207075.0,38.3327,38.3962,38.3236,38.3236,207075.0
2017-12-27 12:30:00,42.25,42.31,42.22,42.24,202083.0,38.3327,38.3871,38.3055,38.3236,202083.0
2017-12-27 13:00:00,42.23,42.37,42.21,42.36,158614.0,38.3145,38.4416,38.2964,38.4325,158614.0
2017-12-27 13:30:00,42.36,42.41,42.22,42.25,232442.0,38.4325,38.4779,38.3055,38.3327,232442.0
2017-12-27 14:00:00,42.24,42.44,42.19,42.4,314484.0,38.3236,38.5051,38.2783,38.4688,314484.0
2017-12-27 14:30:00,42.4,42.41,42.19,42.25,324890.0,38.4688,38.4779,38.2783,38.3327,324890.0
2017-12-27 15:00:00,42.25,42.41,42.25,42.32,417002.0,38.3327,38.4779,38.3327,38.3962,417002.0
2017-12-27 15:30:00,42.32,42.38,42.22,42.29,604092.0,38.3962,38.4506,38.3055,38.369,604092.0
2017-12-28 09:30:00,42.31,42.47,42.0,42.04,1135436.0,38.3871,38.5323,38.1059,38.1422,1135436.0
2017-12-28 10:00:00,42.04,42.11,41.81,41.91,780941.0,38.1422,38.2057,37.9335,38.0242,780941.0
2017-12-28 10:30:00,41.91,42.02,41.71,41.86,602965.0,38.0242,38.124,37.8428,37.9789,602965.0
2017-12-28 11:00:00,41.87,41.95,41.84,41.88,408430.0,37.9879,38.0605,37.9607,37.997,408430.0
2017-12-28 11:30:00,41.88,41.89,41.8,41.83,305854.0,37.997,38.0061,37.9244,37.9516,305854.0
2017-12-28 12:00:00,41.82,41.95,41.81,41.93,232812.0,37.9426,38.0605,37.9335,38.0424,232812.0
2017-12-28 12:30:00,41.93,42.01,41.82,41.82,344271.0,38.0424,38.1149,37.9426,37.9426,344271.0
2017-12-28 13:00:00,41.82,41.86,41.78,41.8,220270.0,37.9426,37.9789,37.9063,37.9244,220270.0
2017-12-28 13:30:00,41.81,41.82,41.66,41.73,354964.0,37.9335,37.9426,37.7974,37.8609,354964.0
2017-12-28 14:00:00,41.73,41.75,41.66,41.66,283943.0,37.8609,37.8791,37.7974,37.7974,283943.0
2017-12-28 14:30:00,41.66,41.77,41.65,41.71,320558.0,37.7974,37.8972,37.7883,37.8428,320558.0
2017-12-28 15:00:00,41.7,41.77,41.68,41.72,268270.0,37.8337,37.8972,37.8155,37.8518,268270.0
2017-12-28 15:30:00,41.72,41.74,41.6,41.62,895947.0,37.8518,37.87,37.743,37.7611,895947.0
2017-12-29 09:30:00,41.67,41.87,41.45,41.71,726828.0,37.8065,37.9879,37.6069,37.8428,726828.0
2017-12-29 10:00:00,41.7,41.74,41.48,41.58,404725.0,37.8337,37.87,37.6341,37.7248,404725.0
2017-12-29 10:30:00,41.58,41.65,41.43,41.5,338036.0,37.7248,37.7883,37.5887,37.6522,338036.0
2017-12-29 11:00:00,41.5,41.55,41.4,41.47,425758.0,37.6522,37.6976,37.5615,37.625,425758.0
2017-12-29 11:30:00,41.47,41.52,41.3,41.51,341274.0,37.625,37.6704,37.4708,37.6613,341274.0
2017-12-29 12:00:00,41.51,41.68,41.48,41.6,331950.0,37.6613,37.8155,37.6341,37.743,331950.0
2017-12-29 12:30:00,41.6,41.68,41.52,41.57,211375.0,37.743,37.8155,37.6704,37.7157,211375.0
2017-12-29 13:00:00,41.57,41.68,41.55,41.68,144054.0,37.7157,37.8155,37.6976,37.8155,144054.0
2017-12-29 13:30:00,41.68,41.68,41.55,41.6,143542.0,37.8155,37.8155,37.6976,37.743,143542.0
2017-12-29 14:00:00,41.6,41.6,41.47,41.49,215914.0,37.743,37.743,37.625,37.6432,215914.0
2017-12-29 14:30:00,41.49,41.53,41.47,41.51,127739.0,37.6432,37.6795,37.625,37.6613,127739.0
2017-12-29 15:00:00,41.5,41.52,41.49,41.5,205316.0,37.6522,37.6704,37.6432,37.6522,205316.0
2017-12-29 15:30:00,41.5,41.5,41.4,41.41,642536.0,37.6522,37.6522,37.5615,37.5706,642536.0
2018-01-02 09:30:00,42.08,43.5,41.9,43.22,3354276.0,38.1785,39.4668,38.0151,39.2128,3354276.0
2018-01-02 10:00:00,43.22,43.25,42.88,43.01,1397416.0,39.2128,39.24,38.9043,39.0222,1397416.0
2018-01-02 10:30:00,43.02,43.07,42.85,42.98,1045296.0,39.0313,39.0767,38.8771,38.995,1045296.0
2018-01-02 11:00:00,42.98,43.22,42.92,42.98,786724.0,38.995,39.2128,38.9406,38.995,786724.0
2018-01-02 11:30:00,42.99,43.1,42.89,43.1,635460.0,39.0041,39.1039,38.9134,39.1039,635460.0
2018-01-02 12:00:00,43.1,43.23,43.08,43.22,532915.0,39.1039,39.2218,39.0857,39.2128,532915.0
2018-01-02 12:30:00,43.23,43.3,43.1,43.25,494444.0,39.2218,39.2853,39.1039,39.24,494444.0
2018-01-02 13:00:00,43.26,43.36,43.04,43.25,1078643.0,39.249,39.3398,39.0494,39.24,1078643.0
2018-01-02 13:30:00,43.25,43.32,43.08,43.12,441632.0,39.24,39.3035,39.0857,39.122,441632.0
2018-01-02 14:00:00,43.11,43.25,43.09,43.17,415945.0,39.113,39.24,39.0948,39.1674,415945.0
2018-01-02 14:30:00,43.17,43.19,43.11,43.14,333861.0,39.1674,39.1855,39.113,39.1402,333861.0
2018-01-02 15:00:00,43.14,43.17,43.07,43.15,507244.0,39.1402,39.1674,39.0767,39.1492,507244.0
2018-01-02 15:30:00,43.16,43.37,43.14,43.29,1960888.0,39.1583,39.3489,39.1402,39.2763,1960888.0
2018-01-03 09:30:00,43.72,43.9,43.29,43.52,1951950.0,39.6664,39.8297,39.2763,39.4849,1951950.0
2018-01-03 10:00:00,43.53,43.64,43.23,43.25,967516.0,39.494,39.5938,39.2218,39.24,967516.0
2018-01-03 10:30:00,43.25,43.35,43.11,43.2,713004.0,39.24,39.3307,39.113,39.1946,713004.0
2018-01-03 11:00:00,43.2,43.4,43.15,43.37,565993.0,39.1946,39.3761,39.1492,39.3489,565993.0
2018-01-03 11:30:00,43.37,43.54,43.34,43.39,460020.0,39.3489,39.5031,39.3216,39.367,460020.0
2018-01-03 12:00:00,43.39,43.47,43.29,43.45,261969.0,39.367,39.4396,39.2763,39.4214,261969.0
2018-01-03 12:30:00,43.45,43.65,43.44,43.58,354189.0,39.4214,39.6029,39.4124,39.5394,354189.0
2018-01-03 13:00:00,43.59,43.62,43.53,43.55,221237.0,39.5485,39.5757,39.494,39.5122,221237.0
2018-01-03 13:30:00,43.55,43.59,43.42,43.44,227254.0,39.5122,39.5485,39.3942,39.4124,227254.0
2018-01-03 14:00:00,43.43,43.56,43.35,43.54,351217.0,39.4033,39.5212,39.3307,39.5031,351217.0
2018-01-03 14:30:00,43.54,43.54,43.45,43.52,263224.0,39.5031,39.5031,39.4214,39.4849,263224.0
2018-01-03 15:00:00,43.52,43.56,43.41,43.46,259810.0,39.4849,39.5212,39.3851,39.4305,259810.0
2018-01-03 15:30:00,43.47,43.54,43.45,43.5,884282.0,39.4396,39.5031,39.4214,39.4668,884282.0
2018-01-04 09:30:00,43.96,44.05,43.13,43.45,2535019.0,39.8841,39.9658,39.1311,39.4214,2535019.0
2018-01-04 10:00:00,43.46,43.71,43.4,43.65,921031.0,39.4305,39.6573,39.3761,39.6029,921031.0
2018-01-04 10:30:00,43.65,43.83,43.6,43.67,854870.0,39.6029,39.7662,39.5575,39.621,854870.0
2018-01-04 11:00:00,43.66,43.89,43.61,43.79,749123.0,39.612,39.8206,39.5666,39.7299,749123.0
2018-01-04 11:30:00,43.8,43.88,43.77,43.78,483732.0,39.739,39.8116,39.7118,39.7208,483732.0
2018-01-04 12:00:00,43.79,44.08,43.78,43.93,626987.0,39.7299,39.993,39.7208,39.8569,626987.0
2018-01-04 12:30:00,43.94,43.97,43.8,43.82,293196.0,39.866,39.8932,39.739,39.7571,293196.0
2018-01-04 13:00:00,43.82,43.83,43.73,43.76,328102.0,39.7571,39.7662,39.6755,39.7027,328102.0
2018-01-04 13:30:00,43.76,43.81,43.66,43.69,330506.0,39.7027,39.7481,39.612,39.6392,330506.0
2018-01-04 14:00:00,43.68,43.69,43.51,43.53,512646.0,39.6301,39.6392,39.4759,39.494,512646.0
2018-01-04 14:30:00,43.53,43.69,43.53,43.67,319414.0,39.494,39.6392,39.494,39.621,319414.0
2018-01-04 15:00:00,43.68,43.69,43.6,43.68,281996.0,39.6301,39.6392,39.5575,39.6301,281996.0
2018-01-04 15:30:00,43.68,43.72,43.64,43.66,670796.0,39.6301,39.6664,39.5938,39.612,670796.0
2018-01-05 09:30:00,44.0,44.5,43.89,44.42,1934816.0,39.9204,40.3741,39.8206,40.3015,1934816.0
2018-01-05 10:00:00,44.42,44.8,44.4,44.71,1598046.0,40.3015,40.6463,40.2834,40.5646,1598046.0
2018-01-05 10:30:00,44.72,44.84,44.32,44.63,1452405.0,40.5737,40.6826,40.2108,40.492,1452405.0
2018-01-05 11:00:00,44.63,44.83,44.62,44.83,699056.0,40.492,40.6735,40.483,40.6735,699056.0
2018-01-05 11:30:00,44.82,45.1,44.77,45.03,2079933.0,40.6644,40.9184,40.619,40.8549,2079933.0
2018-01-05 12:00:00,45.04,45.18,44.98,45.04,1000697.0,40.864,40.991,40.8096,40.864,1000697.0
2018-01-05 12:30:00,45.04,45.11,44.99,45.04,712005.0,40.864,40.9275,40.8186,40.864,712005.0
2018-01-05 13:00:00,45.04,45.25,45.03,45.17,872795.0,40.864,41.0545,40.8549,40.982,872795.0
2018-01-05 13:30:00,45.17,45.28,45.12,45.25,514444.0,40.982,41.0818,40.9366,41.0545,514444.0
2018-01-05 14:00:00,45.25,45.39,45.24,45.31,689269.0,41.0545,41.1816,41.0455,41.109,689269.0
2018-01-05 14:30:00,45.31,45.43,45.29,45.4,564870.0,41.109,41.2179,41.0908,41.1906,564870.0
2018-01-05 15:00:00,45.4,45.58,45.39,45.58,927706.0,41.1906,41.3539,41.1816,41.3539,927706.0
2018-01-05 15:30:00,45.58,45.83,45.57,45.65,2519148.0,41.3539,41.5808,41.3449,41.4175,2519148.0
2018-01-08 09:30:00,45.68,46.09,45.57,45.98,3183412.0,41.4447,41.8167,41.3449,41.7169,3183412.0
2018-01-08 10:00:00,45.98,46.05,45.71,45.92,1265318.0,41.7169,41.7804,41.4719,41.6624,1265318.0
2018-01-08 10:30:00,45.93,45.97,45.56,45.67,1000716.0,41.6715,41.7078,41.3358,41.4356,1000716.0
2018-01-08 11:00:00,45.66,45.95,45.58,45.87,913759.0,41.4265,41.6896,41.3539,41.6171,913759.0
2018-01-08 11:30:00,45.88,46.08,45.86,45.98,682008.0,41.6261,41.8076,41.608,41.7169,682008.0
2018-01-08 12:00:00,45.98,46.23,45.98,46.04,731234.0,41.7169,41.9437,41.7169,41.7713,731234.0
2018-01-08 12:30:00,46.03,46.09,45.96,46.03,402084.0,41.7622,41.8167,41.6987,41.7622,402084.0
2018-01-08 13:00:00,46.03,46.11,45.95,46.11,301896.0,41.7622,41.8348,41.6896,41.8348,301896.0
2018-01-08 13:30:00,46.1,46.35,46.05,46.29,446593.0,41.8257,42.0526,41.7804,41.9981,446593.0
2018-01-08 14:00:00,46.29,46.5,46.26,46.34,740844.0,41.9981,42.1886,41.9709,42.0435,740844.0
2018-01-08 14:30:00,46.34,46.39,46.06,46.12,582893.0,42.0435,42.0888,41.7894,41.8439,582893.0
2018-01-08 15:00:00,46.12,46.19,46.09,46.11,584366.0,41.8439,41.9074,41.8167,41.8348,584366.0
2018-01-08 15:30:00,46.1,46.22,46.08,46.11,1021974.0,41.8257,41.9346,41.8076,41.8348,1021974.0
2018-01-09 09:30:00,46.49,46.8,46.23,46.27,2608840.0,42.1796,42.4608,41.9437,41.98,2608840.0
2018-01-09 10:00:00,46.27,46.45,46.02,46.13,1339898.0,41.98,42.1433,41.7531,41.853,1339898.0
2018-01-09 10:30:00,46.12,46.24,45.79,46.23,1216232.0,41.8439,41.9528,41.5445,41.9437,1216232.0
2018-01-09 11:00:00,46.22,46.32,46.05,46.2,691698.0,41.9346,42.0253,41.7804,41.9165,691698.0
2018-01-09 11:30:00,46.21,46.43,46.11,46.42,675960.0,41.9255,42.1251,41.8348,42.1161,675960.0
2018-01-09 12:00:00,46.42,46.44,46.23,46.35,480194.0,42.1161,42.1342,41.9437,42.0526,480194.0
2018-01-09 12:30:00,46.35,46.36,46.15,46.22,523272.0,42.0526,42.0616,41.8711,41.9346,523272.0
2018-01-09 13:00:00,46.21,46.24,46.11,46.16,446464.0,41.9255,41.9528,41.8348,41.8802,446464.0
2018-01-09 13:30:00,46.17,46.24,46.13,46.17,346549.0,41.8892,41.9528,41.853,41.8892,346549.0
2018-01-09 14:00:00,46.17,46.25,46.12,46.17,455863.0,41.8892,41.9618,41.8439,41.8892,455863.0
2018-01-09 14:30:00,46.17,46.22,46.11,46.15,480080.0,41.8892,41.9346,41.8348,41.8711,480080.0
2018-01-09 15:00:00,46.15,46.26,46.08,46.09,746522.0,41.8711,41.9709,41.8076,41.8167,746522.0
2018-01-09 15:30:00,46.09,46.2,46.08,46.13,1171298.0,41.8167,41.9165,41.8076,41.853,1171298.0
2018-01-10 09:30:00,45.44,45.77,45.18,45.38,2486399.0,41.2269,41.5263,40.991,41.1725,2486399.0
2018-01-10 10:00:00,45.39,45.48,45.17,45.33,1210507.0,41.1816,41.2632,40.982,41.1271,1210507.0
2018-01-10 10:30:00,45.33,45.43,45.24,45.38,647332.0,41.1271,41.2179,41.0455,41.1725,647332.0
2018-01-10 11:00:00,45.38,45.71,45.37,45.66,864644.0,41.1725,41.4719,41.1634,41.4265,864644.0
2018-01-10 11:30:00,45.66,45.74,45.52,45.72,570841.0,41.4265,41.4991,41.2995,41.481,570841.0
2018-01-10 12:00:00,45.71,45.88,45.69,45.74,620319.0,41.4719,41.6261,41.4537,41.4991,620319.0
2018-01-10 12:30:00,45.75,45.94,45.71,45.79,497331.0,41.5082,41.6806,41.4719,41.5445,497331.0
2018-01-10 13:00:00,45.78,46.2,45.75,46.17,392917.0,41.5354,41.9165,41.5082,41.8892,392917.0
2018-01-10 13:30:00,46.16,46.45,46.1,46.36,464264.0,41.8802,42.1433,41.8257,42.0616,464264.0
2018-01-10 14:00:00,46.36,46.39,45.96,45.98,400510.0,42.0616,42.0888,41.6987,41.7169,400510.0
2018-01-10 14:30:00,45.99,46.24,45.95,46.16,356223.0,41.7259,41.9528,41.6896,41.8802,356223.0
2018-01-10 15:00:00,46.15,46.34,46.1,46.3,937090.0,41.8711,42.0435,41.8257,42.0072,937090.0
2018-01-10 15:30:00,46.3,46.5,46.29,46.44,1341311.0,42.0072,42.1886,41.9981,42.1342,1341311.0
2018-01-11 09:30:00,46.5,46.53,45.82,46.11,1904443.0,42.1886,42.2159,41.5717,41.8348,1904443.0
2018-01-11 10:00:00,46.1,46.56,46.09,46.54,1307018.0,41.8257,42.2431,41.8167,42.2249,1307018.0
2018-01-11 10:30:00,46.54,46.55,46.28,46.46,714518.0,42.2249,42.234,41.989,42.1524,714518.0
2018-01-11 11:00:00,46.46,46.54,46.28,46.39,514517.0,42.1524,42.2249,41.989,42.0888,514517.0
2018-01-11 11:30:00,46.37,46.46,46.33,46.36,422717.0,42.0707,42.1524,42.0344,42.0616,422717.0
2018-01-11 12:00:00,46.35,46.48,46.33,46.43,448814.0,42.0526,42.1705,42.0344,42.1251,448814.0
2018-01-11 12:30:00,46.43,46.59,46.43,46.53,374329.0,42.1251,42.2703,42.1251,42.2159,374329.0
2018-01-11 13:00:00,46.52,46.53,46.44,46.45,240627.0,42.2068,42.2159,42.1342,42.1433,240627.0
2018-01-11 13:30:00,46.45,46.5,46.38,46.49,214163.0,42.1433,42.1886,42.0798,42.1796,214163.0
2018-01-11 14:00:00,46.49,46.69,46.42,46.68,446730.0,42.1796,42.361,42.1161,42.352,446730.0
2018-01-11 14:30:00,46.68,46.73,46.62,46.69,404109.0,42.352,42.3973,42.2975,42.361,404109.0
2018-01-11 15:00:00,46.69,46.69,46.46,46.51,391572.0,42.361,42.361,42.1524,42.1977,391572.0
2018-01-11 15:30:00,46.51,46.65,46.47,46.61,980986.0,42.1977,42.3247,42.1614,42.2884,980986.0
2018-01-12 09:30:00,46.68,47.23,46.46,46.66,2889594.0,42.352,42.851,42.1524,42.3338,2889594.0
2018-01-12 10:00:00,46.65,46.7,46.5,46.56,621714.0,42.3247,42.3701,42.1886,42.2431,621714.0
2018-01-12 10:30:00,46.56,46.91,46.5,46.75,660420.0,42.2431,42.5606,42.1886,42.4155,660420.0
2018-01-12 11:00:00,46.75,46.78,46.6,46.72,416954.0,42.4155,42.4427,42.2794,42.3882,416954.0
2018-01-12 11:30:00,46.73,46.8,46.64,46.75,418024.0,42.3973,42.4608,42.3157,42.4155,418024.0
2018-01-12 12:00:00,46.76,46.77,46.61,46.62,256940.0,42.4245,42.4336,42.2884,42.2975,256940.0
2018-01-12 12:30:00,46.62,46.69,46.56,46.66,344887.0,42.2975,42.361,42.2431,42.3338,344887.0
2018-01-12 13:00:00,46.67,46.71,46.38,46.49,495268.0,42.3429,42.3792,42.0798,42.1796,495268.0
2018-01-12 13:30:00,46.49,46.53,46.43,46.49,278267.0,42.1796,42.2159,42.1251,42.1796,278267.0
2018-01-12 14:00:00,46.49,46.49,46.43,46.45,270335.0,42.1796,42.1796,42.1251,42.1433,270335.0
2018-01-12 14:30:00,46.44,46.47,46.28,46.39,367713.0,42.1342,42.1614,41.989,42.0888,367713.0
2018-01-12 15:00:00,46.39,46.5,46.34,46.36,353753.0,42.0888,42.1886,42.0435,42.0616,353753.0
2018-01-12 15:30:00,46.36,46.47,46.3,46.38,902036.0,42.0616,42.1614,42.0072,42.0798,902036.0
2018-01-16 09:30:00,47.38,47.4,46.65,46.79,2431582.0,42.9871,43.0052,42.3247,42.4518,2431582.0
2018-01-16 10:00:00,46.8,47.09,46.57,47.03,1683440.0,42.4608,42.7239,42.2522,42.6695,1683440.0
2018-01-16 10:30:00,47.03,47.33,46.92,47.16,1480378.0,42.6695,42.9417,42.5697,42.7875,1480378.0
2018-01-16 11:00:00,47.15,47.28,46.99,47.05,822222.0,42.7784,42.8963,42.6332,42.6877,822222.0
2018-01-16 11:30:00,47.05,47.06,46.89,46.94,698333.0,42.6877,42.6967,42.5425,42.5879,698333.0
2018-01-16 12:00:00,46.94,47.3,46.94,47.04,564631.0,42.5879,42.9145,42.5879,42.6786,564631.0
2018-01-16 12:30:00,47.04,47.06,46.74,46.75,376819.0,42.6786,42.6967,42.4064,42.4155,376819.0
2018-01-16 13:00:00,46.75,46.89,46.62,46.7,565379.0,42.4155,42.5425,42.2975,42.3701,565379.0
2018-01-16 13:30:00,46.69,46.83,46.44,46.48,626169.0,42.361,42.488,42.1342,42.1705,626169.0
2018-01-16 14:00:00,46.49,46.49,46.18,46.2,603484.0,42.1796,42.1796,41.8983,41.9165,603484.0
2018-01-16 14:30:00,46.21,46.32,45.92,46.12,818405.0,41.9255,42.0253,41.6624,41.8439,818405.0
2018-01-16 15:00:00,46.14,46.38,46.14,46.37,408980.0,41.862,42.0798,41.862,42.0707,408980.0
2018-01-16 15:30:00,46.37,46.53,46.33,46.44,933888.0,42.0707,42.2159,42.0344,42.1342,933888.0
2018-01-17 09:30:00,46.9,46.93,46.12,46.17,1446786.0,42.5516,42.5788,41.8439,41.8892,1446786.0
2018-01-17 10:00:00,46.18,46.38,46.08,46.1,665473.0,41.8983,42.0798,41.8076,41.8257,665473.0
2018-01-17 10:30:00,46.11,46.35,46.02,46.29,487555.0,41.8348,42.0526,41.7531,41.9981,487555.0
2018-01-17 11:00:00,46.29,46.52,46.24,46.43,483684.0,41.9981,42.2068,41.9528,42.1251,483684.0
2018-01-17 11:30:00,46.43,46.47,46.33,46.47,245200.0,42.1251,42.1614,42.0344,42.1614,245200.0
2018-01-17 12:00:00,46.46,46.51,46.4,46.46,182228.0,42.1524,42.1977,42.0979,42.1524,182228.0
2018-01-17 12:30:00,46.46,46.67,46.43,46.64,296846.0,42.1524,42.3429,42.1251,42.3157,296846.0
2018-01-17 13:00:00,46.64,46.7,46.58,46.7,227710.0,42.3157,42.3701,42.2612,42.3701,227710.0
2018-01-17 13:30:00,46.7,46.83,46.66,46.69,273378.0,42.3701,42.488,42.3338,42.361,273378.0
2018-01-17 14:00:00,46.68,46.76,46.63,46.73,247062.0,42.352,42.4245,42.3066,42.3973,247062.0
2018-01-17 14:30:00,46.74,46.83,46.68,46.73,383902.0,42.4064,42.488,42.352,42.3973,383902.0
2018-01-17 15:00:00,46.73,46.76,46.54,46.54,396528.0,42.3973,42.4245,42.2249,42.2249,396528.0
2018-01-17 15:30:00,46.55,46.65,46.53,46.61,651616.0,42.234,42.3247,42.2159,42.2884,651616.0
2018-01-18 09:30:00,46.69,46.8,46.09,46.17,1680435.0,42.361,42.4608,41.8167,41.8892,1680435.0
2018-01-18 10:00:00,46.16,46.26,45.67,45.8,1271682.0,41.8802,41.9709,41.4356,41.5535,1271682.0
2018-01-18 10:30:00,45.8,45.85,45.66,45.72,780217.0,41.5535,41.5989,41.4265,41.481,780217.0
2018-01-18 11:00:00,45.72,45.9,45.61,45.78,728284.0,41.481,41.6443,41.3812,41.5354,728284.0
2018-01-18 11:30:00,45.78,45.87,45.6,45.76,535357.0,41.5354,41.6171,41.3721,41.5173,535357.0
2018-01-18 12:00:00,45.76,45.85,45.74,45.82,358559.0,41.5173,41.5989,41.4991,41.5717,358559.0
2018-01-18 12:30:00,45.81,45.9,45.76,45.77,341393.0,41.5626,41.6443,41.5173,41.5263,341393.0
2018-01-18 13:00:00,45.78,45.81,45.68,45.74,355396.0,41.5354,41.5626,41.4447,41.4991,355396.0
2018-01-18 13:30:00,45.74,45.86,45.71,45.74,348139.0,41.4991,41.608,41.4719,41.4991,348139.0
2018-01-18 14:00:00,45.75,45.87,45.71,45.84,434125.0,41.5082,41.6171,41.4719,41.5898,434125.0
2018-01-18 14:30:00,45.84,46.02,45.82,45.92,599296.0,41.5898,41.7531,41.5717,41.6624,599296.0
2018-01-18 15:00:00,45.91,45.93,45.85,45.9,355858.0,41.6533,41.6715,41.5989,41.6443,355858.0
2018-01-18 15:30:00,45.9,45.92,45.74,45.9,1233189.0,41.6443,41.6624,41.4991,41.6443,1233189.0
2018-01-19 09:30:00,46.15,46.4,45.78,45.87,1133532.0,41.8711,42.0979,41.5354,41.6171,1133532.0
2018-01-19 10:00:00,45.87,45.92,45.6,45.75,628550.0,41.6171,41.6624,41.3721,41.5082,628550.0
2018-01-19 10:30:00,45.75,45.85,45.57,45.64,403605.0,41.5082,41.5989,41.3449,41.4084,403605.0
2018-01-19 11:00:00,45.64,45.84,45.6,45.82,262383.0,41.4084,41.5898,41.3721,41.5717,262383.0
2018-01-19 11:30:00,45.82,45.9,45.71,45.78,206392.0,41.5717,41.6443,41.4719,41.5354,206392.0
2018-01-19 12:00:00,45.78,45.9,45.75,45.9,207831.0,41.5354,41.6443,41.5082,41.6443,207831.0
2018-01-19 12:30:00,45.89,46.07,45.89,46.04,274220.0,41.6352,41.7985,41.6352,41.7713,274220.0
2018-01-19 13:00:00,46.04,46.07,45.93,45.97,163006.0,41.7713,41.7985,41.6715,41.7078,163006.0
2018-01-19 13:30:00,45.98,46.12,45.94,46.02,204967.0,41.7169,41.8439,41.6806,41.7531,204967.0
2018-01-19 14:00:00,46.02,46.02,45.87,45.9,202084.0,41.7531,41.7531,41.6171,41.6443,202084.0
2018-01-19 14:30:00,45.9,46.1,45.89,46.06,278192.0,41.6443,41.8257,41.6352,41.7894,278192.0
2018-01-19 15:00:00,46.05,46.12,46.03,46.12,383416.0,41.7804,41.8439,41.7622,41.8439,383416.0
2018-01-19 15:30:00,46.12,46.19,45.97,46.01,1046280.0,41.8439,41.9074,41.7078,41.7441,1046280.0
2018-01-22 09:30:00,45.51,45.6,43.34,44.2,6018407.0,41.2904,41.3721,39.3216,40.1019,6018407.0
2018-01-22 10:00:00,44.21,44.69,44.14,44.23,2247676.0,40.111,40.5465,40.0475,40.1291,2247676.0
2018-01-22 10:30:00,44.24,44.74,44.21,44.62,1915097.0,40.1382,40.5918,40.111,40.483,1915097.0
2018-01-22 11:00:00,44.61,44.89,44.59,44.8,1042872.0,40.4739,40.7279,40.4557,40.6463,1042872.0
2018-01-22 11:30:00,44.8,44.9,44.69,44.9,677825.0,40.6463,40.737,40.5465,40.737,677825.0
2018-01-22 12:00:00,44.9,45.13,44.85,45.05,638667.0,40.737,40.9457,40.6916,40.8731,638667.0
2018-01-22 12:30:00,45.04,45.16,44.98,44.99,573830.0,40.864,40.9729,40.8096,40.8186,573830.0
2018-01-22 13:00:00,45.0,45.13,44.98,45.1,426808.0,40.8277,40.9457,40.8096,40.9184,426808.0
2018-01-22 13:30:00,45.11,45.2,45.07,45.09,395812.0,40.9275,41.0092,40.8912,40.9094,395812.0
2018-01-22 14:00:00,45.09,45.27,45.08,45.1,467872.0,40.9094,41.0727,40.9003,40.9184,467872.0
2018-01-22 14:30:00,45.11,45.12,44.97,45.05,432437.0,40.9275,40.9366,40.8005,40.8731,432437.0
2018-01-22 15:00:00,45.04,45.17,45.04,45.11,443512.0,40.864,40.982,40.864,40.9275,443512.0
2018-01-22 15:30:00,45.11,45.25,45.06,45.25,1224185.0,40.9275,41.0545,40.8822,41.0545,1224185.0
2018-01-23 09:30:00,45.35,45.4,44.5,44.71,2802691.0,41.1453,41.1906,40.3741,40.5646,2802691.0
2018-01-23 10:00:00,44.71,45.24,44.34,45.17,1543947.0,40.5646,41.0455,40.2289,40.982,1543947.0
2018-01-23 10:30:00,45.18,45.63,45.13,45.62,1037529.0,40.991,41.3993,40.9457,41.3902,1037529.0
2018-01-23 11:00:00,45.61,45.7,45.49,45.58,705720.0,41.3812,41.4628,41.2723,41.3539,705720.0
2018-01-23 11:30:00,45.59,45.65,45.37,45.38,666693.0,41.363,41.4175,41.1634,41.1725,666693.0
2018-01-23 12:00:00,45.39,45.41,45.1,45.23,712678.0,41.1816,41.1997,40.9184,41.0364,712678.0
2018-01-23 12:30:00,45.23,45.28,45.18,45.21,437905.0,41.0364,41.0818,40.991,41.0183,437905.0
2018-01-23 13:00:00,45.2,45.21,45.1,45.19,319145.0,41.0092,41.0183,40.9184,41.0001,319145.0
2018-01-23 13:30:00,45.19,45.19,45.16,45.19,470958.0,41.0001,41.0001,40.9729,41.0001,470958.0
2018-01-23 14:00:00,45.19,45.21,44.98,45.08,653524.0,41.0001,41.0183,40.8096,40.9003,653524.0
2018-01-23 14:30:00,45.1,45.26,45.09,45.2,390841.0,40.9184,41.0636,40.9094,41.0092,390841.0
2018-01-23 15:00:00,45.21,45.26,45.14,45.17,322323.0,41.0183,41.0636,40.9547,40.982,322323.0
2018-01-23 15:30:00,45.18,45.23,45.15,45.17,1288172.0,40.991,41.0364,40.9638,40.982,1288172.0
2018-01-24 09:30:00,45.43,47.48,45.42,47.32,4526902.0,41.2179,43.0778,41.2088,42.9326,4526902.0
2018-01-24 10:00:00,47.32,47.89,47.29,47.62,2976951.0,42.9326,43.4498,42.9054,43.2048,2976951.0
2018-01-24 10:30:00,47.62,47.94,47.54,47.62,1356163.0,43.2048,43.4951,43.1322,43.2048,1356163.0
2018-01-24 11:00:00,47.62,47.79,47.08,47.36,1277527.0,43.2048,43.359,42.7149,42.9689,1277527.0
2018-01-24 11:30:00,47.36,47.36,46.57,46.9,1544370.0,42.9689,42.9689,42.2522,42.5516,1544370.0
2018-01-24 12:00:00,46.9,47.01,46.71,46.79,700622.0,42.5516,42.6514,42.3792,42.4518,700622.0
2018-01-24 12:30:00,46.78,46.81,46.41,46.56,676952.0,42.4427,42.4699,42.107,42.2431,676952.0
2018-01-24 13:00:00,46.56,46.63,46.16,46.45,777131.0,42.2431,42.3066,41.8802,42.1433,777131.0
2018-01-24 13:30:00,46.45,46.84,46.44,46.71,581730.0,42.1433,42.4971,42.1342,42.3792,581730.0
2018-01-24 14:00:00,46.73,47.0,46.71,47.0,570631.0,42.3973,42.6423,42.3792,42.6423,570631.0
2018-01-24 14:30:00,47.0,47.03,46.8,46.86,462740.0,42.6423,42.6695,42.4608,42.5153,462740.0
2018-01-24 15:00:00,46.86,46.88,46.68,46.78,463677.0,42.5153,42.5334,42.352,42.4427,463677.0
2018-01-24 15:30:00,46.77,46.81,46.7,46.74,1233453.0,42.4336,42.4699,42.3701,42.4064,1233453.0
2018-01-25 09:30:00,46.74,47.11,46.35,46.69,1957966.0,42.4064,42.7421,42.0526,42.361,1957966.0
2018-01-25 10:00:00,46.68,47.2,46.59,47.05,998115.0,42.352,42.8237,42.2703,42.6877,998115.0
2018-01-25 10:30:00,47.05,47.53,47.04,47.53,1458799.0,42.6877,43.1231,42.6786,43.1231,1458799.0
2018-01-25 11:00:00,47.52,47.74,47.44,47.67,978326.0,43.1141,43.3137,43.0415,43.2502,978326.0
2018-01-25 11:30:00,47.68,47.69,47.18,47.36,973835.0,43.2592,43.2683,42.8056,42.9689,973835.0
2018-01-25 12:00:00,47.37,47.51,47.17,47.23,652018.0,42.978,43.105,42.7965,42.851,652018.0
2018-01-25 12:30:00,47.23,47.23,47.06,47.11,570093.0,42.851,42.851,42.6967,42.7421,570093.0
2018-01-25 13:00:00,47.11,47.27,47.05,47.22,549463.0,42.7421,42.8873,42.6877,42.8419,549463.0
2018-01-25 13:30:00,47.22,47.51,47.2,47.48,745447.0,42.8419,43.105,42.8237,43.0778,745447.0
2018-01-25 14:00:00,47.49,47.54,47.3,47.45,1095968.0,43.0869,43.1322,42.9145,43.0506,1095968.0
2018-01-25 14:30:00,47.44,47.48,47.11,47.13,894769.0,43.0415,43.0778,42.7421,42.7602,894769.0
2018-01-25 15:00:00,47.15,47.33,47.05,47.26,477863.0,42.7784,42.9417,42.6877,42.8782,477863.0
2018-01-25 15:30:00,47.27,47.46,47.19,47.39,1712572.0,42.8873,43.0596,42.8147,42.9961,1712572.0
2018-01-26 09:30:00,48.23,49.45,48.1,48.75,4703532.0,43.7582,44.8651,43.6403,44.23,4703532.0
2018-01-26 10:00:00,48.76,49.08,48.68,48.97,2046361.0,44.2391,44.5294,44.1665,44.4296,2046361.0
2018-01-26 10:30:00,48.97,49.39,48.97,49.32,1868867.0,44.4296,44.8107,44.4296,44.7472,1868867.0
2018-01-26 11:00:00,49.32,49.67,49.25,49.5,2310694.0,44.7472,45.0647,44.6837,44.9105,2310694.0
2018-01-26 11:30:00,49.5,49.75,49.42,49.69,1408608.0,44.9105,45.1373,44.8379,45.0829,1408608.0
2018-01-26 12:00:00,49.69,49.92,49.65,49.77,1210557.0,45.0829,45.2916,45.0466,45.1555,1210557.0
2018-01-26 12:30:00,49.77,49.9,49.51,49.63,876956.0,45.1555,45.2734,44.9196,45.0284,876956.0
2018-01-26 13:00:00,49.63,50.23,49.61,49.79,1968638.0,45.0284,45.5728,45.0103,45.1736,1968638.0
2018-01-26 13:30:00,49.8,49.94,49.55,49.6,1014740.0,45.1827,45.3097,44.9559,45.0012,1014740.0
2018-01-26 14:00:00,49.61,49.98,49.61,49.92,972698.0,45.0103,45.346,45.0103,45.2916,972698.0
2018-01-26 14:30:00,49.92,50.16,49.85,50.11,887023.0,45.2916,45.5093,45.228,45.4639,887023.0
2018-01-26 15:00:00,50.11,50.45,50.04,50.38,1347999.0,45.4639,45.7724,45.4004,45.7089,1347999.0
2018-01-26 15:30:00,50.38,50.55,50.36,50.53,2811170.0,45.7089,45.8631,45.6908,45.845,2811170.0
2018-01-29 09:30:00,50.6,50.68,49.77,50.28,3509038.0,45.9085,45.9811,45.1555,45.6182,3509038.0
2018-01-29 10:00:00,50.28,50.47,50.05,50.46,1202645.0,45.6182,45.7906,45.4095,45.7815,1202645.0
2018-01-29 10:30:00,50.47,50.57,50.1,50.13,1205891.0,45.7906,45.8813,45.4549,45.4821,1205891.0
2018-01-29 11:00:00,50.13,50.2,49.85,50.18,1210929.0,45.4821,45.5456,45.228,45.5274,1210929.0
2018-01-29 11:30:00,50.19,50.43,50.08,50.1,711041.0,45.5365,45.7543,45.4367,45.4549,711041.0
2018-01-29 12:00:00,50.09,50.22,50.0,50.02,619819.0,45.4458,45.5637,45.3641,45.3823,619819.0
2018-01-29 12:30:00,50.03,50.05,49.88,50.01,538331.0,45.3914,45.4095,45.2553,45.3732,538331.0
2018-01-29 13:00:00,50.01,50.25,50.01,50.15,509205.0,45.3732,45.591,45.3732,45.5002,509205.0
2018-01-29 13:30:00,50.16,50.29,50.15,50.25,476550.0,45.5093,45.6272,45.5002,45.591,476550.0
2018-01-29 14:00:00,50.26,50.32,50.16,50.23,393486.0,45.6,45.6545,45.5093,45.5728,393486.0
2018-01-29 14:30:00,50.23,50.31,50.13,50.15,586967.0,45.5728,45.6454,45.4821,45.5002,586967.0
2018-01-29 15:00:00,50.16,50.23,50.0,50.01,755057.0,45.5093,45.5728,45.3641,45.3732,755057.0
2018-01-29 15:30:00,50.01,50.04,49.71,49.94,1677663.0,45.3732,45.4004,45.101,45.3097,1677663.0
2018-01-30 09:30:00,48.75,49.32,48.22,48.67,2970803.0,44.23,44.7472,43.7492,44.1574,2970803.0
2018-01-30 10:00:00,48.68,48.99,48.38,48.91,1517755.0,44.1665,44.4478,43.8943,44.3752,1517755.0
2018-01-30 10:30:00,48.92,49.2,48.81,49.19,884014.0,44.3843,44.6383,44.2845,44.6292,884014.0
2018-01-30 11:00:00,49.2,49.43,49.1,49.18,799737.0,44.6383,44.847,44.5476,44.6202,799737.0
2018-01-30 11:30:00,49.17,49.35,49.05,49.18,526337.0,44.6111,44.7744,44.5022,44.6202,526337.0
2018-01-30 12:00:00,49.18,49.3,49.07,49.18,399224.0,44.6202,44.729,44.5204,44.6202,399224.0
2018-01-30 12:30:00,49.18,49.2,48.87,49.1,475225.0,44.6202,44.6383,44.3389,44.5476,475225.0
2018-01-30 13:00:00,49.09,49.14,48.94,49.05,380494.0,44.5385,44.5839,44.4024,44.5022,380494.0
2018-01-30 13:30:00,49.05,49.28,48.98,49.21,352046.0,44.5022,44.7109,44.4387,44.6474,352046.0
2018-01-30 14:00:00,49.22,49.25,49.07,49.11,334601.0,44.6565,44.6837,44.5204,44.5567,334601.0
2018-01-30 14:30:00,49.11,49.24,49.02,49.23,416223.0,44.5567,44.6746,44.475,44.6655,416223.0
2018-01-30 15:00:00,49.23,49.3,49.18,49.24,495247.0,44.6655,44.729,44.6202,44.6746,495247.0
2018-01-30 15:30:00,49.25,49.43,49.24,49.26,1434439.0,44.6837,44.847,44.6746,44.6927,1434439.0
2018-01-31 09:30:00,49.74,49.92,49.44,49.88,2158946.0,45.1282,45.2916,44.8561,45.2553,2158946.0
2018-01-31 10:00:00,49.88,50.17,49.78,49.89,1469880.0,45.2553,45.5184,45.1645,45.2643,1469880.0
2018-01-31 10:30:00,49.9,49.92,49.34,49.38,1077022.0,45.2734,45.2916,44.7653,44.8016,1077022.0
2018-01-31 11:00:00,49.38,49.52,49.05,49.06,885035.0,44.8016,44.9286,44.5022,44.5113,885035.0
2018-01-31 11:30:00,49.05,49.44,49.03,49.25,446078.0,44.5022,44.8561,44.4841,44.6837,446078.0
2018-01-31 12:00:00,49.26,49.63,49.23,49.51,400487.0,44.6927,45.0284,44.6655,44.9196,400487.0
2018-01-31 12:30:00,49.51,49.6,49.46,49.57,296759.0,44.9196,45.0012,44.8742,44.974,296759.0
2018-01-31 13:00:00,49.56,49.66,49.49,49.61,332311.0,44.9649,45.0557,44.9014,45.0103,332311.0
2018-01-31 13:30:00,49.61,49.62,49.33,49.39,382964.0,45.0103,45.0194,44.7563,44.8107,382964.0
2018-01-31 14:00:00,49.39,49.54,49.35,49.43,373464.0,44.8107,44.9468,44.7744,44.847,373464.0
2018-01-31 14:30:00,49.43,49.5,49.16,49.28,456560.0,44.847,44.9105,44.602,44.7109,456560.0
2018-01-31 15:00:00,49.28,49.33,49.13,49.3,399944.0,44.7109,44.7563,44.5748,44.729,399944.0
2018-01-31 15:30:00,49.3,49.48,49.21,49.25,1159228.0,44.729,44.8923,44.6474,44.6837,1159228.0
2018-02-01 09:30:00,46.89,48.5,45.5,48.34,5020879.0,42.5425,44.0032,41.2814,43.858,5020879.0
2018-02-01 10:00:00,48.33,48.8,48.08,48.51,1438317.0,43.849,44.2754,43.6222,44.0123,1438317.0
2018-02-01 10:30:00,48.53,49.25,48.52,48.99,1248469.0,44.0304,44.6837,44.0214,44.4478,1248469.0
2018-02-01 11:00:00,49.0,49.06,48.57,48.57,811909.0,44.4569,44.5113,44.0667,44.0667,811909.0
2018-02-01 11:30:00,48.58,48.98,48.45,48.98,1071971.0,44.0758,44.4387,43.9578,44.4387,1071971.0
2018-02-01 12:00:00,48.98,49.08,48.64,48.72,916351.0,44.4387,44.5294,44.1302,44.2028,916351.0
2018-02-01 12:30:00,48.72,48.74,48.5,48.62,450310.0,44.2028,44.221,44.0032,44.1121,450310.0
2018-02-01 13:00:00,48.63,48.78,48.62,48.66,394994.0,44.1212,44.2573,44.1121,44.1484,394994.0
2018-02-01 13:30:00,48.66,48.67,47.84,47.9,957031.0,44.1484,44.1574,43.4044,43.4588,957031.0
2018-02-01 14:00:00,47.9,48.01,47.52,47.62,1083252.0,43.4588,43.5586,43.1141,43.2048,1083252.0
2018-02-01 14:30:00,47.63,47.7,47.38,47.59,1039695.0,43.2139,43.2774,42.9871,43.1776,1039695.0
2018-02-01 15:00:00,47.59,47.68,47.48,47.51,606135.0,43.1776,43.2592,43.0778,43.105,606135.0
2018-02-01 15:30:00,47.51,47.65,47.32,47.54,1985680.0,43.105,43.232,42.9326,43.1322,1985680.0
2018-02-02 09:30:00,47.99,48.02,46.75,46.85,2534588.0,43.5405,43.5677,42.4155,42.5062,2534588.0
2018-02-02 10:00:00,46.85,46.9,46.22,46.61,1713735.0,42.5062,42.5516,41.9346,42.2884,1713735.0
2018-02-02 10:30:00,46.62,46.83,46.51,46.79,877649.0,42.2975,42.488,42.1977,42.4518,877649.0
2018-02-02 11:00:00,46.8,46.81,46.31,46.42,778534.0,42.4608,42.4699,42.0163,42.1161,778534.0
2018-02-02 11:30:00,46.43,46.6,46.34,46.37,657777.0,42.1251,42.2794,42.0435,42.0707,657777.0
2018-02-02 12:00:00,46.36,46.75,46.22,46.75,600878.0,42.0616,42.4155,41.9346,42.4155,600878.0
2018-02-02 12:30:00,46.74,46.92,46.7,46.79,374602.0,42.4064,42.5697,42.3701,42.4518,374602.0
2018-02-02 13:00:00,46.79,46.95,46.7,46.85,546679.0,42.4518,42.5969,42.3701,42.5062,546679.0
2018-02-02 13:30:00,46.84,46.94,46.76,46.89,441444.0,42.4971,42.5879,42.4245,42.5425,441444.0
2018-02-02 14:00:00,46.89,46.91,46.53,46.54,845630.0,42.5425,42.5606,42.2159,42.2249,845630.0
2018-02-02 14:30:00,46.54,46.76,46.32,46.38,724053.0,42.2249,42.4245,42.0253,42.0798,724053.0
2018-02-02 15:00:00,46.37,46.4,46.05,46.16,891526.0,42.0707,42.0979,41.7804,41.8802,891526.0
2018-02-02 15:30:00,46.15,46.23,45.92,46.03,2211215.0,41.8711,41.9437,41.6624,41.7622,2211215.0
2018-02-05 09:30:00,45.03,46.92,44.11,46.92,4117100.0,40.8549,42.5697,40.0202,42.5697,4117100.0
2018-02-05 10:00:00,46.93,47.64,46.57,47.36,2160248.0,42.5788,43.2229,42.2522,42.9689,2160248.0
2018-02-05 10:30:00,47.36,47.38,46.47,46.54,1205260.0,42.9689,42.9871,42.1614,42.2249,1205260.0
2018-02-05 11:00:00,46.55,46.75,46.0,46.32,968290.0,42.234,42.4155,41.735,42.0253,968290.0
2018-02-05 11:30:00,46.3,46.6,46.23,46.59,624131.0,42.0072,42.2794,41.9437,42.2703,624131.0
2018-02-05 12:00:00,46.6,46.64,46.16,46.39,552603.0,42.2794,42.3157,41.8802,42.0888,552603.0
2018-02-05 12:30:00,46.38,46.5,46.04,46.05,518694.0,42.0798,42.1886,41.7713,41.7804,518694.0
2018-02-05 13:00:00,46.04,46.11,45.68,45.81,926065.0,41.7713,41.8348,41.4447,41.5626,926065.0
2018-02-05 13:30:00,45.8,46.25,45.74,46.22,519702.0,41.5535,41.9618,41.4991,41.9346,519702.0
2018-02-05 14:00:00,46.23,46.24,45.71,45.74,611718.0,41.9437,41.9528,41.4719,41.4991,611718.0
2018-02-05 14:30:00,45.74,45.76,45.3,45.4,815879.0,41.4991,41.5173,41.0999,41.1906,815879.0
2018-02-05 15:00:00,45.4,45.5,44.7,45.41,1418210.0,41.1906,41.2814,40.5555,41.1997,1418210.0
2018-02-05 15:30:00,45.4,45.44,44.58,44.59,1960397.0,41.1906,41.2269,40.4467,40.4557,1960397.0
2018-02-06 09:30:00,43.08,45.03,42.6,44.42,4706063.0,39.0857,40.8549,38.6502,40.3015,4706063.0
2018-02-06 10:00:00,44.43,44.72,43.2,43.41,2473726.0,40.3106,40.5737,39.1946,39.3851,2473726.0
2018-02-06 10:30:00,43.41,44.02,43.14,43.83,1921919.0,39.3851,39.9386,39.1402,39.7662,1921919.0
2018-02-06 11:00:00,43.83,43.99,43.63,43.86,1023178.0,39.7662,39.9114,39.5847,39.7934,1023178.0
2018-02-06 11:30:00,43.86,43.99,43.62,43.78,669118.0,39.7934,39.9114,39.5757,39.7208,669118.0
2018-02-06 12:00:00,43.79,44.47,43.79,44.42,862417.0,39.7299,40.3469,39.7299,40.3015,862417.0
2018-02-06 12:30:00,44.44,44.75,44.23,44.45,855855.0,40.3196,40.6009,40.1291,40.3287,855855.0
2018-02-06 13:00:00,44.45,44.77,44.09,44.71,693581.0,40.3287,40.619,40.0021,40.5646,693581.0
2018-02-06 13:30:00,44.7,44.73,44.16,44.23,652057.0,40.5555,40.5828,40.0656,40.1291,652057.0
2018-02-06 14:00:00,44.22,44.34,44.02,44.17,725103.0,40.12,40.2289,39.9386,40.0747,725103.0
2018-02-06 14:30:00,44.18,44.88,44.11,44.84,829424.0,40.0837,40.7188,40.0202,40.6826,829424.0
2018-02-06 15:00:00,44.86,45.08,44.65,44.99,1167277.0,40.7007,40.9003,40.5102,40.8186,1167277.0
2018-02-06 15:30:00,44.98,45.3,44.81,45.04,1552344.0,40.8096,41.0999,40.6553,40.864,1552344.0
2018-02-07 09:30:00,44.97,45.0,44.29,44.64,2602947.0,40.8005,40.8277,40.1836,40.5011,2602947.0
2018-02-07 10:00:00,44.64,45.01,44.61,44.68,1477411.0,40.5011,40.8368,40.4739,40.5374,1477411.0
2018-02-07 10:30:00,44.66,44.96,44.62,44.86,791672.0,40.5192,40.7914,40.483,40.7007,791672.0
2018-02-07 11:00:00,44.88,45.22,44.86,45.05,976124.0,40.7188,41.0273,40.7007,40.8731,976124.0
2018-02-07 11:30:00,45.05,45.29,44.88,45.12,972220.0,40.8731,41.0908,40.7188,40.9366,972220.0
2018-02-07 12:00:00,45.12,45.33,45.08,45.23,605041.0,40.9366,41.1271,40.9003,41.0364,605041.0
2018-02-07 12:30:00,45.23,45.27,44.54,44.58,827060.0,41.0364,41.0727,40.4104,40.4467,827060.0
2018-02-07 13:00:00,44.58,44.65,44.22,44.52,923162.0,40.4467,40.5102,40.12,40.3922,923162.0
2018-02-07 13:30:00,44.52,44.8,44.48,44.69,503498.0,40.3922,40.6463,40.3559,40.5465,503498.0
2018-02-07 14:00:00,44.69,44.89,44.5,44.89,313363.0,40.5465,40.7279,40.3741,40.7279,313363.0
2018-02-07 14:30:00,44.88,44.95,44.44,44.63,467029.0,40.7188,40.7824,40.3196,40.492,467029.0
2018-02-07 15:00:00,44.63,44.9,44.62,44.77,519072.0,40.492,40.737,40.483,40.619,519072.0
2018-02-07 15:30:00,44.78,44.92,44.39,44.39,1194486.0,40.6281,40.7551,40.2743,40.2743,1194486.0
2018-02-08 09:30:00,44.84,44.84,43.53,43.55,2094205.0,40.6826,40.6826,39.494,39.5122,2094205.0
2018-02-08 10:00:00,43.54,43.91,43.37,43.53,1134199.0,39.5031,39.8388,39.3489,39.494,1134199.0
2018-02-08 10:30:00,43.53,43.65,42.85,43.07,1213995.0,39.494,39.6029,38.8771,39.0767,1213995.0
2018-02-08 11:00:00,43.05,43.27,42.74,42.86,1117335.0,39.0585,39.2581,38.7773,38.8861,1117335.0
2018-02-08 11:30:00,42.86,43.43,42.82,43.23,1171921.0,38.8861,39.4033,38.8498,39.2218,1171921.0
2018-02-08 12:00:00,43.23,43.31,42.88,42.96,650355.0,39.2218,39.2944,38.9043,38.9769,650355.0
2018-02-08 12:30:00,42.97,43.03,42.22,42.46,953269.0,38.9859,39.0404,38.3055,38.5232,953269.0
2018-02-08 13:00:00,42.46,42.94,42.38,42.66,694265.0,38.5232,38.9587,38.4506,38.7047,694265.0
2018-02-08 13:30:00,42.65,43.33,42.63,43.16,592252.0,38.6956,39.3126,38.6775,39.1583,592252.0
2018-02-08 14:00:00,43.15,43.19,42.74,42.82,386156.0,39.1492,39.1855,38.7773,38.8498,386156.0
2018-02-08 14:30:00,42.81,42.91,42.48,42.58,601679.0,38.8408,38.9315,38.5414,38.6321,601679.0
2018-02-08 15:00:00,42.6,42.83,42.51,42.68,889274.0,38.6502,38.8589,38.5686,38.7228,889274.0
2018-02-08 15:30:00,42.68,42.8,42.17,42.19,2663662.0,38.7228,38.8317,38.2601,38.2783,2663662.0
2018-02-09 09:30:00,42.62,43.39,42.22,43.27,2632421.0,38.6684,39.367,38.3055,39.2581,2632421.0
2018-02-09 10:00:00,43.27,43.41,42.88,43.28,1349932.0,39.2581,39.3851,38.9043,39.2672,1349932.0
2018-02-09 10:30:00,43.26,43.27,42.01,42.3,1441666.0,39.249,39.2581,38.1149,38.3781,1441666.0
2018-02-09 11:00:00,42.31,42.73,41.85,42.2,1063124.0,38.3871,38.7682,37.9698,38.2873,1063124.0
2018-02-09 11:30:00,42.19,42.43,41.92,41.92,799671.0,38.2783,38.496,38.0333,38.0333,799671.0
2018-02-09 12:00:00,41.93,42.01,41.44,41.46,1448988.0,38.0424,38.1149,37.5978,37.6159,1448988.0
2018-02-09 12:30:00,41.45,41.73,40.93,41.71,1320975.0,37.6069,37.8609,37.1351,37.8428,1320975.0
2018-02-09 13:00:00,41.71,41.71,41.13,41.32,822885.0,37.8428,37.8428,37.3165,37.4889,822885.0
2018-02-09 13:30:00,41.31,42.05,41.08,41.83,853628.0,37.4798,38.1512,37.2712,37.9516,853628.0
2018-02-09 14:00:00,41.85,42.82,41.83,42.21,1116903.0,37.9698,38.8498,37.9516,38.2964,1116903.0
2018-02-09 14:30:00,42.21,42.69,42.02,42.45,674608.0,38.2964,38.7319,38.124,38.5142,674608.0
2018-02-09 15:00:00,42.46,42.74,42.05,42.66,632675.0,38.5232,38.7773,38.1512,38.7047,632675.0
2018-02-09 15:30:00,42.67,43.23,42.63,42.9,1956707.0,38.7138,39.2218,38.6775,38.9224,1956707.0
2018-02-12 09:30:00,43.68,44.1,43.51,43.54,2323436.0,39.6301,40.0112,39.4759,39.5031,2323436.0
2018-02-12 10:00:00,43.54,43.94,43.23,43.44,1054853.0,39.5031,39.866,39.2218,39.4124,1054853.0
2018-02-12 10:30:00,43.44,43.61,43.07,43.49,676800.0,39.4124,39.5666,39.0767,39.4577,676800.0
2018-02-12 11:00:00,43.47,43.58,43.07,43.18,462835.0,39.4396,39.5394,39.0767,39.1765,462835.0
2018-02-12 11:30:00,43.18,43.43,43.04,43.43,475846.0,39.1765,39.4033,39.0494,39.4033,475846.0
2018-02-12 12:00:00,43.43,43.54,43.23,43.45,730394.0,39.4033,39.5031,39.2218,39.4214,730394.0
2018-02-12 12:30:00,43.45,43.56,43.35,43.43,571816.0,39.4214,39.5212,39.3307,39.4033,571816.0
2018-02-12 13:00:00,43.44,43.49,43.25,43.48,461495.0,39.4124,39.4577,39.24,39.4487,461495.0
2018-02-12 13:30:00,43.49,43.54,43.4,43.45,476633.0,39.4577,39.5031,39.3761,39.4214,476633.0
2018-02-12 14:00:00,43.46,43.68,43.42,43.64,332448.0,39.4305,39.6301,39.3942,39.5938,332448.0
2018-02-12 14:30:00,43.64,43.76,43.51,43.64,560059.0,39.5938,39.7027,39.4759,39.5938,560059.0
2018-02-12 15:00:00,43.65,43.87,43.62,43.83,523942.0,39.6029,39.8025,39.5757,39.7662,523942.0
2018-02-12 15:30:00,43.83,43.92,43.64,43.73,1351103.0,39.7662,39.8479,39.5938,39.6755,1351103.0
2018-02-13 09:30:00,43.77,44.07,43.57,43.77,1458530.0,39.7118,39.9839,39.5303,39.7118,1458530.0
2018-02-13 10:00:00,43.77,44.21,43.72,44.19,945639.0,39.7118,40.111,39.6664,40.0928,945639.0
2018-02-13 10:30:00,44.18,44.5,44.09,44.4,662229.0,40.0837,40.3741,40.0021,40.2834,662229.0
2018-02-13 11:00:00,44.41,44.54,44.22,44.25,519530.0,40.2924,40.4104,40.12,40.1473,519530.0
2018-02-13 11:30:00,44.25,44.33,44.09,44.26,366434.0,40.1473,40.2198,40.0021,40.1563,366434.0
2018-02-13 12:00:00,44.25,44.35,44.17,44.26,266329.0,40.1473,40.238,40.0747,40.1563,266329.0
2018-02-13 12:30:00,44.25,44.46,44.13,44.33,272652.0,40.1473,40.3378,40.0384,40.2198,272652.0
2018-02-13 13:00:00,44.33,44.63,44.32,44.48,375535.0,40.2198,40.492,40.2108,40.3559,375535.0
2018-02-13 13:30:00,44.48,44.71,44.43,44.56,552517.0,40.3559,40.5646,40.3106,40.4285,552517.0
2018-02-13 14:00:00,44.56,44.71,44.49,44.64,354661.0,40.4285,40.5646,40.365,40.5011,354661.0
2018-02-13 14:30:00,44.63,44.65,44.46,44.63,381385.0,40.492,40.5102,40.3378,40.492,381385.0
2018-02-13 15:00:00,44.63,44.66,44.45,44.61,387604.0,40.492,40.5192,40.3287,40.4739,387604.0
2018-02-13 15:30:00,44.61,44.74,44.52,44.55,955115.0,40.4739,40.5918,40.3922,40.4194,955115.0
2018-02-14 09:30:00,44.84,46.33,44.72,46.04,3437664.0,40.6826,42.0344,40.5737,41.7713,3437664.0
2018-02-14 10:00:00,46.05,46.65,46.04,46.57,1830766.0,41.7804,42.3247,41.7713,42.2522,1830766.0
2018-02-14 10:30:00,46.57,46.74,46.22,46.47,1304340.0,42.2522,42.4064,41.9346,42.1614,1304340.0
2018-02-14 11:00:00,46.48,46.6,46.29,46.55,831346.0,42.1705,42.2794,41.9981,42.234,831346.0
2018-02-14 11:30:00,46.56,46.86,46.45,46.6,817608.0,42.2431,42.5153,42.1433,42.2794,817608.0
2018-02-14 12:00:00,46.6,46.71,46.29,46.53,589191.0,42.2794,42.3792,41.9981,42.2159,589191.0
2018-02-14 12:30:00,46.52,46.79,46.51,46.75,608250.0,42.2068,42.4518,42.1977,42.4155,608250.0
2018-02-14 13:00:00,46.76,46.94,46.68,46.8,611007.0,42.4245,42.5879,42.352,42.4608,611007.0
2018-02-14 13:30:00,46.81,47.13,46.81,47.09,847422.0,42.4699,42.7602,42.4699,42.7239,847422.0
2018-02-14 14:00:00,47.08,47.25,47.08,47.09,604023.0,42.7149,42.8691,42.7149,42.7239,604023.0
2018-02-14 14:30:00,47.09,47.09,46.88,46.94,636233.0,42.7239,42.7239,42.5334,42.5879,636233.0
2018-02-14 15:00:00,46.95,47.13,46.94,46.99,661000.0,42.5969,42.7602,42.5879,42.6332,661000.0
2018-02-14 15:30:00,46.99,47.08,46.79,46.87,1765225.0,42.6332,42.7149,42.4518,42.5243,1765225.0
2018-02-15 09:30:00,47.75,47.91,47.37,47.71,2154260.0,43.3227,43.4679,42.978,43.2865,2154260.0
2018-02-15 10:00:00,47.72,47.79,47.38,47.59,899719.0,43.2955,43.359,42.9871,43.1776,899719.0
2018-02-15 10:30:00,47.59,47.64,46.8,46.81,1009321.0,43.1776,43.2229,42.4608,42.4699,1009321.0
2018-02-15 11:00:00,46.81,47.23,46.26,47.21,1055890.0,42.4699,42.851,41.9709,42.8328,1055890.0
2018-02-15 11:30:00,47.21,47.24,46.77,46.99,455025.0,42.8328,42.86,42.4336,42.6332,455025.0
2018-02-15 12:00:00,47.0,47.1,46.83,46.95,210370.0,42.6423,42.733,42.488,42.5969,210370.0
2018-02-15 12:30:00,46.95,47.25,46.94,47.14,604991.0,42.5969,42.8691,42.5879,42.7693,604991.0
2018-02-15 13:00:00,47.15,47.34,47.14,47.16,304925.0,42.7784,42.9508,42.7693,42.7875,304925.0
2018-02-15 13:30:00,47.17,47.28,47.02,47.27,339883.0,42.7965,42.8963,42.6604,42.8873,339883.0
2018-02-15 14:00:00,47.28,47.3,47.14,47.22,175803.0,42.8963,42.9145,42.7693,42.8419,175803.0
2018-02-15 14:30:00,47.22,47.25,46.88,47.01,275599.0,42.8419,42.8691,42.5334,42.6514,275599.0
2018-02-15 15:00:00,47.02,47.26,47.02,47.11,426637.0,42.6604,42.8782,42.6604,42.7421,426637.0
2018-02-15 15:30:00,47.1,47.18,46.96,47.11,989258.0,42.733,42.8056,42.606,42.7421,989258.0
2018-02-16 09:30:00,47.1,47.3,46.7,46.74,1247879.0,42.733,42.9145,42.3701,42.4064,1247879.0
2018-02-16 10:00:00,46.74,46.94,46.56,46.94,556043.0,42.4064,42.5879,42.2431,42.5879,556043.0
2018-02-16 10:30:00,46.95,46.95,46.53,46.69,543407.0,42.5969,42.5969,42.2159,42.361,543407.0
2018-02-16 11:00:00,46.7,46.89,46.59,46.82,461947.0,42.3701,42.5425,42.2703,42.479,461947.0
2018-02-16 11:30:00,46.84,46.98,46.71,46.95,283368.0,42.4971,42.6241,42.3792,42.5969,283368.0
2018-02-16 12:00:00,46.96,47.07,46.91,47.05,366842.0,42.606,42.7058,42.5606,42.6877,366842.0
2018-02-16 12:30:00,47.05,47.08,46.75,46.9,407773.0,42.6877,42.7149,42.4155,42.5516,407773.0
2018-02-16 13:00:00,46.92,46.96,46.57,46.65,314925.0,42.5697,42.606,42.2522,42.3247,314925.0
2018-02-16 13:30:00,46.64,46.81,46.51,46.56,314040.0,42.3157,42.4699,42.1977,42.2431,314040.0
2018-02-16 14:00:00,46.57,46.67,46.3,46.49,515589.0,42.2522,42.3429,42.0072,42.1796,515589.0
2018-02-16 14:30:00,46.52,46.69,46.44,46.68,280065.0,42.2068,42.361,42.1342,42.352,280065.0
2018-02-16 15:00:00,46.69,46.69,46.53,46.68,306337.0,42.361,42.361,42.2159,42.352,306337.0
2018-02-16 15:30:00,46.67,46.72,46.41,46.42,802029.0,42.3429,42.3882,42.107,42.1161,802029.0
2018-02-20 09:30:00,46.34,47.27,46.3,47.18,1596556.0,42.0435,42.8873,42.0072,42.8056,1596556.0
2018-02-20 10:00:00,47.18,47.64,47.15,47.24,953922.0,42.8056,43.2229,42.7784,42.86,953922.0
2018-02-20 10:30:00,47.24,47.57,47.23,47.41,529654.0,42.86,43.1594,42.851,43.0143,529654.0
2018-02-20 11:00:00,47.42,47.92,47.39,47.75,900837.0,43.0233,43.477,42.9961,43.3227,900837.0
2018-02-20 11:30:00,47.75,47.84,47.6,47.82,394911.0,43.3227,43.4044,43.1867,43.3863,394911.0
2018-02-20 12:00:00,47.82,47.85,47.64,47.77,459791.0,43.3863,43.4135,43.2229,43.3409,459791.0
2018-02-20 12:30:00,47.77,47.81,47.54,47.55,311763.0,43.3409,43.3772,43.1322,43.1413,311763.0
2018-02-20 13:00:00,47.55,47.58,47.34,47.41,398612.0,43.1413,43.1685,42.9508,43.0143,398612.0
2018-02-20 13:30:00,47.41,47.71,47.39,47.71,331043.0,43.0143,43.2865,42.9961,43.2865,331043.0
2018-02-20 14:00:00,47.72,47.73,47.43,47.44,289082.0,43.2955,43.3046,43.0324,43.0415,289082.0
2018-02-20 14:30:00,47.44,47.59,47.1,47.1,345304.0,43.0415,43.1776,42.733,42.733,345304.0
2018-02-20 15:00:00,47.1,47.18,46.76,46.84,620761.0,42.733,42.8056,42.4245,42.4971,620761.0
2018-02-20 15:30:00,46.83,47.0,46.75,46.91,990056.0,42.488,42.6423,42.4155,42.5606,990056.0
2018-02-21 09:30:00,47.53,48.13,47.5,47.99,2086281.0,43.1231,43.6675,43.0959,43.5405,2086281.0
2018-02-21 10:00:00,48.01,48.7,48.01,48.35,2121375.0,43.5586,44.1847,43.5586,43.8671,2121375.0
2018-02-21 10:30:00,48.35,48.44,48.07,48.09,955550.0,43.8671,43.9488,43.6131,43.6312,955550.0
2018-02-21 11:00:00,48.1,48.24,47.9,48.23,661197.0,43.6403,43.7673,43.4588,43.7582,661197.0
2018-02-21 11:30:00,48.23,48.37,48.0,48.07,647338.0,43.7582,43.8853,43.5496,43.6131,647338.0
2018-02-21 12:00:00,48.08,48.17,47.83,48.04,612980.0,43.6222,43.7038,43.3953,43.5859,612980.0
2018-02-21 12:30:00,48.04,48.43,48.0,48.29,552174.0,43.5859,43.9397,43.5496,43.8127,552174.0
2018-02-21 13:00:00,48.29,48.36,48.14,48.36,265078.0,43.8127,43.8762,43.6766,43.8762,265078.0
2018-02-21 13:30:00,48.37,48.4,48.21,48.31,363680.0,43.8853,43.9125,43.7401,43.8308,363680.0
2018-02-21 14:00:00,48.3,48.8,48.25,48.65,888208.0,43.8218,44.2754,43.7764,44.1393,888208.0
2018-02-21 14:30:00,48.65,48.68,48.22,48.33,594052.0,44.1393,44.1665,43.7492,43.849,594052.0
2018-02-21 15:00:00,48.34,48.34,47.57,47.66,1108692.0,43.858,43.858,43.1594,43.2411,1108692.0
2018-02-21 15:30:00,47.65,47.8,47.13,47.16,1637827.0,43.232,43.3681,42.7602,42.7875,1637827.0
2018-02-22 09:30:00,47.93,48.01,47.18,47.27,1947220.0,43.4861,43.5586,42.8056,42.8873,1947220.0
2018-02-22 10:00:00,47.27,47.72,47.16,47.63,1095614.0,42.8873,43.2955,42.7875,43.2139,1095614.0
2018-02-22 10:30:00,47.63,47.94,47.55,47.88,1062299.0,43.2139,43.4951,43.1413,43.4407,1062299.0
2018-02-22 11:00:00,47.89,47.95,47.58,47.6,588062.0,43.4498,43.5042,43.1685,43.1867,588062.0
2018-02-22 11:30:00,47.58,47.7,47.36,47.67,386835.0,43.1685,43.2774,42.9689,43.2502,386835.0
2018-02-22 12:00:00,47.66,47.82,47.58,47.65,365807.0,43.2411,43.3863,43.1685,43.232,365807.0
2018-02-22 12:30:00,47.66,47.68,47.41,47.47,310317.0,43.2411,43.2592,43.0143,43.0687,310317.0
2018-02-22 13:00:00,47.47,47.68,47.46,47.51,340684.0,43.0687,43.2592,43.0596,43.105,340684.0
2018-02-22 13:30:00,47.52,47.53,47.17,47.45,397524.0,43.1141,43.1231,42.7965,43.0506,397524.0
2018-02-22 14:00:00,47.45,47.67,47.33,47.66,296522.0,43.0506,43.2502,42.9417,43.2411,296522.0
2018-02-22 14:30:00,47.67,47.73,47.45,47.47,317948.0,43.2502,43.3046,43.0506,43.0687,317948.0
2018-02-22 15:00:00,47.48,47.71,47.41,47.63,300386.0,43.0778,43.2865,43.0143,43.2139,300386.0
2018-02-22 15:30:00,47.64,47.85,47.58,47.8,1021987.0,43.2229,43.4135,43.1685,43.3681,1021987.0
2018-02-23 09:30:00,48.22,48.25,47.48,47.68,1797274.0,43.7492,43.7764,43.0778,43.2592,1797274.0
2018-02-23 10:00:00,47.69,47.88,47.53,47.68,798226.0,43.2683,43.4407,43.1231,43.2592,798226.0
2018-02-23 10:30:00,47.67,47.89,47.63,47.85,573518.0,43.2502,43.4498,43.2139,43.4135,573518.0
2018-02-23 11:00:00,47.85,48.01,47.75,47.86,628611.0,43.4135,43.5586,43.3227,43.4226,628611.0
2018-02-23 11:30:00,47.87,47.98,47.76,47.95,358512.0,43.4316,43.5314,43.3318,43.5042,358512.0
2018-02-23 12:00:00,47.95,48.05,47.74,47.75,411488.0,43.5042,43.5949,43.3137,43.3227,411488.0
2018-02-23 12:30:00,47.75,48.0,47.74,47.77,396544.0,43.3227,43.5496,43.3137,43.3409,396544.0
2018-02-23 13:00:00,47.78,47.82,47.6,47.76,502752.0,43.35,43.3863,43.1867,43.3318,502752.0
2018-02-23 13:30:00,47.76,47.88,47.65,47.81,369354.0,43.3318,43.4407,43.232,43.3772,369354.0
2018-02-23 14:00:00,47.8,47.91,47.8,47.91,337330.0,43.3681,43.4679,43.3681,43.4679,337330.0
2018-02-23 14:30:00,47.9,48.24,47.88,48.22,569631.0,43.4588,43.7673,43.4407,43.7492,569631.0
2018-02-23 15:00:00,48.22,48.28,48.17,48.18,584293.0,43.7492,43.8036,43.7038,43.7129,584293.0
2018-02-23 15:30:00,48.17,48.36,48.11,48.35,1252554.0,43.7038,43.8762,43.6494,43.8671,1252554.0
2018-02-26 09:30:00,48.99,49.0,48.46,48.79,1544311.0,44.4478,44.4569,43.9669,44.2663,1544311.0
2018-02-26 10:00:00,48.78,48.83,48.32,48.38,876755.0,44.2573,44.3026,43.8399,43.8943,876755.0
2018-02-26 10:30:00,48.39,48.67,48.19,48.56,766879.0,43.9034,44.1574,43.722,44.0576,766879.0
2018-02-26 11:00:00,48.57,48.7,48.33,48.46,652551.0,44.0667,44.1847,43.849,43.9669,652551.0
2018-02-26 11:30:00,48.46,48.53,48.36,48.39,404672.0,43.9669,44.0304,43.8762,43.9034,404672.0
2018-02-26 12:00:00,48.39,48.47,48.34,48.4,442104.0,43.9034,43.976,43.858,43.9125,442104.0
2018-02-26 12:30:00,48.4,48.54,48.3,48.5,327357.0,43.9125,44.0395,43.8218,44.0032,327357.0
2018-02-26 13:00:00,48.5,48.65,48.49,48.64,280416.0,44.0032,44.1393,43.9941,44.1302,280416.0
2018-02-26 13:30:00,48.65,48.66,48.44,48.5,271171.0,44.1393,44.1484,43.9488,44.0032,271171.0
2018-02-26 14:00:00,48.51,48.66,48.48,48.54,269443.0,44.0123,44.1484,43.9851,44.0395,269443.0
2018-02-26 14:30:00,48.53,48.67,48.52,48.64,239087.0,44.0304,44.1574,44.0214,44.1302,239087.0
2018-02-26 15:00:00,48.64,48.73,48.62,48.69,288365.0,44.1302,44.2119,44.1121,44.1756,288365.0
2018-02-26 15:30:00,48.68,48.82,48.63,48.8,870263.0,44.1665,44.2935,44.1212,44.2754,870263.0
2018-02-27 09:30:00,48.57,48.72,47.2,47.39,2341946.0,44.0667,44.2028,42.8237,42.9961,2341946.0
2018-02-27 10:00:00,47.39,48.0,47.36,47.9,1017741.0,42.9961,43.5496,42.9689,43.4588,1017741.0
2018-02-27 10:30:00,47.89,48.03,47.57,47.9,833162.0,43.4498,43.5768,43.1594,43.4588,833162.0
2018-02-27 11:00:00,47.89,47.9,47.69,47.76,611420.0,43.4498,43.4588,43.2683,43.3318,611420.0
2018-02-27 11:30:00,47.77,47.88,47.41,47.47,613853.0,43.3409,43.4407,43.0143,43.0687,613853.0
2018-02-27 12:00:00,47.46,47.58,47.13,47.26,600674.0,43.0596,43.1685,42.7602,42.8782,600674.0
2018-02-27 12:30:00,47.26,47.6,47.23,47.57,347341.0,42.8782,43.1867,42.851,43.1594,347341.0
2018-02-27 13:00:00,47.57,47.61,47.35,47.55,491954.0,43.1594,43.1957,42.9598,43.1413,491954.0
2018-02-27 13:30:00,47.56,47.61,47.31,47.33,410831.0,43.1504,43.1957,42.9235,42.9417,410831.0
2018-02-27 14:00:00,47.34,47.4,47.19,47.21,435148.0,42.9508,43.0052,42.8147,42.8328,435148.0
2018-02-27 14:30:00,47.2,47.34,47.17,47.28,395667.0,42.8237,42.9508,42.7965,42.8963,395667.0
2018-02-27 15:00:00,47.28,47.33,47.0,47.07,671152.0,42.8963,42.9417,42.6423,42.7058,671152.0
2018-02-27 15:30:00,47.08,47.15,46.99,47.04,2111203.0,42.7149,42.7784,42.6332,42.6786,2111203.0
2018-02-28 09:30:00,47.46,48.18,47.38,47.43,1934025.0,43.0596,43.7129,42.9871,43.0324,1934025.0
2018-02-28 10:00:00,47.42,47.63,47.37,47.48,865660.0,43.0233,43.2139,42.978,43.0778,865660.0
2018-02-28 10:30:00,47.48,47.56,47.04,47.21,1219402.0,43.0778,43.1504,42.6786,42.8328,1219402.0
2018-02-28 11:00:00,47.21,47.38,46.8,47.32,1084604.0,42.8328,42.9871,42.4608,42.9326,1084604.0
2018-02-28 11:30:00,47.33,47.37,47.05,47.19,648000.0,42.9417,42.978,42.6877,42.8147,648000.0
2018-02-28 12:00:00,47.19,47.21,47.02,47.05,508579.0,42.8147,42.8328,42.6604,42.6877,508579.0
2018-02-28 12:30:00,47.05,47.39,47.01,47.34,492570.0,42.6877,42.9961,42.6514,42.9508,492570.0
2018-02-28 13:00:00,47.33,47.47,47.26,47.38,404598.0,42.9417,43.0687,42.8782,42.9871,404598.0
2018-02-28 13:30:00,47.39,47.52,47.27,47.52,451405.0,42.9961,43.1141,42.8873,43.1141,451405.0
2018-02-28 14:00:00,47.51,47.71,47.5,47.57,444276.0,43.105,43.2865,43.0959,43.1594,444276.0
2018-02-28 14:30:00,47.58,47.62,47.37,47.39,432803.0,43.1685,43.2048,42.978,42.9961,432803.0
2018-02-28 15:00:00,47.4,47.46,47.18,47.34,623647.0,43.0052,43.0596,42.8056,42.9508,623647.0
2018-02-28 15:30:00,47.35,47.37,47.09,47.15,1391648.0,42.9598,42.978,42.7239,42.7784,1391648.0
2018-03-01 09:30:00,47.14,47.65,46.21,46.41,2455042.0,42.7693,43.232,41.9255,42.107,2455042.0
2018-03-01 10:00:00,46.39,46.93,46.37,46.69,1134894.0,42.0888,42.5788,42.0707,42.361,1134894.0
2018-03-01 10:30:00,46.69,46.83,46.4,46.45,883683.0,42.361,42.488,42.0979,42.1433,883683.0
2018-03-01 11:00:00,46.45,46.6,46.19,46.33,877198.0,42.1433,42.2794,41.9074,42.0344,877198.0
2018-03-01 11:30:00,46.33,46.58,46.33,46.41,640062.0,42.0344,42.2612,42.0344,42.107,640062.0
2018-03-01 12:00:00,46.42,46.43,45.86,46.21,1084320.0,42.1161,42.1251,41.608,41.9255,1084320.0
2018-03-01 12:30:00,46.21,46.27,45.93,46.07,555891.0,41.9255,41.98,41.6715,41.7985,555891.0
2018-03-01 13:00:00,46.06,46.09,45.71,45.98,863759.0,41.7894,41.8167,41.4719,41.7169,863759.0
2018-03-01 13:30:00,45.99,46.0,45.6,45.6,646851.0,41.7259,41.735,41.3721,41.3721,646851.0
2018-03-01 14:00:00,45.6,45.61,45.05,45.57,1128793.0,41.3721,41.3812,40.8731,41.3449,1128793.0
2018-03-01 14:30:00,45.56,45.79,45.44,45.74,618332.0,41.3358,41.5445,41.2269,41.4991,618332.0
2018-03-01 15:00:00,45.73,46.2,45.64,46.07,630586.0,41.49,41.9165,41.4084,41.7985,630586.0
2018-03-01 15:30:00,46.07,46.26,45.75,46.19,2018035.0,41.7985,41.9709,41.5082,41.9074,2018035.0
2018-03-02 09:30:00,42.93,43.9,41.8,43.02,9637792.0,38.9496,39.8297,37.9244,39.0313,9637792.0
2018-03-02 10:00:00,43.05,43.46,42.62,43.11,3633803.0,39.0585,39.4305,38.6684,39.113,3633803.0
2018-03-02 10:30:00,43.1,43.3,42.7,42.79,2390073.0,39.1039,39.2853,38.741,38.8226,2390073.0
2018-03-02 11:00:00,42.79,43.13,42.52,43.07,1787260.0,38.8226,39.1311,38.5777,39.0767,1787260.0
2018-03-02 11:30:00,43.06,43.74,43.06,43.25,1974918.0,39.0676,39.6845,39.0676,39.24,1974918.0
2018-03-02 12:00:00,43.27,43.8,43.04,43.32,1235929.0,39.2581,39.739,39.0494,39.3035,1235929.0
2018-03-02 12:30:00,43.34,43.94,43.16,43.69,1384397.0,39.3216,39.866,39.1583,39.6392,1384397.0
2018-03-02 13:00:00,43.69,43.77,43.26,43.33,1989648.0,39.6392,39.7118,39.249,39.3126,1989648.0
2018-03-02 13:30:00,43.32,43.41,42.91,43.16,1231732.0,39.3035,39.3851,38.9315,39.1583,1231732.0
2018-03-02 14:00:00,43.16,43.36,43.03,43.08,685519.0,39.1583,39.3398,39.0404,39.0857,685519.0
2018-03-02 14:30:00,43.09,43.34,43.04,43.06,599492.0,39.0948,39.3216,39.0494,39.0676,599492.0
2018-03-02 15:00:00,43.06,43.36,42.94,43.31,974467.0,39.0676,39.3398,38.9587,39.2944,974467.0
2018-03-02 15:30:00,43.3,43.88,43.3,43.8,2359353.0,39.2853,39.8116,39.2853,39.739,2359353.0
2018-03-05 09:30:00,43.45,43.65,41.89,42.47,5522474.0,39.4214,39.6029,38.0061,38.5323,5522474.0
2018-03-05 10:00:00,42.47,42.55,42.01,42.26,2125594.0,38.5323,38.6049,38.1149,38.3418,2125594.0
2018-03-05 10:30:00,42.27,42.57,42.26,42.42,1587418.0,38.3508,38.623,38.3418,38.4869,1587418.0
2018-03-05 11:00:00,42.42,42.64,42.39,42.47,1167664.0,38.4869,38.6865,38.4597,38.5323,1167664.0
2018-03-05 11:30:00,42.47,42.93,42.47,42.79,1274189.0,38.5323,38.9496,38.5323,38.8226,1274189.0
2018-03-05 12:00:00,42.79,42.98,42.76,42.86,809073.0,38.8226,38.995,38.7954,38.8861,809073.0
2018-03-05 12:30:00,42.86,43.11,42.82,43.07,727267.0,38.8861,39.113,38.8498,39.0767,727267.0
2018-03-05 13:00:00,43.08,43.27,42.98,43.05,579226.0,39.0857,39.2581,38.995,39.0585,579226.0
2018-03-05 13:30:00,43.05,43.1,42.97,43.01,611189.0,39.0585,39.1039,38.9859,39.0222,611189.0
2018-03-05 14:00:00,43.01,43.05,42.82,42.93,617804.0,39.0222,39.0585,38.8498,38.9496,617804.0
2018-03-05 14:30:00,42.93,43.14,42.93,43.1,615723.0,38.9496,39.1402,38.9496,39.1039,615723.0
2018-03-05 15:00:00,43.09,43.24,42.98,43.03,730507.0,39.0948,39.2309,38.995,39.0404,730507.0
2018-03-05 15:30:00,43.02,43.11,42.91,42.98,1486587.0,39.0313,39.113,38.9315,38.995,1486587.0
2018-03-06 09:30:00,43.53,43.71,43.09,43.56,3009588.0,39.494,39.6573,39.0948,39.5212,3009588.0
2018-03-06 10:00:00,43.55,43.6,43.1,43.35,1640179.0,39.5122,39.5575,39.1039,39.3307,1640179.0
2018-03-06 10:30:00,43.35,43.41,42.84,42.88,1159404.0,39.3307,39.3851,38.868,38.9043,1159404.0
2018-03-06 11:00:00,42.89,42.99,42.69,42.78,842954.0,38.9134,39.0041,38.7319,38.8136,842954.0
2018-03-06 11:30:00,42.79,43.04,42.77,42.94,754824.0,38.8226,39.0494,38.8045,38.9587,754824.0
2018-03-06 12:00:00,42.94,43.13,42.89,42.96,851221.0,38.9587,39.1311,38.9134,38.9769,851221.0
2018-03-06 12:30:00,42.96,43.37,42.9,43.29,627605.0,38.9769,39.3489,38.9224,39.2763,627605.0
2018-03-06 13:00:00,43.3,43.4,43.08,43.24,583105.0,39.2853,39.3761,39.0857,39.2309,583105.0
2018-03-06 13:30:00,43.23,43.27,42.91,42.97,426167.0,39.2218,39.2581,38.9315,38.9859,426167.0
2018-03-06 14:00:00,42.97,43.03,42.86,42.98,352807.0,38.9859,39.0404,38.8861,38.995,352807.0
2018-03-06 14:30:00,42.99,43.11,42.97,43.07,326218.0,39.0041,39.113,38.9859,39.0767,326218.0
2018-03-06 15:00:00,43.07,43.11,42.97,43.02,354309.0,39.0767,39.113,38.9859,39.0313,354309.0
2018-03-06 15:30:00,43.02,43.15,43.0,43.14,892252.0,39.0313,39.1492,39.0132,39.1402,892252.0
2018-03-07 09:30:00,42.79,43.43,42.61,42.94,1875701.0,38.8226,39.4033,38.6593,38.9587,1875701.0
2018-03-07 10:00:00,42.93,43.12,42.8,43.12,725492.0,38.9496,39.122,38.8317,39.122,725492.0
2018-03-07 10:30:00,43.12,43.42,43.04,43.4,717269.0,39.122,39.3942,39.0494,39.3761,717269.0
2018-03-07 11:00:00,43.39,43.44,43.05,43.24,580676.0,39.367,39.4124,39.0585,39.2309,580676.0
2018-03-07 11:30:00,43.24,43.3,43.06,43.06,403516.0,39.2309,39.2853,39.0676,39.0676,403516.0
2018-03-07 12:00:00,43.06,43.31,43.02,43.27,492860.0,39.0676,39.2944,39.0313,39.2581,492860.0
2018-03-07 12:30:00,43.27,43.4,43.17,43.32,414553.0,39.2581,39.3761,39.1674,39.3035,414553.0
2018-03-07 13:00:00,43.32,43.61,43.27,43.61,607781.0,39.3035,39.5666,39.2581,39.5666,607781.0
2018-03-07 13:30:00,43.61,43.64,43.5,43.51,352005.0,39.5666,39.5938,39.4668,39.4759,352005.0
2018-03-07 14:00:00,43.51,43.97,43.41,43.91,780666.0,39.4759,39.8932,39.3851,39.8388,780666.0
2018-03-07 14:30:00,43.91,44.18,43.89,44.11,824862.0,39.8388,40.0837,39.8206,40.0202,824862.0
2018-03-07 15:00:00,44.09,44.43,44.09,44.42,1004161.0,40.0021,40.3106,40.0021,40.3015,1004161.0
2018-03-07 15:30:00,44.43,44.54,44.39,44.41,1474153.0,40.3106,40.4104,40.2743,40.2924,1474153.0
2018-03-08 09:30:00,44.51,45.45,44.5,45.31,2770708.0,40.3832,41.236,40.3741,41.109,2770708.0
2018-03-08 10:00:00,45.31,45.32,44.75,44.85,1318875.0,41.109,41.1181,40.6009,40.6916,1318875.0
2018-03-08 10:30:00,44.85,45.24,44.81,45.2,852732.0,40.6916,41.0455,40.6553,41.0092,852732.0
2018-03-08 11:00:00,45.2,45.53,45.16,45.45,981283.0,41.0092,41.3086,40.9729,41.236,981283.0
2018-03-08 11:30:00,45.44,45.5,44.98,45.05,943811.0,41.2269,41.2814,40.8096,40.8731,943811.0
2018-03-08 12:00:00,45.05,45.18,44.91,45.09,751782.0,40.8731,40.991,40.7461,40.9094,751782.0
2018-03-08 12:30:00,45.09,45.41,45.06,45.36,854447.0,40.9094,41.1997,40.8822,41.1543,854447.0
2018-03-08 13:00:00,45.36,45.37,45.04,45.13,579710.0,41.1543,41.1634,40.864,40.9457,579710.0
2018-03-08 13:30:00,45.14,45.36,45.01,45.36,518774.0,40.9547,41.1543,40.8368,41.1543,518774.0
2018-03-08 14:00:00,45.37,45.6,45.27,45.58,783471.0,41.1634,41.3721,41.0727,41.3539,783471.0
2018-03-08 14:30:00,45.57,45.71,45.14,45.16,859199.0,41.3449,41.4719,40.9547,40.9729,859199.0
2018-03-08 15:00:00,45.16,45.41,45.15,45.26,577914.0,40.9729,41.1997,40.9638,41.0636,577914.0
2018-03-08 15:30:00,45.25,45.41,45.19,45.38,975431.0,41.0545,41.1997,41.0001,41.1725,975431.0
2018-03-09 09:30:00,45.79,46.13,45.38,45.46,1823510.0,41.5445,41.853,41.1725,41.2451,1823510.0
2018-03-09 10:00:00,45.47,45.85,45.38,45.6,1223766.0,41.2541,41.5989,41.1725,41.3721,1223766.0
2018-03-09 10:30:00,45.59,45.86,45.55,45.57,642849.0,41.363,41.608,41.3267,41.3449,642849.0
2018-03-09 11:00:00,45.57,45.64,45.39,45.48,626596.0,41.3449,41.4084,41.1816,41.2632,626596.0
2018-03-09 11:30:00,45.47,45.63,45.4,45.56,424299.0,41.2541,41.3993,41.1906,41.3358,424299.0
2018-03-09 12:00:00,45.56,45.64,45.53,45.57,355177.0,41.3358,41.4084,41.3086,41.3449,355177.0
2018-03-09 12:30:00,45.58,45.63,45.29,45.55,719499.0,41.3539,41.3993,41.0908,41.3267,719499.0
2018-03-09 13:00:00,45.54,45.63,45.45,45.56,335800.0,41.3177,41.3993,41.236,41.3358,335800.0
2018-03-09 13:30:00,45.57,45.65,45.5,45.64,312304.0,41.3449,41.4175,41.2814,41.4084,312304.0
2018-03-09 14:00:00,45.63,45.65,45.53,45.58,281632.0,41.3993,41.4175,41.3086,41.3539,281632.0
2018-03-09 14:30:00,45.59,45.62,45.5,45.62,310668.0,41.363,41.3902,41.2814,41.3902,310668.0
2018-03-09 15:00:00,45.62,45.62,45.49,45.54,374046.0,41.3902,41.3902,41.2723,41.3177,374046.0
2018-03-09 15:30:00,45.54,45.72,45.48,45.71,1118631.0,41.3177,41.481,41.2632,41.4719,1118631.0
2018-03-12 09:30:00,46.02,46.24,45.74,46.06,1331703.0,41.7531,41.9528,41.4991,41.7894,1331703.0
2018-03-12 10:00:00,46.08,46.31,46.0,46.02,689932.0,41.8076,42.0163,41.735,41.7531,689932.0
2018-03-12 10:30:00,46.02,46.08,45.74,45.78,1179482.0,41.7531,41.8076,41.4991,41.5354,1179482.0
2018-03-12 11:00:00,45.78,45.81,45.46,45.49,740512.0,41.5354,41.5626,41.2451,41.2723,740512.0
2018-03-12 11:30:00,45.49,45.89,45.45,45.84,618952.0,41.2723,41.6352,41.236,41.5898,618952.0
2018-03-12 12:00:00,45.85,45.9,45.64,45.76,327647.0,41.5989,41.6443,41.4084,41.5173,327647.0
2018-03-12 12:30:00,45.76,46.0,45.76,45.99,538139.0,41.5173,41.735,41.5173,41.7259,538139.0
2018-03-12 13:00:00,45.99,46.12,45.96,46.02,447424.0,41.7259,41.8439,41.6987,41.7531,447424.0
2018-03-12 13:30:00,46.02,46.1,45.91,45.92,270344.0,41.7531,41.8257,41.6533,41.6624,270344.0
2018-03-12 14:00:00,45.93,45.98,45.8,45.93,272189.0,41.6715,41.7169,41.5535,41.6715,272189.0
2018-03-12 14:30:00,45.94,46.06,45.88,46.04,349359.0,41.6806,41.7894,41.6261,41.7713,349359.0
2018-03-12 15:00:00,46.04,46.09,45.95,45.97,274601.0,41.7713,41.8167,41.6896,41.7078,274601.0
2018-03-12 15:30:00,45.97,46.06,45.96,46.01,833612.0,41.7078,41.7894,41.6987,41.7441,833612.0
2018-03-13 09:30:00,46.0,46.0,44.76,44.9,2431748.0,41.735,41.735,40.61,40.737,2431748.0
2018-03-13 10:00:00,44.9,44.9,44.54,44.73,1624102.0,40.737,40.737,40.4104,40.5828,1624102.0
2018-03-13 10:30:00,44.72,44.77,44.1,44.21,1415204.0,40.5737,40.619,40.0112,40.111,1415204.0
2018-03-13 11:00:00,44.22,44.3,43.9,44.15,1477332.0,40.12,40.1926,39.8297,40.0565,1477332.0
2018-03-13 11:30:00,44.16,44.58,44.15,44.38,973399.0,40.0656,40.4467,40.0565,40.2652,973399.0
2018-03-13 12:00:00,44.38,44.4,44.06,44.26,655390.0,40.2652,40.2834,39.9749,40.1563,655390.0
2018-03-13 12:30:00,44.26,44.6,44.25,44.51,814695.0,40.1563,40.4648,40.1473,40.3832,814695.0
2018-03-13 13:00:00,44.52,44.8,44.51,44.6,1026992.0,40.3922,40.6463,40.3832,40.4648,1026992.0
2018-03-13 13:30:00,44.61,44.68,44.4,44.47,391412.0,40.4739,40.5374,40.2834,40.3469,391412.0
2018-03-13 14:00:00,44.47,44.53,44.26,44.3,439383.0,40.3469,40.4013,40.1563,40.1926,439383.0
2018-03-13 14:30:00,44.31,44.62,44.29,44.6,755099.0,40.2017,40.483,40.1836,40.4648,755099.0
2018-03-13 15:00:00,44.6,44.64,44.34,44.35,644087.0,40.4648,40.5011,40.2289,40.238,644087.0
2018-03-13 15:30:00,44.35,44.44,44.25,44.32,1537608.0,40.238,40.3196,40.1473,40.2108,1537608.0
2018-03-14 09:30:00,44.77,45.15,44.69,44.8,2011518.0,40.619,40.9638,40.5465,40.6463,2011518.0
2018-03-14 10:00:00,44.8,45.06,44.45,44.59,1014679.0,40.6463,40.8822,40.3287,40.4557,1014679.0
2018-03-14 10:30:00,44.59,44.8,44.51,44.72,551589.0,40.4557,40.6463,40.3832,40.5737,551589.0
2018-03-14 11:00:00,44.72,44.75,44.31,44.48,720740.0,40.5737,40.6009,40.2017,40.3559,720740.0
2018-03-14 11:30:00,44.48,44.57,44.27,44.43,655164.0,40.3559,40.4376,40.1654,40.3106,655164.0
2018-03-14 12:00:00,44.43,44.54,44.27,44.49,445187.0,40.3106,40.4104,40.1654,40.365,445187.0
2018-03-14 12:30:00,44.49,44.65,44.45,44.6,411272.0,40.365,40.5102,40.3287,40.4648,411272.0
2018-03-14 13:00:00,44.59,44.65,44.51,44.53,385036.0,40.4557,40.5102,40.3832,40.4013,385036.0
2018-03-14 13:30:00,44.54,44.63,44.36,44.38,898434.0,40.4104,40.492,40.2471,40.2652,898434.0
2018-03-14 14:00:00,44.39,44.45,44.27,44.41,542059.0,40.2743,40.3287,40.1654,40.2924,542059.0
2018-03-14 14:30:00,44.41,44.51,44.23,44.31,506013.0,40.2924,40.3832,40.1291,40.2017,506013.0
2018-03-14 15:00:00,44.31,44.33,44.15,44.22,501486.0,40.2017,40.2198,40.0565,40.12,501486.0
2018-03-14 15:30:00,44.22,44.33,44.05,44.09,1646869.0,40.12,40.2198,39.9658,40.0021,1646869.0
2018-03-15 09:30:00,45.08,45.48,44.52,44.94,3642190.0,40.9003,41.2632,40.3922,40.7733,3642190.0
2018-03-15 10:00:00,44.94,44.98,44.66,44.91,1274588.0,40.7733,40.8096,40.5192,40.7461,1274588.0
2018-03-15 10:30:00,44.91,45.13,44.78,44.91,1272084.0,40.7461,40.9457,40.6281,40.7461,1272084.0
2018-03-15 11:00:00,44.91,45.23,44.9,45.12,1464829.0,40.7461,41.0364,40.737,40.9366,1464829.0
2018-03-15 11:30:00,45.13,45.15,44.88,44.92,677183.0,40.9457,40.9638,40.7188,40.7551,677183.0
2018-03-15 12:00:00,44.92,45.01,44.83,44.95,410221.0,40.7551,40.8368,40.6735,40.7824,410221.0
2018-03-15 12:30:00,44.96,44.99,44.8,44.93,451738.0,40.7914,40.8186,40.6463,40.7642,451738.0
2018-03-15 13:00:00,44.93,44.98,44.6,44.73,425912.0,40.7642,40.8096,40.4648,40.5828,425912.0
2018-03-15 13:30:00,44.72,44.79,44.38,44.48,471210.0,40.5737,40.6372,40.2652,40.3559,471210.0
2018-03-15 14:00:00,44.47,44.65,44.46,44.58,301607.0,40.3469,40.5102,40.3378,40.4467,301607.0
2018-03-15 14:30:00,44.59,44.79,44.59,44.79,287670.0,40.4557,40.6372,40.4557,40.6372,287670.0
2018-03-15 15:00:00,44.78,44.85,44.74,44.85,377887.0,40.6281,40.6916,40.5918,40.6916,377887.0
2018-03-15 15:30:00,44.84,45.08,44.82,44.94,1397276.0,40.6826,40.9003,40.6644,40.7733,1397276.0
2018-03-16 09:30:00,44.99,45.19,44.8,45.02,1592658.0,40.8186,41.0001,40.6463,40.8459,1592658.0
2018-03-16 10:00:00,45.02,45.22,44.93,45.14,536979.0,40.8459,41.0273,40.7642,40.9547,536979.0
2018-03-16 10:30:00,45.15,45.18,44.95,45.08,460342.0,40.9638,40.991,40.7824,40.9003,460342.0
2018-03-16 11:00:00,45.08,45.11,44.94,45.05,546693.0,40.9003,40.9275,40.7733,40.8731,546693.0
2018-03-16 11:30:00,45.06,45.07,44.83,44.87,373895.0,40.8822,40.8912,40.6735,40.7098,373895.0
2018-03-16 12:00:00,44.88,45.0,44.81,44.92,395973.0,40.7188,40.8277,40.6553,40.7551,395973.0
2018-03-16 12:30:00,44.92,44.97,44.8,44.84,329894.0,40.7551,40.8005,40.6463,40.6826,329894.0
2018-03-16 13:00:00,44.83,44.88,44.75,44.84,260888.0,40.6735,40.7188,40.6009,40.6826,260888.0
2018-03-16 13:30:00,44.84,44.91,44.84,44.87,180602.0,40.6826,40.7461,40.6826,40.7098,180602.0
2018-03-16 14:00:00,44.88,44.91,44.77,44.85,409169.0,40.7188,40.7461,40.619,40.6916,409169.0
2018-03-16 14:30:00,44.85,44.94,44.83,44.87,480931.0,40.6916,40.7733,40.6735,40.7098,480931.0
2018-03-16 15:00:00,44.86,45.06,44.85,45.0,444666.0,40.7007,40.8822,40.6916,40.8277,444666.0
2018-03-16 15:30:00,45.0,45.02,44.88,44.96,1647267.0,40.8277,40.8459,40.7188,40.7914,1647267.0
2018-03-19 09:30:00,44.26,44.69,43.81,44.16,2568995.0,40.1563,40.5465,39.7481,40.0656,2568995.0
2018-03-19 10:00:00,44.16,44.39,44.13,44.38,988311.0,40.0656,40.2743,40.0384,40.2652,988311.0
2018-03-19 10:30:00,44.37,44.48,43.43,43.98,861639.0,40.2561,40.3559,39.4033,39.9023,861639.0
2018-03-19 11:00:00,43.97,44.02,43.68,43.76,934270.0,39.8932,39.9386,39.6301,39.7027,934270.0
2018-03-19 11:30:00,43.78,43.82,43.6,43.63,961607.0,39.7208,39.7571,39.5575,39.5847,961607.0
2018-03-19 12:00:00,43.63,43.91,43.59,43.91,740198.0,39.5847,39.8388,39.5485,39.8388,740198.0
2018-03-19 12:30:00,43.92,43.96,43.62,43.81,553653.0,39.8479,39.8841,39.5757,39.7481,553653.0
2018-03-19 13:00:00,43.81,44.11,43.79,44.06,1076604.0,39.7481,40.0202,39.7299,39.9749,1076604.0
2018-03-19 13:30:00,44.06,44.34,44.0,44.08,472697.0,39.9749,40.2289,39.9204,39.993,472697.0
2018-03-19 14:00:00,44.08,44.18,43.99,44.0,362370.0,39.993,40.0837,39.9114,39.9204,362370.0
2018-03-19 14:30:00,43.99,44.0,43.79,43.91,370283.0,39.9114,39.9204,39.7299,39.8388,370283.0
2018-03-19 15:00:00,43.91,44.14,43.88,44.06,403920.0,39.8388,40.0475,39.8116,39.9749,403920.0
2018-03-19 15:30:00,44.06,44.19,43.99,44.15,1513623.0,39.9749,40.0928,39.9114,40.0565,1513623.0
2018-03-20 09:30:00,44.24,44.25,43.75,44.1,1457314.0,40.1382,40.1473,39.6936,40.0112,1457314.0
2018-03-20 10:00:00,44.12,44.36,44.1,44.28,792708.0,40.0293,40.2471,40.0112,40.1745,792708.0
2018-03-20 10:30:00,44.27,44.34,44.14,44.22,664207.0,40.1654,40.2289,40.0475,40.12,664207.0
2018-03-20 11:00:00,44.23,44.24,44.09,44.13,518369.0,40.1291,40.1382,40.0021,40.0384,518369.0
2018-03-20 11:30:00,44.13,44.16,43.81,43.89,782227.0,40.0384,40.0656,39.7481,39.8206,782227.0
2018-03-20 12:00:00,43.89,44.12,43.82,44.06,384195.0,39.8206,40.0293,39.7571,39.9749,384195.0
2018-03-20 12:30:00,44.06,44.16,43.96,43.99,310577.0,39.9749,40.0656,39.8841,39.9114,310577.0
2018-03-20 13:00:00,44.0,44.02,43.89,43.93,246373.0,39.9204,39.9386,39.8206,39.8569,246373.0
2018-03-20 13:30:00,43.93,44.01,43.82,43.94,280562.0,39.8569,39.9295,39.7571,39.866,280562.0
2018-03-20 14:00:00,43.94,44.05,43.9,44.0,329748.0,39.866,39.9658,39.8297,39.9204,329748.0
2018-03-20 14:30:00,44.01,44.07,43.95,44.0,487671.0,39.9295,39.9839,39.8751,39.9204,487671.0
2018-03-20 15:00:00,43.99,44.06,43.93,43.95,455128.0,39.9114,39.9749,39.8569,39.8751,455128.0
2018-03-20 15:30:00,43.95,44.03,43.87,44.0,811585.0,39.8751,39.9477,39.8025,39.9204,811585.0
2018-03-21 09:30:00,44.36,44.67,43.75,43.94,1845511.0,40.2471,40.5283,39.6936,39.866,1845511.0
2018-03-21 10:00:00,43.94,43.96,43.71,43.73,1307555.0,39.866,39.8841,39.6573,39.6755,1307555.0
2018-03-21 10:30:00,43.73,43.8,43.4,43.44,976050.0,39.6755,39.739,39.3761,39.4124,976050.0
2018-03-21 11:00:00,43.44,43.61,43.41,43.57,546265.0,39.4124,39.5666,39.3851,39.5303,546265.0
2018-03-21 11:30:00,43.56,43.77,43.5,43.7,495738.0,39.5212,39.7118,39.4668,39.6483,495738.0
2018-03-21 12:00:00,43.7,43.71,43.51,43.68,384381.0,39.6483,39.6573,39.4759,39.6301,384381.0
2018-03-21 12:30:00,43.68,43.73,43.62,43.7,405574.0,39.6301,39.6755,39.5757,39.6483,405574.0
2018-03-21 13:00:00,43.71,43.72,43.54,43.63,306692.0,39.6573,39.6664,39.5031,39.5847,306692.0
2018-03-21 13:30:00,43.63,43.68,43.5,43.55,364508.0,39.5847,39.6301,39.4668,39.5122,364508.0
2018-03-21 14:00:00,43.57,43.83,43.51,43.61,1059927.0,39.5303,39.7662,39.4759,39.5666,1059927.0
2018-03-21 14:30:00,43.62,43.63,43.44,43.59,783774.0,39.5757,39.5847,39.4124,39.5485,783774.0
2018-03-21 15:00:00,43.59,43.75,43.54,43.61,618663.0,39.5485,39.6936,39.5031,39.5666,618663.0
2018-03-21 15:30:00,43.6,43.67,43.48,43.52,1328514.0,39.5575,39.621,39.4487,39.4849,1328514.0
2018-03-22 09:30:00,42.94,43.06,42.27,42.31,2807860.0,38.9587,39.0676,38.3508,38.3871,2807860.0
2018-03-22 10:00:00,42.3,42.5,42.06,42.39,1618350.0,38.3781,38.5595,38.1603,38.4597,1618350.0
2018-03-22 10:30:00,42.39,42.4,41.86,42.0,1950494.0,38.4597,38.4688,37.9789,38.1059,1950494.0
2018-03-22 11:00:00,41.99,42.22,41.98,42.06,988338.0,38.0968,38.3055,38.0877,38.1603,988338.0
2018-03-22 11:30:00,42.08,42.08,41.6,42.03,1432309.0,38.1785,38.1785,37.743,38.1331,1432309.0
2018-03-22 12:00:00,42.04,43.02,41.97,42.54,1229622.0,38.1422,39.0313,38.0787,38.5958,1229622.0
2018-03-22 12:30:00,42.54,42.65,42.46,42.49,515691.0,38.5958,38.6956,38.5232,38.5504,515691.0
2018-03-22 13:00:00,42.49,42.76,42.35,42.76,567511.0,38.5504,38.7954,38.4234,38.7954,567511.0
2018-03-22 13:30:00,42.76,42.83,42.61,42.67,521791.0,38.7954,38.8589,38.6593,38.7138,521791.0
2018-03-22 14:00:00,42.67,42.71,42.43,42.46,463107.0,38.7138,38.75,38.496,38.5232,463107.0
2018-03-22 14:30:00,42.45,42.6,42.4,42.47,487160.0,38.5142,38.6502,38.4688,38.5323,487160.0
2018-03-22 15:00:00,42.47,42.6,42.3,42.37,652252.0,38.5323,38.6502,38.3781,38.4416,652252.0
2018-03-22 15:30:00,42.37,42.6,42.31,42.51,2797956.0,38.4416,38.6502,38.3871,38.5686,2797956.0
2018-03-23 09:30:00,42.3,42.89,41.99,42.03,2362677.0,38.3781,38.9134,38.0968,38.1331,2362677.0
2018-03-23 10:00:00,42.04,42.15,41.59,41.75,1536670.0,38.1422,38.242,37.7339,37.8791,1536670.0
2018-03-23 10:30:00,41.76,42.07,41.73,41.96,823108.0,37.8881,38.1694,37.8609,38.0696,823108.0
2018-03-23 11:00:00,41.95,42.0,41.37,41.37,1147340.0,38.0605,38.1059,37.5343,37.5343,1147340.0
2018-03-23 11:30:00,41.37,41.5,41.15,41.15,1358467.0,37.5343,37.6522,37.3347,37.3347,1358467.0
2018-03-23 12:00:00,41.15,41.54,41.14,41.52,697509.0,37.3347,37.6885,37.3256,37.6704,697509.0
2018-03-23 12:30:00,41.52,41.53,41.21,41.28,656781.0,37.6704,37.6795,37.3891,37.4526,656781.0
2018-03-23 13:00:00,41.27,41.5,41.22,41.41,450105.0,37.4436,37.6522,37.3982,37.5706,450105.0
2018-03-23 13:30:00,41.41,41.56,41.26,41.51,605291.0,37.5706,37.7067,37.4345,37.6613,605291.0
2018-03-23 14:00:00,41.5,41.55,41.23,41.35,546175.0,37.6522,37.6976,37.4073,37.5161,546175.0
2018-03-23 14:30:00,41.34,41.35,41.02,41.04,971244.0,37.5071,37.5161,37.2167,37.2349,971244.0
2018-03-23 15:00:00,41.04,41.45,40.89,40.92,1654757.0,37.2349,37.6069,37.0988,37.126,1654757.0
2018-03-23 15:30:00,40.92,40.95,40.67,40.87,2901925.0,37.126,37.1532,36.8992,37.0806,2901925.0
2018-03-26 09:30:00,42.14,42.4,41.84,42.02,1818588.0,38.2329,38.4688,37.9607,38.124,1818588.0
2018-03-26 10:00:00,42.02,42.11,41.65,41.65,944211.0,38.124,38.2057,37.7883,37.7883,944211.0
2018-03-26 10:30:00,41.65,41.72,41.35,41.38,890742.0,37.7883,37.8518,37.5161,37.5434,890742.0
2018-03-26 11:00:00,41.38,41.44,41.0,41.21,915912.0,37.5434,37.5978,37.1986,37.3891,915912.0
2018-03-26 11:30:00,41.21,41.62,41.16,41.46,576744.0,37.3891,37.7611,37.3438,37.6159,576744.0
2018-03-26 12:00:00,41.46,41.52,41.22,41.32,595452.0,37.6159,37.6704,37.3982,37.4889,595452.0
2018-03-26 12:30:00,41.32,41.4,41.23,41.33,479022.0,37.4889,37.5615,37.4073,37.498,479022.0
2018-03-26 13:00:00,41.33,41.55,41.28,41.43,624682.0,37.498,37.6976,37.4526,37.5887,624682.0
2018-03-26 13:30:00,41.43,41.45,41.29,41.39,427087.0,37.5887,37.6069,37.4617,37.5524,427087.0
2018-03-26 14:00:00,41.39,41.55,41.34,41.55,629380.0,37.5524,37.6976,37.5071,37.6976,629380.0
2018-03-26 14:30:00,41.55,41.69,41.51,41.52,463488.0,37.6976,37.8246,37.6613,37.6704,463488.0
2018-03-26 15:00:00,41.53,41.67,41.51,41.67,669237.0,37.6795,37.8065,37.6613,37.8065,669237.0
2018-03-26 15:30:00,41.67,41.95,41.67,41.84,1658151.0,37.8065,38.0605,37.8065,37.9607,1658151.0
2018-03-27 09:30:00,42.2,42.29,41.5,41.67,1606296.0,38.2873,38.369,37.6522,37.8065,1606296.0
2018-03-27 10:00:00,41.67,41.96,41.63,41.9,1027197.0,37.8065,38.0696,37.7702,38.0151,1027197.0
2018-03-27 10:30:00,41.9,42.0,41.62,41.66,597941.0,38.0151,38.1059,37.7611,37.7974,597941.0
2018-03-27 11:00:00,41.66,41.78,41.56,41.69,452402.0,37.7974,37.9063,37.7067,37.8246,452402.0
2018-03-27 11:30:00,41.69,41.98,41.68,41.93,452300.0,37.8246,38.0877,37.8155,38.0424,452300.0
2018-03-27 12:00:00,41.93,42.03,41.81,41.85,697608.0,38.0424,38.1331,37.9335,37.9698,697608.0
2018-03-27 12:30:00,41.85,42.11,41.73,42.08,703875.0,37.9698,38.2057,37.8609,38.1785,703875.0
2018-03-27 13:00:00,42.09,42.14,41.91,41.94,493704.0,38.1875,38.2329,38.0242,38.0514,493704.0
2018-03-27 13:30:00,41.94,41.99,41.59,41.65,424514.0,38.0514,38.0968,37.7339,37.7883,424514.0
2018-03-27 14:00:00,41.65,41.71,41.26,41.26,683752.0,37.7883,37.8428,37.4345,37.4345,683752.0
2018-03-27 14:30:00,41.27,41.32,41.04,41.18,899804.0,37.4436,37.4889,37.2349,37.3619,899804.0
2018-03-27 15:00:00,41.18,41.18,40.73,40.79,1259816.0,37.3619,37.3619,36.9536,37.0081,1259816.0
2018-03-27 15:30:00,40.79,40.81,40.34,40.71,2217110.0,37.0081,37.0262,36.5998,36.9355,2217110.0
2018-03-28 09:30:00,40.34,40.45,39.12,39.84,4174444.0,36.5998,36.6996,35.4929,36.1461,4174444.0
2018-03-28 10:00:00,39.85,40.23,39.54,39.79,1432666.0,36.1552,36.5,35.874,36.1008,1432666.0
2018-03-28 10:30:00,39.79,39.84,39.41,39.69,1608189.0,36.1008,36.1461,35.756,36.0101,1608189.0
2018-03-28 11:00:00,39.68,39.78,39.51,39.62,997051.0,36.001,36.0917,35.8467,35.9465,997051.0
2018-03-28 11:30:00,39.63,40.01,39.54,39.87,976434.0,35.9556,36.3004,35.874,36.1734,976434.0
2018-03-28 12:00:00,39.88,40.22,39.81,40.02,918459.0,36.1824,36.4909,36.1189,36.3095,918459.0
2018-03-28 12:30:00,40.02,40.15,39.92,40.0,1366848.0,36.3095,36.4274,36.2187,36.2913,1366848.0
2018-03-28 13:00:00,40.0,40.23,39.91,40.17,1500686.0,36.2913,36.5,36.2097,36.4455,1500686.0
2018-03-28 13:30:00,40.17,40.22,39.97,40.01,815048.0,36.4455,36.4909,36.2641,36.3004,815048.0
2018-03-28 14:00:00,40.01,40.07,39.95,39.98,1332796.0,36.3004,36.3548,36.2459,36.2732,1332796.0
2018-03-28 14:30:00,39.98,40.22,39.91,39.94,756571.0,36.2732,36.4909,36.2097,36.2369,756571.0
2018-03-28 15:00:00,39.94,40.02,39.68,40.02,1355000.0,36.2369,36.3095,36.001,36.3095,1355000.0
2018-03-28 15:30:00,40.02,40.16,39.97,40.01,1557492.0,36.3095,36.4365,36.2641,36.3004,1557492.0
2018-03-29 09:30:00,40.24,41.0,40.23,40.53,1980274.0,36.5091,37.1986,36.5,36.7722,1980274.0
2018-03-29 10:00:00,40.53,40.76,40.49,40.69,742648.0,36.7722,36.9808,36.7359,36.9173,742648.0
2018-03-29 10:30:00,40.7,40.87,40.59,40.73,721546.0,36.9264,37.0806,36.8266,36.9536,721546.0
2018-03-29 11:00:00,40.73,40.8,40.47,40.49,837667.0,36.9536,37.0171,36.7177,36.7359,837667.0
2018-03-29 11:30:00,40.49,40.49,40.26,40.31,715613.0,36.7359,36.7359,36.5272,36.5726,715613.0
2018-03-29 12:00:00,40.31,40.48,40.18,40.46,402261.0,36.5726,36.7268,36.4546,36.7087,402261.0
2018-03-29 12:30:00,40.47,40.62,40.41,40.56,265678.0,36.7177,36.8538,36.6633,36.7994,265678.0
2018-03-29 13:00:00,40.56,40.6,40.33,40.41,473107.0,36.7994,36.8357,36.5907,36.6633,473107.0
2018-03-29 13:30:00,40.42,40.71,40.37,40.66,442791.0,36.6724,36.9355,36.627,36.8901,442791.0
2018-03-29 14:00:00,40.66,40.76,40.53,40.62,410576.0,36.8901,36.9808,36.7722,36.8538,410576.0
2018-03-29 14:30:00,40.62,40.8,40.62,40.69,508266.0,36.8538,37.0171,36.8538,36.9173,508266.0
2018-03-29 15:00:00,40.69,40.8,40.48,40.55,460303.0,36.9173,37.0171,36.7268,36.7903,460303.0
2018-03-29 15:30:00,40.55,40.59,40.37,40.5,1220341.0,36.7903,36.8266,36.627,36.7449,1220341.0
2018-04-02 09:30:00,40.09,40.51,39.92,40.45,1245152.0,36.373,36.754,36.2187,36.6996,1245152.0
2018-04-02 10:00:00,40.45,40.52,40.01,40.04,748242.0,36.6996,36.7631,36.3004,36.3276,748242.0
2018-04-02 10:30:00,40.04,40.12,39.99,40.01,1032893.0,36.3276,36.4002,36.2822,36.3004,1032893.0
2018-04-02 11:00:00,40.01,40.05,39.81,40.0,1051581.0,36.3004,36.3367,36.1189,36.2913,1051581.0
2018-04-02 11:30:00,40.0,40.03,39.46,39.47,854187.0,36.2913,36.3185,35.8014,35.8104,854187.0
2018-04-02 12:00:00,39.46,39.6,39.36,39.48,574002.0,35.8014,35.9284,35.7106,35.8195,574002.0
2018-04-02 12:30:00,39.48,39.69,39.45,39.55,479503.0,35.8195,36.0101,35.7923,35.883,479503.0
2018-04-02 13:00:00,39.55,39.57,39.12,39.14,514680.0,35.883,35.9012,35.4929,35.511,514680.0
2018-04-02 13:30:00,39.14,39.27,39.03,39.08,531127.0,35.511,35.629,35.4112,35.4566,531127.0
2018-04-02 14:00:00,39.07,39.07,38.77,38.87,1156822.0,35.4475,35.4475,35.1754,35.2661,1156822.0
2018-04-02 14:30:00,38.86,38.99,38.68,38.96,699906.0,35.257,35.375,35.0937,35.3477,699906.0
2018-04-02 15:00:00,38.96,39.09,38.8,38.87,920269.0,35.3477,35.4657,35.2026,35.2661,920269.0
2018-04-02 15:30:00,38.88,39.14,38.79,39.06,2031294.0,35.2752,35.511,35.1935,35.4385,2031294.0
2018-04-03 09:30:00,39.6,39.66,39.08,39.27,1695575.0,35.9284,35.9828,35.4566,35.629,1695575.0
2018-04-03 10:00:00,39.29,39.29,38.52,38.88,1077411.0,35.6471,35.6471,34.9485,35.2752,1077411.0
2018-04-03 10:30:00,38.88,39.14,38.76,39.09,540013.0,35.2752,35.511,35.1663,35.4657,540013.0
2018-04-03 11:00:00,39.09,39.4,39.09,39.15,458871.0,35.4657,35.7469,35.4657,35.5201,458871.0
2018-04-03 11:30:00,39.15,39.18,38.71,38.76,441555.0,35.5201,35.5473,35.1209,35.1663,441555.0
2018-04-03 12:00:00,38.76,38.94,38.61,38.68,345944.0,35.1663,35.3296,35.0302,35.0937,345944.0
2018-04-03 12:30:00,38.68,38.9,38.66,38.74,353075.0,35.0937,35.2933,35.0755,35.1481,353075.0
2018-04-03 13:00:00,38.74,38.9,38.66,38.81,346689.0,35.1481,35.2933,35.0755,35.2116,346689.0
2018-04-03 13:30:00,38.82,38.88,38.7,38.8,222502.0,35.2207,35.2752,35.1118,35.2026,222502.0
2018-04-03 14:00:00,38.8,38.87,38.65,38.68,313024.0,35.2026,35.2661,35.0665,35.0937,313024.0
2018-04-03 14:30:00,38.67,38.93,38.44,38.93,606873.0,35.0846,35.3205,34.8759,35.3205,606873.0
2018-04-03 15:00:00,38.93,39.1,38.81,39.01,552377.0,35.3205,35.4748,35.2116,35.3931,552377.0
2018-04-03 15:30:00,39.02,39.06,38.86,38.97,830931.0,35.4022,35.4385,35.257,35.3568,830931.0
2018-04-04 09:30:00,37.81,38.59,37.75,38.46,2369972.0,34.3044,35.012,34.2499,34.8941,2369972.0
2018-04-04 10:00:00,38.46,38.85,38.36,38.49,1083130.0,34.8941,35.2479,34.8034,34.9213,1083130.0
2018-04-04 10:30:00,38.51,38.92,38.46,38.87,515970.0,34.9395,35.3114,34.8941,35.2661,515970.0
2018-04-04 11:00:00,38.88,39.05,38.66,38.84,493698.0,35.2752,35.4294,35.0755,35.2389,493698.0
2018-04-04 11:30:00,38.84,39.13,38.83,39.06,588234.0,35.2389,35.502,35.2298,35.4385,588234.0
2018-04-04 12:00:00,39.05,39.52,39.0,39.43,787751.0,35.4294,35.8558,35.384,35.7742,787751.0
2018-04-04 12:30:00,39.44,39.63,39.24,39.27,650733.0,35.7832,35.9556,35.6018,35.629,650733.0
2018-04-04 13:00:00,39.27,39.3,38.75,38.82,771599.0,35.629,35.6562,35.1572,35.2207,771599.0
2018-04-04 13:30:00,38.82,38.99,38.75,38.82,587686.0,35.2207,35.375,35.1572,35.2207,587686.0
2018-04-04 14:00:00,38.83,39.16,38.78,39.14,456780.0,35.2298,35.5292,35.1844,35.511,456780.0
2018-04-04 14:30:00,39.13,39.23,39.01,39.21,431387.0,35.502,35.5927,35.3931,35.5746,431387.0
2018-04-04 15:00:00,39.21,39.46,39.15,39.45,377927.0,35.5746,35.8014,35.5201,35.7923,377927.0
2018-04-04 15:30:00,39.46,39.54,39.34,39.43,1172001.0,35.8014,35.874,35.6925,35.7742,1172001.0
2018-04-05 09:30:00,40.0,40.38,39.91,40.26,1583901.0,36.2913,36.6361,36.2097,36.5272,1583901.0
2018-04-05 10:00:00,40.26,40.4,40.0,40.15,1038833.0,36.5272,36.6542,36.2913,36.4274,1038833.0
2018-04-05 10:30:00,40.15,40.22,39.92,40.1,616004.0,36.4274,36.4909,36.2187,36.382,616004.0
2018-04-05 11:00:00,40.11,40.29,40.02,40.09,493169.0,36.3911,36.5544,36.3095,36.373,493169.0
2018-04-05 11:30:00,40.1,40.29,40.09,40.23,524534.0,36.382,36.5544,36.373,36.5,524534.0
2018-04-05 12:00:00,40.23,40.24,40.08,40.2,396548.0,36.5,36.5091,36.3639,36.4728,396548.0
2018-04-05 12:30:00,40.2,40.35,40.1,40.32,745833.0,36.4728,36.6089,36.382,36.5816,745833.0
2018-04-05 13:00:00,40.32,40.44,40.05,40.09,511527.0,36.5816,36.6905,36.3367,36.373,511527.0
2018-04-05 13:30:00,40.09,40.16,39.98,40.15,630629.0,36.373,36.4365,36.2732,36.4274,630629.0
2018-04-05 14:00:00,40.16,40.21,40.09,40.15,229030.0,36.4365,36.4818,36.373,36.4274,229030.0
2018-04-05 14:30:00,40.15,40.22,40.11,40.14,285913.0,36.4274,36.4909,36.3911,36.4183,285913.0
2018-04-05 15:00:00,40.15,40.31,40.13,40.29,310939.0,36.4274,36.5726,36.4093,36.5544,310939.0
2018-04-05 15:30:00,40.29,40.35,40.17,40.19,1075487.0,36.5544,36.6089,36.4455,36.4637,1075487.0
2018-04-06 09:30:00,39.55,40.04,39.5,39.95,1070744.0,35.883,36.3276,35.8377,36.2459,1070744.0
2018-04-06 10:00:00,39.95,40.03,39.65,39.67,664086.0,36.2459,36.3185,35.9738,35.9919,664086.0
2018-04-06 10:30:00,39.67,39.73,39.45,39.61,518756.0,35.9919,36.0463,35.7923,35.9375,518756.0
2018-04-06 11:00:00,39.61,39.73,39.46,39.58,519703.0,35.9375,36.0463,35.8014,35.9102,519703.0
2018-04-06 11:30:00,39.58,39.68,39.49,39.58,285940.0,35.9102,36.001,35.8286,35.9102,285940.0
2018-04-06 12:00:00,39.57,39.57,39.38,39.39,776041.0,35.9012,35.9012,35.7288,35.7379,776041.0
2018-04-06 12:30:00,39.39,39.64,39.38,39.6,245478.0,35.7379,35.9647,35.7288,35.9284,245478.0
2018-04-06 13:00:00,39.59,39.6,39.47,39.54,638475.0,35.9193,35.9284,35.8104,35.874,638475.0
2018-04-06 13:30:00,39.54,39.58,39.16,39.25,721889.0,35.874,35.9102,35.5292,35.6108,721889.0
2018-04-06 14:00:00,39.25,39.29,39.07,39.18,701749.0,35.6108,35.6471,35.4475,35.5473,701749.0
2018-04-06 14:30:00,39.18,39.26,38.91,38.96,1012537.0,35.5473,35.6199,35.3024,35.3477,1012537.0
2018-04-06 15:00:00,38.95,39.1,38.93,38.96,874314.0,35.3387,35.4748,35.3205,35.3477,874314.0
2018-04-06 15:30:00,38.96,39.29,38.95,39.22,2224848.0,35.3477,35.6471,35.3387,35.5836,2224848.0
2018-04-09 09:30:00,39.89,40.35,39.56,40.1,1442964.0,36.1915,36.6089,35.8921,36.382,1442964.0
2018-04-09 10:00:00,40.08,40.46,40.06,40.36,823780.0,36.3639,36.7087,36.3457,36.6179,823780.0
2018-04-09 10:30:00,40.36,40.65,40.34,40.56,644249.0,36.6179,36.881,36.5998,36.7994,644249.0
2018-04-09 11:00:00,40.56,40.66,40.43,40.58,531037.0,36.7994,36.8901,36.6814,36.8175,531037.0
2018-04-09 11:30:00,40.58,40.81,40.57,40.72,468172.0,36.8175,37.0262,36.8085,36.9446,468172.0
2018-04-09 12:00:00,40.72,41.05,40.64,40.78,850010.0,36.9446,37.244,36.872,36.999,850010.0
2018-04-09 12:30:00,40.77,40.84,40.64,40.75,449671.0,36.9899,37.0534,36.872,36.9718,449671.0
2018-04-09 13:00:00,40.75,40.8,40.67,40.73,291567.0,36.9718,37.0171,36.8992,36.9536,291567.0
2018-04-09 13:30:00,40.73,40.81,40.65,40.69,278324.0,36.9536,37.0262,36.881,36.9173,278324.0
2018-04-09 14:00:00,40.69,40.71,40.51,40.62,314614.0,36.9173,36.9355,36.754,36.8538,314614.0
2018-04-09 14:30:00,40.62,40.62,40.44,40.55,304894.0,36.8538,36.8538,36.6905,36.7903,304894.0
2018-04-09 15:00:00,40.55,40.55,40.2,40.28,417221.0,36.7903,36.7903,36.4728,36.5453,417221.0
2018-04-09 15:30:00,40.27,40.35,40.04,40.06,1172975.0,36.5363,36.6089,36.3276,36.3457,1172975.0
2018-04-10 09:30:00,41.27,41.3,40.4,40.48,1361315.0,37.4436,37.4708,36.6542,36.7268,1361315.0
2018-04-10 10:00:00,40.49,40.59,40.18,40.36,714041.0,36.7359,36.8266,36.4546,36.6179,714041.0
2018-04-10 10:30:00,40.36,40.57,40.34,40.39,681318.0,36.6179,36.8085,36.5998,36.6451,681318.0
2018-04-10 11:00:00,40.4,40.59,40.32,40.48,270417.0,36.6542,36.8266,36.5816,36.7268,270417.0
2018-04-10 11:30:00,40.48,40.59,40.31,40.41,423366.0,36.7268,36.8266,36.5726,36.6633,423366.0
2018-04-10 12:00:00,40.41,40.51,40.25,40.34,327391.0,36.6633,36.754,36.5181,36.5998,327391.0
2018-04-10 12:30:00,40.33,40.46,40.3,40.42,188153.0,36.5907,36.7087,36.5635,36.6724,188153.0
2018-04-10 13:00:00,40.43,40.58,40.37,40.57,299122.0,36.6814,36.8175,36.627,36.8085,299122.0
2018-04-10 13:30:00,40.57,40.72,40.51,40.69,290816.0,36.8085,36.9446,36.754,36.9173,290816.0
2018-04-10 14:00:00,40.69,40.75,40.59,40.6,225752.0,36.9173,36.9718,36.8266,36.8357,225752.0
2018-04-10 14:30:00,40.6,40.72,40.49,40.72,303633.0,36.8357,36.9446,36.7359,36.9446,303633.0
2018-04-10 15:00:00,40.72,40.78,40.57,40.66,456607.0,36.9446,36.999,36.8085,36.8901,456607.0
2018-04-10 15:30:00,40.66,40.76,40.57,40.69,864797.0,36.8901,36.9808,36.8085,36.9173,864797.0
2018-04-11 09:30:00,40.44,41.05,40.43,40.83,1053697.0,36.6905,37.244,36.6814,37.0444,1053697.0
2018-04-11 10:00:00,40.83,40.89,40.57,40.85,531189.0,37.0444,37.0988,36.8085,37.0625,531189.0
2018-04-11 10:30:00,40.86,40.96,40.79,40.79,416196.0,37.0716,37.1623,37.0081,37.0081,416196.0
2018-04-11 11:00:00,40.8,40.89,40.71,40.85,484176.0,37.0171,37.0988,36.9355,37.0625,484176.0
2018-04-11 11:30:00,40.84,40.88,40.72,40.75,476943.0,37.0534,37.0897,36.9446,36.9718,476943.0
2018-04-11 12:00:00,40.76,40.84,40.62,40.65,400776.0,36.9808,37.0534,36.8538,36.881,400776.0
2018-04-11 12:30:00,40.66,40.72,40.56,40.57,232062.0,36.8901,36.9446,36.7994,36.8085,232062.0
2018-04-11 13:00:00,40.58,40.73,40.56,40.68,191646.0,36.8175,36.9536,36.7994,36.9083,191646.0
2018-04-11 13:30:00,40.68,40.76,40.59,40.72,189184.0,36.9083,36.9808,36.8266,36.9446,189184.0
2018-04-11 14:00:00,40.73,40.8,40.64,40.72,222095.0,36.9536,37.0171,36.872,36.9446,222095.0
2018-04-11 14:30:00,40.72,40.84,40.67,40.71,235692.0,36.9446,37.0534,36.8992,36.9355,235692.0
2018-04-11 15:00:00,40.72,40.75,40.51,40.53,271624.0,36.9446,36.9718,36.754,36.7722,271624.0
2018-04-11 15:30:00,40.53,40.6,40.41,40.46,784396.0,36.7722,36.8357,36.6633,36.7087,784396.0
2018-04-12 09:30:00,40.63,40.88,40.58,40.82,665535.0,36.8629,37.0897,36.8175,37.0353,665535.0
2018-04-12 10:00:00,40.81,40.98,40.77,40.92,440665.0,37.0262,37.1804,36.9899,37.126,440665.0
2018-04-12 10:30:00,40.92,41.0,40.71,40.89,270173.0,37.126,37.1986,36.9355,37.0988,270173.0
2018-04-12 11:00:00,40.88,40.91,40.73,40.84,243301.0,37.0897,37.1169,36.9536,37.0534,243301.0
2018-04-12 11:30:00,40.84,40.88,40.63,40.69,270423.0,37.0534,37.0897,36.8629,36.9173,270423.0
2018-04-12 12:00:00,40.69,40.75,40.62,40.73,177007.0,36.9173,36.9718,36.8538,36.9536,177007.0
2018-04-12 12:30:00,40.73,40.77,40.68,40.71,229141.0,36.9536,36.9899,36.9083,36.9355,229141.0
2018-04-12 13:00:00,40.72,40.73,40.42,40.45,294789.0,36.9446,36.9536,36.6724,36.6996,294789.0
2018-04-12 13:30:00,40.43,40.57,40.43,40.54,266243.0,36.6814,36.8085,36.6814,36.7812,266243.0
2018-04-12 14:00:00,40.54,40.74,40.49,40.71,181586.0,36.7812,36.9627,36.7359,36.9355,181586.0
2018-04-12 14:30:00,40.71,40.75,40.66,40.72,124799.0,36.9355,36.9718,36.8901,36.9446,124799.0
2018-04-12 15:00:00,40.72,40.74,40.66,40.7,217073.0,36.9446,36.9627,36.8901,36.9264,217073.0
2018-04-12 15:30:00,40.69,40.71,40.58,40.59,600638.0,36.9173,36.9355,36.8175,36.8266,600638.0
2018-04-13 09:30:00,40.4,40.52,39.85,39.91,1184755.0,36.6542,36.7631,36.1552,36.2097,1184755.0
2018-04-13 10:00:00,39.9,40.05,39.61,39.64,1156016.0,36.2006,36.3367,35.9375,35.9647,1156016.0
2018-04-13 10:30:00,39.65,39.9,39.58,39.73,501931.0,35.9738,36.2006,35.9102,36.0463,501931.0
2018-04-13 11:00:00,39.72,40.01,39.62,39.89,636473.0,36.0373,36.3004,35.9465,36.1915,636473.0
2018-04-13 11:30:00,39.89,39.97,39.73,39.81,318839.0,36.1915,36.2641,36.0463,36.1189,318839.0
2018-04-13 12:00:00,39.81,39.94,39.73,39.93,224319.0,36.1189,36.2369,36.0463,36.2278,224319.0
2018-04-13 12:30:00,39.93,39.96,39.83,39.9,193041.0,36.2278,36.255,36.1371,36.2006,193041.0
2018-04-13 13:00:00,39.9,40.0,39.86,39.97,191794.0,36.2006,36.2913,36.1643,36.2641,191794.0
2018-04-13 13:30:00,39.97,40.01,39.89,39.96,287481.0,36.2641,36.3004,36.1915,36.255,287481.0
2018-04-13 14:00:00,39.96,40.01,39.86,39.89,217470.0,36.255,36.3004,36.1643,36.1915,217470.0
2018-04-13 14:30:00,39.9,39.91,39.74,39.77,337350.0,36.2006,36.2097,36.0554,36.0826,337350.0
2018-04-13 15:00:00,39.76,39.76,39.58,39.67,358071.0,36.0736,36.0736,35.9102,35.9919,358071.0
2018-04-13 15:30:00,39.67,39.87,39.59,39.79,1111820.0,35.9919,36.1734,35.9193,36.1008,1111820.0
2018-04-16 09:30:00,39.89,40.02,39.49,39.65,833852.0,36.1915,36.3095,35.8286,35.9738,833852.0
2018-04-16 10:00:00,39.65,40.07,39.65,40.02,731264.0,35.9738,36.3548,35.9738,36.3095,731264.0
2018-04-16 10:30:00,40.03,40.03,39.79,39.81,275194.0,36.3185,36.3185,36.1008,36.1189,275194.0
2018-04-16 11:00:00,39.82,39.88,39.6,39.74,242523.0,36.128,36.1824,35.9284,36.0554,242523.0
2018-04-16 11:30:00,39.74,39.91,39.71,39.9,206998.0,36.0554,36.2097,36.0282,36.2006,206998.0
2018-04-16 12:00:00,39.91,40.02,39.91,39.95,201510.0,36.2097,36.3095,36.2097,36.2459,201510.0
2018-04-16 12:30:00,39.96,40.03,39.94,39.99,216648.0,36.255,36.3185,36.2369,36.2822,216648.0
2018-04-16 13:00:00,39.99,40.02,39.91,39.93,188813.0,36.2822,36.3095,36.2097,36.2278,188813.0
2018-04-16 13:30:00,39.92,40.01,39.91,40.0,186748.0,36.2187,36.3004,36.2097,36.2913,186748.0
2018-04-16 14:00:00,40.0,40.01,39.85,39.88,225755.0,36.2913,36.3004,36.1552,36.1824,225755.0
2018-04-16 14:30:00,39.87,39.93,39.86,39.91,153920.0,36.1734,36.2278,36.1643,36.2097,153920.0
2018-04-16 15:00:00,39.91,39.94,39.85,39.91,195539.0,36.2097,36.2369,36.1552,36.2097,195539.0
2018-04-16 15:30:00,39.9,39.99,39.89,39.93,680711.0,36.2006,36.2822,36.1915,36.2278,680711.0
2018-04-17 09:30:00,40.12,40.3,39.81,39.98,912957.0,36.4002,36.5635,36.1189,36.2732,912957.0
2018-04-17 10:00:00,39.98,40.4,39.97,40.32,759150.0,36.2732,36.6542,36.2641,36.5816,759150.0
2018-04-17 10:30:00,40.32,40.54,40.31,40.54,527557.0,36.5816,36.7812,36.5726,36.7812,527557.0
2018-04-17 11:00:00,40.55,40.58,40.27,40.33,825824.0,36.7903,36.8175,36.5363,36.5907,825824.0
2018-04-17 11:30:00,40.33,40.36,40.01,40.02,658279.0,36.5907,36.6179,36.3004,36.3095,658279.0
2018-04-17 12:00:00,40.03,40.17,40.02,40.16,336657.0,36.3185,36.4455,36.3095,36.4365,336657.0
2018-04-17 12:30:00,40.17,40.22,40.08,40.13,323658.0,36.4455,36.4909,36.3639,36.4093,323658.0
2018-04-17 13:00:00,40.14,40.22,40.08,40.21,322519.0,36.4183,36.4909,36.3639,36.4818,322519.0
2018-04-17 13:30:00,40.2,40.23,40.12,40.22,357235.0,36.4728,36.5,36.4002,36.4909,357235.0
2018-04-17 14:00:00,40.21,40.28,40.18,40.28,672879.0,36.4818,36.5453,36.4546,36.5453,672879.0
2018-04-17 14:30:00,40.27,40.4,40.27,40.36,485986.0,36.5363,36.6542,36.5363,36.6179,485986.0
2018-04-17 15:00:00,40.36,40.39,40.28,40.36,444767.0,36.6179,36.6451,36.5453,36.6179,444767.0
2018-04-17 15:30:00,40.36,40.46,40.23,40.27,1487290.0,36.6179,36.7087,36.5,36.5363,1487290.0
2018-04-18 09:30:00,40.5,40.5,39.95,40.0,1195929.0,36.7449,36.7449,36.2459,36.2913,1195929.0
2018-04-18 10:00:00,40.02,40.03,39.51,39.81,1132549.0,36.3095,36.3185,35.8467,36.1189,1132549.0
2018-04-18 10:30:00,39.8,39.85,39.68,39.73,459256.0,36.1099,36.1552,36.001,36.0463,459256.0
2018-04-18 11:00:00,39.73,39.97,39.72,39.88,538939.0,36.0463,36.2641,36.0373,36.1824,538939.0
2018-04-18 11:30:00,39.88,39.98,39.82,39.92,404591.0,36.1824,36.2732,36.128,36.2187,404591.0
2018-04-18 12:00:00,39.93,40.2,39.92,40.09,943778.0,36.2278,36.4728,36.2187,36.373,943778.0
2018-04-18 12:30:00,40.09,40.11,39.88,40.01,672665.0,36.373,36.3911,36.1824,36.3004,672665.0
2018-04-18 13:00:00,40.01,40.24,40.01,40.16,598098.0,36.3004,36.5091,36.3004,36.4365,598098.0
2018-04-18 13:30:00,40.17,40.25,40.1,40.15,425220.0,36.4455,36.5181,36.382,36.4274,425220.0
2018-04-18 14:00:00,40.14,40.35,40.09,40.34,482123.0,36.4183,36.6089,36.373,36.5998,482123.0
2018-04-18 14:30:00,40.33,40.37,40.25,40.3,446828.0,36.5907,36.627,36.5181,36.5635,446828.0
2018-04-18 15:00:00,40.29,40.33,40.24,40.27,368450.0,36.5544,36.5907,36.5091,36.5363,368450.0
2018-04-18 15:30:00,40.26,40.28,40.15,40.19,859305.0,36.5272,36.5453,36.4274,36.4637,859305.0
2018-04-19 09:30:00,40.14,40.34,39.24,39.33,2351266.0,36.4183,36.5998,35.6018,35.6834,2351266.0
2018-04-19 10:00:00,39.33,39.38,39.06,39.08,1591851.0,35.6834,35.7288,35.4385,35.4566,1591851.0
2018-04-19 10:30:00,39.07,39.12,38.74,38.9,1362043.0,35.4475,35.4929,35.1481,35.2933,1362043.0
2018-04-19 11:00:00,38.9,38.99,38.68,38.99,1378951.0,35.2933,35.375,35.0937,35.375,1378951.0
2018-04-19 11:30:00,38.98,39.0,38.62,38.67,773889.0,35.3659,35.384,35.0393,35.0846,773889.0
2018-04-19 12:00:00,38.67,38.99,38.61,38.89,711249.0,35.0846,35.375,35.0302,35.2842,711249.0
2018-04-19 12:30:00,38.88,39.03,38.8,38.88,538434.0,35.2752,35.4112,35.2026,35.2752,538434.0
2018-04-19 13:00:00,38.87,38.94,38.75,38.76,896291.0,35.2661,35.3296,35.1572,35.1663,896291.0
2018-04-19 13:30:00,38.75,38.88,38.75,38.78,544325.0,35.1572,35.2752,35.1572,35.1844,544325.0
2018-04-19 14:00:00,38.77,38.8,38.65,38.74,437324.0,35.1754,35.2026,35.0665,35.1481,437324.0
2018-04-19 14:30:00,38.73,38.77,38.65,38.76,560864.0,35.1391,35.1754,35.0665,35.1663,560864.0
2018-04-19 15:00:00,38.76,38.88,38.75,38.78,714111.0,35.1663,35.2752,35.1572,35.1844,714111.0
2018-04-19 15:30:00,38.77,39.06,38.75,38.88,2753453.0,35.1754,35.4385,35.1572,35.2752,2753453.0
2018-04-20 09:30:00,37.33,37.48,36.5,37.39,6593975.0,33.8689,34.005,33.1158,33.9233,6593975.0
2018-04-20 10:00:00,37.4,37.44,36.9,37.11,2400018.0,33.9324,33.9687,33.4787,33.6693,2400018.0
2018-04-20 10:30:00,37.11,37.28,36.99,37.04,1991981.0,33.6693,33.8235,33.5604,33.6058,1991981.0
2018-04-20 11:00:00,37.04,37.18,36.99,37.05,1242957.0,33.6058,33.7328,33.5604,33.6148,1242957.0
2018-04-20 11:30:00,37.06,37.17,37.0,37.02,916415.0,33.6239,33.7237,33.5695,33.5876,916415.0
2018-04-20 12:00:00,37.02,37.04,36.91,37.01,1093365.0,33.5876,33.6058,33.4878,33.5785,1093365.0
2018-04-20 12:30:00,37.0,37.14,36.99,37.09,769465.0,33.5695,33.6965,33.5604,33.6511,769465.0
2018-04-20 13:00:00,37.09,37.17,36.99,37.05,758623.0,33.6511,33.7237,33.5604,33.6148,758623.0
2018-04-20 13:30:00,37.04,37.13,37.0,37.11,745694.0,33.6058,33.6874,33.5695,33.6693,745694.0
2018-04-20 14:00:00,37.11,37.12,37.0,37.05,570474.0,33.6693,33.6783,33.5695,33.6148,570474.0
2018-04-20 14:30:00,37.06,37.13,37.04,37.1,714801.0,33.6239,33.6874,33.6058,33.6602,714801.0
2018-04-20 15:00:00,37.09,37.21,37.04,37.16,1078950.0,33.6511,33.76,33.6058,33.7146,1078950.0
2018-04-20 15:30:00,37.16,37.47,37.15,37.44,2669887.0,33.7146,33.9959,33.7056,33.9687,2669887.0
2018-04-23 09:30:00,37.44,37.76,37.22,37.39,2370606.0,33.9687,34.259,33.7691,33.9233,2370606.0
2018-04-23 10:00:00,37.4,37.53,37.26,37.4,1079066.0,33.9324,34.0503,33.8054,33.9324,1079066.0
2018-04-23 10:30:00,37.4,37.41,37.13,37.2,910156.0,33.9324,33.9414,33.6874,33.7509,910156.0
2018-04-23 11:00:00,37.2,37.31,37.11,37.18,759754.0,33.7509,33.8507,33.6693,33.7328,759754.0
2018-04-23 11:30:00,37.18,37.18,37.05,37.09,589828.0,33.7328,33.7328,33.6148,33.6511,589828.0
2018-04-23 12:00:00,37.09,37.12,36.9,36.97,982190.0,33.6511,33.6783,33.4787,33.5422,982190.0
2018-04-23 12:30:00,36.97,37.11,36.97,37.04,547267.0,33.5422,33.6693,33.5422,33.6058,547267.0
2018-04-23 13:00:00,37.04,37.11,37.0,37.03,372422.0,33.6058,33.6693,33.5695,33.5967,372422.0
2018-04-23 13:30:00,37.03,37.08,36.94,36.94,413895.0,33.5967,33.642,33.515,33.515,413895.0
2018-04-23 14:00:00,36.95,36.96,36.81,36.85,581724.0,33.5241,33.5332,33.3971,33.4334,581724.0
2018-04-23 14:30:00,36.84,36.92,36.74,36.86,651535.0,33.4243,33.4969,33.3336,33.4424,651535.0
2018-04-23 15:00:00,36.86,37.01,36.84,36.98,481488.0,33.4424,33.5785,33.4243,33.5513,481488.0
2018-04-23 15:30:00,36.98,37.06,36.94,36.99,1237628.0,33.5513,33.6239,33.515,33.5604,1237628.0
2018-04-24 09:30:00,37.37,37.55,36.8,36.9,2048673.0,33.9052,34.0685,33.388,33.4787,2048673.0
2018-04-24 10:00:00,36.91,36.91,36.4,36.42,1544573.0,33.4878,33.4878,33.0251,33.0432,1544573.0
2018-04-24 10:30:00,36.42,36.52,36.17,36.17,1440806.0,33.0432,33.134,32.8164,32.8164,1440806.0
2018-04-24 11:00:00,36.17,36.27,35.99,36.25,1654291.0,32.8164,32.9071,32.6531,32.889,1654291.0
2018-04-24 11:30:00,36.26,36.49,36.1,36.29,1280796.0,32.8981,33.1067,32.7529,32.9253,1280796.0
2018-04-24 12:00:00,36.29,36.31,36.03,36.08,888610.0,32.9253,32.9434,32.6894,32.7348,888610.0
2018-04-24 12:30:00,36.08,36.1,35.72,35.74,1574689.0,32.7348,32.7529,32.4081,32.4263,1574689.0
2018-04-24 13:00:00,35.74,35.93,35.68,35.92,905907.0,32.4263,32.5987,32.3718,32.5896,905907.0
2018-04-24 13:30:00,35.93,35.96,35.69,35.72,754596.0,32.5987,32.6259,32.3809,32.4081,754596.0
2018-04-24 14:00:00,35.72,35.79,35.46,35.61,1220017.0,32.4081,32.4716,32.1722,32.3083,1220017.0
2018-04-24 14:30:00,35.62,35.88,35.59,35.85,732541.0,32.3174,32.5533,32.2902,32.5261,732541.0
2018-04-24 15:00:00,35.85,35.99,35.81,35.81,630985.0,32.5261,32.6531,32.4898,32.4898,630985.0
2018-04-24 15:30:00,35.81,35.9,35.68,35.87,1931167.0,32.4898,32.5714,32.3718,32.5442,1931167.0
2018-04-25 09:30:00,35.79,35.81,35.02,35.05,1941540.0,32.4716,32.4898,31.773,31.8003,1941540.0
2018-04-25 10:00:00,35.06,35.41,34.88,35.37,1426745.0,31.8093,32.1269,31.646,32.0906,1426745.0
2018-04-25 10:30:00,35.37,35.97,35.33,35.97,932127.0,32.0906,32.635,32.0543,32.635,932127.0
2018-04-25 11:00:00,35.97,36.24,35.94,36.22,678324.0,32.635,32.8799,32.6077,32.8618,678324.0
2018-04-25 11:30:00,36.22,36.22,35.7,35.7,511644.0,32.8618,32.8618,32.39,32.39,511644.0
2018-04-25 12:00:00,35.7,35.88,35.64,35.82,288474.0,32.39,32.5533,32.3356,32.4989,288474.0
2018-04-25 12:30:00,35.83,35.93,35.67,35.67,300262.0,32.5079,32.5987,32.3628,32.3628,300262.0
2018-04-25 13:00:00,35.67,35.82,35.59,35.75,301003.0,32.3628,32.4989,32.2902,32.4354,301003.0
2018-04-25 13:30:00,35.75,35.86,35.71,35.8,419156.0,32.4354,32.5352,32.3991,32.4807,419156.0
2018-04-25 14:00:00,35.81,35.85,35.72,35.72,467063.0,32.4898,32.5261,32.4081,32.4081,467063.0
2018-04-25 14:30:00,35.72,35.99,35.69,35.97,327770.0,32.4081,32.6531,32.3809,32.635,327770.0
2018-04-25 15:00:00,35.98,36.02,35.76,35.8,367296.0,32.644,32.6803,32.4444,32.4807,367296.0
2018-04-25 15:30:00,35.8,35.91,35.73,35.89,1051315.0,32.4807,32.5805,32.4172,32.5624,1051315.0
2018-04-26 09:30:00,36.13,36.79,36.11,36.69,1967523.0,32.7801,33.3789,32.762,33.2882,1967523.0
2018-04-26 10:00:00,36.7,36.9,36.4,36.54,1043184.0,33.2973,33.4787,33.0251,33.1521,1043184.0
2018-04-26 10:30:00,36.53,36.63,36.49,36.52,487056.0,33.143,33.2338,33.1067,33.134,487056.0
2018-04-26 11:00:00,36.52,36.62,36.35,36.38,423495.0,33.134,33.2247,32.9797,33.0069,423495.0
2018-04-26 11:30:00,36.38,36.4,36.15,36.25,405535.0,33.0069,33.0251,32.7983,32.889,405535.0
2018-04-26 12:00:00,36.26,36.39,36.24,36.33,260829.0,32.8981,33.016,32.8799,32.9616,260829.0
2018-04-26 12:30:00,36.33,36.35,36.2,36.23,314691.0,32.9616,32.9797,32.8436,32.8709,314691.0
2018-04-26 13:00:00,36.23,36.29,36.15,36.28,286723.0,32.8709,32.9253,32.7983,32.9162,286723.0
2018-04-26 13:30:00,36.27,36.4,36.23,36.4,255149.0,32.9071,33.0251,32.8709,33.0251,255149.0
2018-04-26 14:00:00,36.41,36.54,36.38,36.54,293751.0,33.0342,33.1521,33.0069,33.1521,293751.0
2018-04-26 14:30:00,36.54,36.59,36.46,36.59,315008.0,33.1521,33.1975,33.0795,33.1975,315008.0
2018-04-26 15:00:00,36.59,36.62,36.48,36.5,399905.0,33.1975,33.2247,33.0977,33.1158,399905.0
2018-04-26 15:30:00,36.5,36.58,36.47,36.5,1375866.0,33.1158,33.1884,33.0886,33.1158,1375866.0
2018-04-27 09:30:00,37.09,37.19,36.66,36.87,1710148.0,33.6511,33.7418,33.261,33.4515,1710148.0
2018-04-27 10:00:00,36.87,37.16,36.63,36.65,998060.0,33.4515,33.7146,33.2338,33.2519,998060.0
2018-04-27 10:30:00,36.65,36.65,36.33,36.43,773937.0,33.2519,33.2519,32.9616,33.0523,773937.0
2018-04-27 11:00:00,36.42,36.74,36.39,36.73,646582.0,33.0432,33.3336,33.016,33.3245,646582.0
2018-04-27 11:30:00,36.73,36.75,36.52,36.7,245313.0,33.3245,33.3426,33.134,33.2973,245313.0
2018-04-27 12:00:00,36.7,36.8,36.7,36.73,239228.0,33.2973,33.388,33.2973,33.3245,239228.0
2018-04-27 12:30:00,36.73,36.77,36.59,36.76,231988.0,33.3245,33.3608,33.1975,33.3517,231988.0
2018-04-27 13:00:00,36.77,36.78,36.62,36.65,156242.0,33.3608,33.3699,33.2247,33.2519,156242.0
2018-04-27 13:30:00,36.64,36.7,36.6,36.6,177415.0,33.2428,33.2973,33.2065,33.2065,177415.0
2018-04-27 14:00:00,36.59,36.68,36.54,36.64,261451.0,33.1975,33.2791,33.1521,33.2428,261451.0
2018-04-27 14:30:00,36.64,36.7,36.56,36.59,159524.0,33.2428,33.2973,33.1703,33.1975,159524.0
2018-04-27 15:00:00,36.6,36.65,36.56,36.63,184351.0,33.2065,33.2519,33.1703,33.2338,184351.0
2018-04-27 15:30:00,36.64,36.78,36.63,36.76,844660.0,33.2428,33.3699,33.2338,33.3517,844660.0
2018-04-30 09:30:00,37.09,37.09,36.6,36.62,1615207.0,33.6511,33.6511,33.2065,33.2247,1615207.0
2018-04-30 10:00:00,36.61,36.87,36.56,36.82,548295.0,33.2156,33.4515,33.1703,33.4061,548295.0
2018-04-30 10:30:00,36.81,36.83,36.49,36.67,587986.0,33.3971,33.4152,33.1067,33.2701,587986.0
2018-04-30 11:00:00,36.67,36.72,36.55,36.56,301166.0,33.2701,33.3154,33.1612,33.1703,301166.0
2018-04-30 11:30:00,36.55,36.57,36.32,36.39,427580.0,33.1612,33.1793,32.9525,33.016,427580.0
2018-04-30 12:00:00,36.37,36.41,36.19,36.33,375295.0,32.9979,33.0342,32.8346,32.9616,375295.0
2018-04-30 12:30:00,36.34,36.38,36.22,36.35,290901.0,32.9707,33.0069,32.8618,32.9797,290901.0
2018-04-30 13:00:00,36.35,36.37,36.2,36.28,325130.0,32.9797,32.9979,32.8436,32.9162,325130.0
2018-04-30 13:30:00,36.28,36.38,36.25,36.34,257779.0,32.9162,33.0069,32.889,32.9707,257779.0
2018-04-30 14:00:00,36.34,36.36,36.15,36.3,694328.0,32.9707,32.9888,32.7983,32.9344,694328.0
2018-04-30 14:30:00,36.29,36.45,36.28,36.39,271388.0,32.9253,33.0705,32.9162,33.016,271388.0
2018-04-30 15:00:00,36.39,36.52,36.35,36.37,431818.0,33.016,33.134,32.9797,32.9979,431818.0
2018-04-30 15:30:00,36.37,36.54,36.36,36.51,930530.0,32.9979,33.1521,32.9888,33.1249,930530.0
2018-05-01 09:30:00,36.3,37.13,36.29,37.08,1310862.0,32.9344,33.6874,32.9253,33.642,1310862.0
2018-05-01 10:00:00,37.07,37.26,36.99,37.25,909265.0,33.633,33.8054,33.5604,33.7963,909265.0
2018-05-01 10:30:00,37.25,37.38,37.12,37.15,743692.0,33.7963,33.9142,33.6783,33.7056,743692.0
2018-05-01 11:00:00,37.14,37.24,36.93,37.19,545912.0,33.6965,33.7872,33.506,33.7418,545912.0
2018-05-01 11:30:00,37.19,37.28,37.04,37.18,468087.0,33.7418,33.8235,33.6058,33.7328,468087.0
2018-05-01 12:00:00,37.17,37.29,37.16,37.27,314304.0,33.7237,33.8326,33.7146,33.8144,314304.0
2018-05-01 12:30:00,37.27,37.29,37.15,37.29,284818.0,33.8144,33.8326,33.7056,33.8326,284818.0
2018-05-01 13:00:00,37.28,37.29,37.17,37.17,276739.0,33.8235,33.8326,33.7237,33.7237,276739.0
2018-05-01 13:30:00,37.17,37.36,37.14,37.35,307195.0,33.7237,33.8961,33.6965,33.887,307195.0
2018-05-01 14:00:00,37.34,37.42,37.28,37.39,319688.0,33.8779,33.9505,33.8235,33.9233,319688.0
2018-05-01 14:30:00,37.38,37.43,37.34,37.4,291196.0,33.9142,33.9596,33.8779,33.9324,291196.0
2018-05-01 15:00:00,37.41,37.46,37.33,37.39,386703.0,33.9414,33.9868,33.8689,33.9233,386703.0
2018-05-01 15:30:00,37.39,37.5,37.36,37.48,1291518.0,33.9233,34.0231,33.8961,34.005,1291518.0
2018-05-02 09:30:00,37.39,37.5,36.95,37.15,1573582.0,33.9233,34.0231,33.5241,33.7056,1573582.0
2018-05-02 10:00:00,37.14,37.36,36.99,37.0,820387.0,33.6965,33.8961,33.5604,33.5695,820387.0
2018-05-02 10:30:00,37.01,37.09,36.94,37.02,541025.0,33.5785,33.6511,33.515,33.5876,541025.0
2018-05-02 11:00:00,37.03,37.27,36.99,37.15,496714.0,33.5967,33.8144,33.5604,33.7056,496714.0
2018-05-02 11:30:00,37.14,37.16,36.96,37.05,334678.0,33.6965,33.7146,33.5332,33.6148,334678.0
2018-05-02 12:00:00,37.04,37.04,36.94,36.97,540266.0,33.6058,33.6058,33.515,33.5422,540266.0
2018-05-02 12:30:00,36.97,37.09,36.95,37.07,264568.0,33.5422,33.6511,33.5241,33.633,264568.0
2018-05-02 13:00:00,37.06,37.1,36.99,37.03,193485.0,33.6239,33.6602,33.5604,33.5967,193485.0
2018-05-02 13:30:00,37.04,37.15,36.99,37.15,231735.0,33.6058,33.7056,33.5604,33.7056,231735.0
2018-05-02 14:00:00,37.13,37.3,37.1,37.2,401306.0,33.6874,33.8416,33.6602,33.7509,401306.0
2018-05-02 14:30:00,37.19,37.22,37.05,37.06,323783.0,33.7418,33.7691,33.6148,33.6239,323783.0
2018-05-02 15:00:00,37.07,37.15,37.01,37.02,356378.0,33.633,33.7056,33.5785,33.5876,356378.0
2018-05-02 15:30:00,37.02,37.14,37.0,37.08,1252023.0,33.5876,33.6965,33.5695,33.642,1252023.0
2018-05-03 09:30:00,36.9,37.08,36.66,36.94,1034835.0,33.4787,33.642,33.261,33.515,1034835.0
2018-05-03 10:00:00,36.93,36.97,36.47,36.54,1253085.0,33.506,33.5422,33.0886,33.1521,1253085.0
2018-05-03 10:30:00,36.53,36.55,36.22,36.27,971148.0,33.143,33.1612,32.8618,32.9071,971148.0
2018-05-03 11:00:00,36.26,36.45,36.2,36.3,808279.0,32.8981,33.0705,32.8436,32.9344,808279.0
2018-05-03 11:30:00,36.3,36.5,36.3,36.45,473334.0,32.9344,33.1158,32.9344,33.0705,473334.0
2018-05-03 12:00:00,36.46,36.55,36.41,36.46,452840.0,33.0795,33.1612,33.0342,33.0795,452840.0
2018-05-03 12:30:00,36.45,36.93,36.44,36.9,676152.0,33.0705,33.506,33.0614,33.4787,676152.0
2018-05-03 13:00:00,36.9,37.01,36.82,36.84,512269.0,33.4787,33.5785,33.4061,33.4243,512269.0
2018-05-03 13:30:00,36.84,37.09,36.83,36.95,268709.0,33.4243,33.6511,33.4152,33.5241,268709.0
2018-05-03 14:00:00,36.96,37.05,36.93,37.0,195636.0,33.5332,33.6148,33.506,33.5695,195636.0
2018-05-03 14:30:00,37.01,37.34,37.01,37.14,540324.0,33.5785,33.8779,33.5785,33.6965,540324.0
2018-05-03 15:00:00,37.14,37.35,37.14,37.35,464780.0,33.6965,33.887,33.6965,33.887,464780.0
2018-05-03 15:30:00,37.35,37.44,37.1,37.21,2109868.0,33.887,33.9687,33.6602,33.76,2109868.0
2018-05-04 09:30:00,36.55,36.98,36.4,36.86,2199599.0,33.1612,33.5513,33.0251,33.4424,2199599.0
2018-05-04 10:00:00,36.86,37.02,36.8,36.96,1383934.0,33.4424,33.5876,33.388,33.5332,1383934.0
2018-05-04 10:30:00,36.96,37.24,36.88,37.17,982881.0,33.5332,33.7872,33.4606,33.7237,982881.0
2018-05-04 11:00:00,37.16,37.3,37.14,37.22,564824.0,33.7146,33.8416,33.6965,33.7691,564824.0
2018-05-04 11:30:00,37.23,37.32,37.11,37.2,907729.0,33.7781,33.8598,33.6693,33.7509,907729.0
2018-05-04 12:00:00,37.2,37.36,37.15,37.3,506452.0,33.7509,33.8961,33.7056,33.8416,506452.0
2018-05-04 12:30:00,37.3,37.32,37.19,37.28,502629.0,33.8416,33.8598,33.7418,33.8235,502629.0
2018-05-04 13:00:00,37.29,37.3,37.13,37.28,388824.0,33.8326,33.8416,33.6874,33.8235,388824.0
2018-05-04 13:30:00,37.28,37.49,37.23,37.49,554953.0,33.8235,34.014,33.7781,34.014,554953.0
2018-05-04 14:00:00,37.49,37.71,37.46,37.67,573040.0,34.014,34.2136,33.9868,34.1773,573040.0
2018-05-04 14:30:00,37.67,37.81,37.67,37.79,800223.0,34.1773,34.3044,34.1773,34.2862,800223.0
2018-05-04 15:00:00,37.79,37.84,37.64,37.82,1035185.0,34.2862,34.3316,34.1501,34.3134,1035185.0
2018-05-04 15:30:00,37.82,37.85,37.61,37.68,1527709.0,34.3134,34.3407,34.1229,34.1864,1527709.0
2018-05-07 09:30:00,38.24,38.87,38.0,38.43,4265612.0,34.6945,35.2661,34.4767,34.8669,4265612.0
2018-05-07 10:00:00,38.43,38.68,38.4,38.57,1261956.0,34.8669,35.0937,34.8397,34.9939,1261956.0
2018-05-07 10:30:00,38.56,38.64,38.41,38.59,864496.0,34.9848,35.0574,34.8487,35.012,864496.0
2018-05-07 11:00:00,38.59,38.64,38.47,38.52,910825.0,35.012,35.0574,34.9032,34.9485,910825.0
2018-05-07 11:30:00,38.52,38.59,38.51,38.58,742355.0,34.9485,35.012,34.9395,35.003,742355.0
2018-05-07 12:00:00,38.58,38.59,38.44,38.44,648255.0,35.003,35.012,34.8759,34.8759,648255.0
2018-05-07 12:30:00,38.44,38.56,38.4,38.43,521265.0,34.8759,34.9848,34.8397,34.8669,521265.0
2018-05-07 13:00:00,38.43,38.44,38.33,38.33,565160.0,34.8669,34.8759,34.7761,34.7761,565160.0
2018-05-07 13:30:00,38.34,38.56,38.28,38.55,758592.0,34.7852,34.9848,34.7308,34.9757,758592.0
2018-05-07 14:00:00,38.55,38.83,38.52,38.82,1064997.0,34.9757,35.2298,34.9485,35.2207,1064997.0
2018-05-07 14:30:00,38.81,38.91,38.65,38.7,1335433.0,35.2116,35.3024,35.0665,35.1118,1335433.0
2018-05-07 15:00:00,38.7,38.75,38.52,38.63,1077359.0,35.1118,35.1572,34.9485,35.0483,1077359.0
2018-05-07 15:30:00,38.64,38.82,38.61,38.75,2424846.0,35.0574,35.2207,35.0302,35.1572,2424846.0
2018-05-08 09:30:00,38.18,38.29,37.17,37.39,6445589.0,34.6401,34.7399,33.7237,33.9233,6445589.0
2018-05-08 10:00:00,37.39,37.72,37.16,37.45,2523015.0,33.9233,34.2227,33.7146,33.9777,2523015.0
2018-05-08 10:30:00,37.44,37.46,37.14,37.14,1638584.0,33.9687,33.9868,33.6965,33.6965,1638584.0
2018-05-08 11:00:00,37.15,37.25,37.01,37.18,1420327.0,33.7056,33.7963,33.5785,33.7328,1420327.0
2018-05-08 11:30:00,37.17,37.42,37.13,37.29,1260972.0,33.7237,33.9505,33.6874,33.8326,1260972.0
2018-05-08 12:00:00,37.29,37.4,37.15,37.18,1023593.0,33.8326,33.9324,33.7056,33.7328,1023593.0
2018-05-08 12:30:00,37.18,37.21,37.1,37.12,736756.0,33.7328,33.76,33.6602,33.6783,736756.0
2018-05-08 13:00:00,37.12,37.19,36.97,37.07,952566.0,33.6783,33.7418,33.5422,33.633,952566.0
2018-05-08 13:30:00,37.07,37.22,37.02,37.12,733361.0,33.633,33.7691,33.5876,33.6783,733361.0
2018-05-08 14:00:00,37.12,37.17,36.9,36.93,853338.0,33.6783,33.7237,33.4787,33.506,853338.0
2018-05-08 14:30:00,36.93,37.0,36.55,36.62,1252879.0,33.506,33.5695,33.1612,33.2247,1252879.0
2018-05-08 15:00:00,36.62,38.14,36.59,36.68,975153.0,33.2247,34.6038,33.1975,33.2791,975153.0
2018-05-08 15:30:00,36.69,36.95,36.65,36.95,2165034.0,33.2882,33.5241,33.2519,33.5241,2165034.0
2018-05-09 09:30:00,36.75,37.17,36.51,37.02,2722875.0,33.3426,33.7237,33.1249,33.5876,2722875.0
2018-05-09 10:00:00,37.02,37.22,36.87,37.02,1508056.0,33.5876,33.7691,33.4515,33.5876,1508056.0
2018-05-09 10:30:00,37.02,37.06,36.67,36.67,1212560.0,33.5876,33.6239,33.2701,33.2701,1212560.0
2018-05-09 11:00:00,36.67,37.01,36.67,36.8,870681.0,33.2701,33.5785,33.2701,33.388,870681.0
2018-05-09 11:30:00,36.79,37.01,36.73,36.99,551774.0,33.3789,33.5785,33.3245,33.5604,551774.0
2018-05-09 12:00:00,36.99,37.18,36.95,37.18,774379.0,33.5604,33.7328,33.5241,33.7328,774379.0
2018-05-09 12:30:00,37.17,37.29,37.13,37.29,489098.0,33.7237,33.8326,33.6874,33.8326,489098.0
2018-05-09 13:00:00,37.29,37.36,37.2,37.31,366719.0,33.8326,33.8961,33.7509,33.8507,366719.0
2018-05-09 13:30:00,37.31,37.36,37.22,37.34,245144.0,33.8507,33.8961,33.7691,33.8779,245144.0
2018-05-09 14:00:00,37.34,37.4,37.27,37.35,377234.0,33.8779,33.9324,33.8144,33.887,377234.0
2018-05-09 14:30:00,37.34,37.34,37.15,37.17,587112.0,33.8779,33.8779,33.7056,33.7237,587112.0
2018-05-09 15:00:00,37.17,37.21,37.01,37.02,609365.0,33.7237,33.76,33.5785,33.5876,609365.0
2018-05-09 15:30:00,37.02,37.16,36.98,37.14,1346106.0,33.5876,33.7146,33.5513,33.6965,1346106.0
2018-05-10 09:30:00,37.14,37.26,36.66,37.1,1745188.0,33.6965,33.8054,33.261,33.6602,1745188.0
2018-05-10 10:00:00,37.1,37.23,37.06,37.23,759545.0,33.6602,33.7781,33.6239,33.7781,759545.0
2018-05-10 10:30:00,37.23,37.23,37.03,37.04,805289.0,33.7781,33.7781,33.5967,33.6058,805289.0
2018-05-10 11:00:00,37.03,37.07,36.94,37.04,608212.0,33.5967,33.633,33.515,33.6058,608212.0
2018-05-10 11:30:00,37.03,37.08,36.98,37.0,647894.0,33.5967,33.642,33.5513,33.5695,647894.0
2018-05-10 12:00:00,36.99,37.09,36.98,37.06,392621.0,33.5604,33.6511,33.5513,33.6239,392621.0
2018-05-10 12:30:00,37.07,37.09,36.94,36.94,375749.0,33.633,33.6511,33.515,33.515,375749.0
2018-05-10 13:00:00,36.95,36.96,36.87,36.89,485636.0,33.5241,33.5332,33.4515,33.4697,485636.0
2018-05-10 13:30:00,36.88,36.89,36.78,36.8,417855.0,33.4606,33.4697,33.3699,33.388,417855.0
2018-05-10 14:00:00,36.79,36.94,36.78,36.91,314561.0,33.3789,33.515,33.3699,33.4878,314561.0
2018-05-10 14:30:00,36.92,36.93,36.82,36.82,322042.0,33.4969,33.506,33.4061,33.4061,322042.0
2018-05-10 15:00:00,36.83,36.89,36.77,36.8,403796.0,33.4152,33.4697,33.3608,33.388,403796.0
2018-05-10 15:30:00,36.8,36.85,36.75,36.84,1046129.0,33.388,33.4334,33.3426,33.4243,1046129.0
2018-05-11 09:30:00,37.01,37.03,36.69,36.9,1314162.0,33.5785,33.5967,33.2882,33.4787,1314162.0
2018-05-11 10:00:00,36.9,37.1,36.89,37.09,728550.0,33.4787,33.6602,33.4697,33.6511,728550.0
2018-05-11 10:30:00,37.09,37.09,36.95,37.01,506258.0,33.6511,33.6511,33.5241,33.5785,506258.0
2018-05-11 11:00:00,37.01,37.09,36.96,37.09,616230.0,33.5785,33.6511,33.5332,33.6511,616230.0
2018-05-11 11:30:00,37.09,37.2,37.08,37.11,519991.0,33.6511,33.7509,33.642,33.6693,519991.0
2018-05-11 12:00:00,37.12,37.12,36.93,36.97,290466.0,33.6783,33.6783,33.506,33.5422,290466.0
2018-05-11 12:30:00,36.97,37.01,36.91,37.0,213659.0,33.5422,33.5785,33.4878,33.5695,213659.0
2018-05-11 13:00:00,36.99,37.02,36.95,37.01,173861.0,33.5604,33.5876,33.5241,33.5785,173861.0
2018-05-11 13:30:00,37.0,37.05,36.98,37.02,191775.0,33.5695,33.6148,33.5513,33.5876,191775.0
2018-05-11 14:00:00,37.02,37.02,36.96,36.99,239275.0,33.5876,33.5876,33.5332,33.5604,239275.0
2018-05-11 14:30:00,36.99,37.02,36.97,37.0,194783.0,33.5604,33.5876,33.5422,33.5695,194783.0
2018-05-11 15:00:00,36.99,37.01,36.96,37.0,284058.0,33.5604,33.5785,33.5332,33.5695,284058.0
2018-05-11 15:30:00,36.99,37.0,36.91,36.96,697280.0,33.5604,33.5695,33.4878,33.5332,697280.0
2018-05-14 09:30:00,37.25,37.52,37.07,37.27,1790195.0,33.7963,34.0412,33.633,33.8144,1790195.0
2018-05-14 10:00:00,37.27,37.59,37.25,37.57,851810.0,33.8144,34.1048,33.7963,34.0866,851810.0
2018-05-14 10:30:00,37.58,37.76,37.5,37.51,867170.0,34.0957,34.259,34.0231,34.0322,867170.0
2018-05-14 11:00:00,37.51,37.54,37.36,37.38,601633.0,34.0322,34.0594,33.8961,33.9142,601633.0
2018-05-14 11:30:00,37.38,37.41,37.31,37.38,330569.0,33.9142,33.9414,33.8507,33.9142,330569.0
2018-05-14 12:00:00,37.39,37.43,37.28,37.35,249255.0,33.9233,33.9596,33.8235,33.887,249255.0
2018-05-14 12:30:00,37.35,37.42,37.3,37.31,274366.0,33.887,33.9505,33.8416,33.8507,274366.0
2018-05-14 13:00:00,37.3,37.33,37.22,37.27,266277.0,33.8416,33.8689,33.7691,33.8144,266277.0
2018-05-14 13:30:00,37.26,37.3,37.21,37.26,174533.0,33.8054,33.8416,33.76,33.8054,174533.0
2018-05-14 14:00:00,37.27,37.37,37.24,37.33,238595.0,33.8144,33.9052,33.7872,33.8689,238595.0
2018-05-14 14:30:00,37.32,37.4,37.3,37.33,259864.0,33.8598,33.9324,33.8416,33.8689,259864.0
2018-05-14 15:00:00,37.33,37.36,37.28,37.28,396685.0,33.8689,33.8961,33.8235,33.8235,396685.0
2018-05-14 15:30:00,37.28,37.29,37.15,37.16,795576.0,33.8235,33.8326,33.7056,33.7146,795576.0
2018-05-15 09:30:00,36.73,36.93,35.93,36.05,1955577.0,33.3245,33.506,32.5987,32.7075,1955577.0
2018-05-15 10:00:00,36.06,36.42,36.05,36.37,973291.0,32.7166,33.0432,32.7075,32.9979,973291.0
2018-05-15 10:30:00,36.36,36.45,36.14,36.14,800745.0,32.9888,33.0705,32.7892,32.7892,800745.0
2018-05-15 11:00:00,36.15,36.21,36.01,36.16,671071.0,32.7983,32.8527,32.6713,32.8073,671071.0
2018-05-15 11:30:00,36.17,36.27,36.15,36.19,465364.0,32.8164,32.9071,32.7983,32.8346,465364.0
2018-05-15 12:00:00,36.19,36.2,36.12,36.2,395427.0,32.8346,32.8436,32.7711,32.8436,395427.0
2018-05-15 12:30:00,36.19,36.37,36.19,36.28,295050.0,32.8346,32.9979,32.8346,32.9162,295050.0
2018-05-15 13:00:00,36.28,36.33,36.23,36.29,277416.0,32.9162,32.9616,32.8709,32.9253,277416.0
2018-05-15 13:30:00,36.29,36.29,36.11,36.13,241221.0,32.9253,32.9253,32.762,32.7801,241221.0
2018-05-15 14:00:00,36.13,36.18,36.08,36.15,332828.0,32.7801,32.8255,32.7348,32.7983,332828.0
2018-05-15 14:30:00,36.14,36.22,36.1,36.11,336906.0,32.7892,32.8618,32.7529,32.762,336906.0
2018-05-15 15:00:00,36.12,36.14,35.98,36.02,792768.0,32.7711,32.7892,32.644,32.6803,792768.0
2018-05-15 15:30:00,36.02,36.14,35.99,36.12,1577534.0,32.6803,32.7892,32.6531,32.7711,1577534.0
2018-05-16 09:30:00,36.4,36.76,36.39,36.73,2316664.0,33.0251,33.3517,33.016,33.3245,2316664.0
2018-05-16 10:00:00,36.73,36.75,36.31,36.4,1027995.0,33.3245,33.3426,32.9434,33.0251,1027995.0
2018-05-16 10:30:00,36.4,36.53,36.35,36.36,640896.0,33.0251,33.143,32.9797,32.9888,640896.0
2018-05-16 11:00:00,36.36,36.36,36.18,36.2,574371.0,32.9888,32.9888,32.8255,32.8436,574371.0
2018-05-16 11:30:00,36.2,36.34,36.16,36.33,335163.0,32.8436,32.9707,32.8073,32.9616,335163.0
2018-05-16 12:00:00,36.34,36.4,36.32,36.39,237882.0,32.9707,33.0251,32.9525,33.016,237882.0
2018-05-16 12:30:00,36.39,36.49,36.38,36.45,285046.0,33.016,33.1067,33.0069,33.0705,285046.0
2018-05-16 13:00:00,36.46,36.5,36.38,36.44,271105.0,33.0795,33.1158,33.0069,33.0614,271105.0
2018-05-16 13:30:00,36.44,36.51,36.4,36.49,249388.0,33.0614,33.1249,33.0251,33.1067,249388.0
2018-05-16 14:00:00,36.49,36.53,36.43,36.45,255188.0,33.1067,33.143,33.0523,33.0705,255188.0
2018-05-16 14:30:00,36.46,36.55,36.44,36.5,367210.0,33.0795,33.1612,33.0614,33.1158,367210.0
2018-05-16 15:00:00,36.49,36.5,36.36,36.36,350420.0,33.1067,33.1158,32.9888,32.9888,350420.0
2018-05-16 15:30:00,36.36,36.45,36.3,36.44,1134301.0,32.9888,33.0705,32.9344,33.0614,1134301.0
2018-05-17 09:30:00,36.34,36.64,36.22,36.51,1256349.0,32.9707,33.2428,32.8618,33.1249,1256349.0
2018-05-17 10:00:00,36.51,36.62,36.48,36.59,605835.0,33.1249,33.2247,33.0977,33.1975,605835.0
2018-05-17 10:30:00,36.6,36.73,36.56,36.61,503498.0,33.2065,33.3245,33.1703,33.2156,503498.0
2018-05-17 11:00:00,36.6,36.6,36.48,36.53,856249.0,33.2065,33.2065,33.0977,33.143,856249.0
2018-05-17 11:30:00,36.54,36.54,36.41,36.41,354694.0,33.1521,33.1521,33.0342,33.0342,354694.0
2018-05-17 12:00:00,36.41,36.46,36.2,36.27,773048.0,33.0342,33.0795,32.8436,32.9071,773048.0
2018-05-17 12:30:00,36.28,36.34,36.21,36.26,321022.0,32.9162,32.9707,32.8527,32.8981,321022.0
2018-05-17 13:00:00,36.25,36.33,36.22,36.3,308243.0,32.889,32.9616,32.8618,32.9344,308243.0
2018-05-17 13:30:00,36.3,36.32,35.87,35.87,1235205.0,32.9344,32.9525,32.5442,32.5442,1235205.0
2018-05-17 14:00:00,35.87,36.02,35.68,36.01,613810.0,32.5442,32.6803,32.3718,32.6713,613810.0
2018-05-17 14:30:00,36.01,36.13,36.0,36.11,291851.0,32.6713,32.7801,32.6622,32.762,291851.0
2018-05-17 15:00:00,36.1,36.14,36.05,36.08,280730.0,32.7529,32.7892,32.7075,32.7348,280730.0
2018-05-17 15:30:00,36.08,36.08,35.91,35.95,1514305.0,32.7348,32.7348,32.5805,32.6168,1514305.0
2018-05-18 09:30:00,36.0,36.02,35.55,35.88,1580363.0,32.6622,32.6803,32.2539,32.5533,1580363.0
2018-05-18 10:00:00,35.88,35.93,35.79,35.89,470472.0,32.5533,32.5987,32.4716,32.5624,470472.0
2018-05-18 10:30:00,35.9,35.91,35.76,35.83,544267.0,32.5714,32.5805,32.4444,32.5079,544267.0
2018-05-18 11:00:00,35.84,35.95,35.82,35.88,353383.0,32.517,32.6168,32.4989,32.5533,353383.0
2018-05-18 11:30:00,35.88,35.97,35.78,35.82,587563.0,32.5533,32.635,32.4626,32.4989,587563.0
2018-05-18 12:00:00,35.81,35.85,35.74,35.75,324425.0,32.4898,32.5261,32.4263,32.4354,324425.0
2018-05-18 12:30:00,35.74,35.82,35.73,35.78,304264.0,32.4263,32.4989,32.4172,32.4626,304264.0
2018-05-18 13:00:00,35.79,35.86,35.76,35.84,339217.0,32.4716,32.5352,32.4444,32.517,339217.0
2018-05-18 13:30:00,35.84,35.86,35.74,35.78,276005.0,32.517,32.5352,32.4263,32.4626,276005.0
2018-05-18 14:00:00,35.78,35.81,35.71,35.79,257143.0,32.4626,32.4898,32.3991,32.4716,257143.0
2018-05-18 14:30:00,35.79,35.86,35.78,35.79,283342.0,32.4716,32.5352,32.4626,32.4716,283342.0
2018-05-18 15:00:00,35.79,35.83,35.72,35.74,400759.0,32.4716,32.5079,32.4081,32.4263,400759.0
2018-05-18 15:30:00,35.74,35.8,35.68,35.7,1422987.0,32.4263,32.4807,32.3718,32.39,1422987.0
2018-05-21 09:30:00,36.21,36.56,36.2,36.47,1443962.0,32.8527,33.1703,32.8436,33.0886,1443962.0
2018-05-21 10:00:00,36.47,36.95,36.47,36.62,1479022.0,33.0886,33.5241,33.0886,33.2247,1479022.0
2018-05-21 10:30:00,36.63,36.64,36.39,36.47,564875.0,33.2338,33.2428,33.016,33.0886,564875.0
2018-05-21 11:00:00,36.47,36.5,36.11,36.16,565158.0,33.0886,33.1158,32.762,32.8073,565158.0
2018-05-21 11:30:00,36.16,36.28,36.1,36.21,442944.0,32.8073,32.9162,32.7529,32.8527,442944.0
2018-05-21 12:00:00,36.21,36.35,36.15,36.32,316309.0,32.8527,32.9797,32.7983,32.9525,316309.0
2018-05-21 12:30:00,36.31,36.36,36.25,36.3,425096.0,32.9434,32.9888,32.889,32.9344,425096.0
2018-05-21 13:00:00,36.31,36.36,36.27,36.28,230629.0,32.9434,32.9888,32.9071,32.9162,230629.0
2018-05-21 13:30:00,36.29,36.3,36.21,36.23,194643.0,32.9253,32.9344,32.8527,32.8709,194643.0
2018-05-21 14:00:00,36.24,36.24,36.13,36.14,223592.0,32.8799,32.8799,32.7801,32.7892,223592.0
2018-05-21 14:30:00,36.13,36.18,36.07,36.13,251822.0,32.7801,32.8255,32.7257,32.7801,251822.0
2018-05-21 15:00:00,36.12,36.33,36.08,36.27,566228.0,32.7711,32.9616,32.7348,32.9071,566228.0
2018-05-21 15:30:00,36.28,36.36,36.25,36.29,995105.0,32.9162,32.9888,32.889,32.9253,995105.0
2018-05-22 09:30:00,36.37,36.87,36.27,36.54,1405495.0,32.9979,33.4515,32.9071,33.1521,1405495.0
2018-05-22 10:00:00,36.53,36.62,36.41,36.51,553571.0,33.143,33.2247,33.0342,33.1249,553571.0
2018-05-22 10:30:00,36.5,36.71,36.46,36.66,477371.0,33.1158,33.3063,33.0795,33.261,477371.0
2018-05-22 11:00:00,36.66,36.67,36.56,36.6,429270.0,33.261,33.2701,33.1703,33.2065,429270.0
2018-05-22 11:30:00,36.6,36.67,36.54,36.66,473747.0,33.2065,33.2701,33.1521,33.261,473747.0
2018-05-22 12:00:00,36.66,36.7,36.62,36.63,261428.0,33.261,33.2973,33.2247,33.2338,261428.0
2018-05-22 12:30:00,36.63,36.64,36.6,36.63,160396.0,33.2338,33.2428,33.2065,33.2338,160396.0
2018-05-22 13:00:00,36.62,36.66,36.57,36.65,238164.0,33.2247,33.261,33.1793,33.2519,238164.0
2018-05-22 13:30:00,36.65,36.68,36.62,36.63,356480.0,33.2519,33.2791,33.2247,33.2338,356480.0
2018-05-22 14:00:00,36.62,36.63,36.57,36.59,236569.0,33.2247,33.2338,33.1793,33.1975,236569.0
2018-05-22 14:30:00,36.6,36.6,36.47,36.49,562755.0,33.2065,33.2065,33.0886,33.1067,562755.0
2018-05-22 15:00:00,36.48,36.51,36.42,36.44,521203.0,33.0977,33.1249,33.0432,33.0614,521203.0
2018-05-22 15:30:00,36.44,36.49,36.35,36.37,1040432.0,33.0614,33.1067,32.9797,32.9979,1040432.0
2018-05-23 09:30:00,36.18,36.63,36.01,36.5,2763885.0,32.8255,33.2338,32.6713,33.1158,2763885.0
2018-05-23 10:00:00,36.5,36.97,36.48,36.8,2268809.0,33.1158,33.5422,33.0977,33.388,2268809.0
2018-05-23 10:30:00,36.8,36.83,36.44,36.6,832851.0,33.388,33.4152,33.0614,33.2065,832851.0
2018-05-23 11:00:00,36.6,36.79,36.58,36.71,657353.0,33.2065,33.3789,33.1884,33.3063,657353.0
2018-05-23 11:30:00,36.7,37.18,36.68,36.96,2245940.0,33.2973,33.7328,33.2791,33.5332,2245940.0
2018-05-23 12:00:00,36.96,37.18,36.88,37.01,1045924.0,33.5332,33.7328,33.4606,33.5785,1045924.0
2018-05-23 12:30:00,37.02,37.15,36.97,37.07,1518531.0,33.5876,33.7056,33.5422,33.633,1518531.0
2018-05-23 13:00:00,37.08,37.08,36.92,37.01,538475.0,33.642,33.642,33.4969,33.5785,538475.0
2018-05-23 13:30:00,37.01,37.03,36.83,36.84,714642.0,33.5785,33.5967,33.4152,33.4243,714642.0
2018-05-23 14:00:00,36.84,36.93,36.77,36.84,660655.0,33.4243,33.506,33.3608,33.4243,660655.0
2018-05-23 14:30:00,36.85,36.86,36.77,36.8,449260.0,33.4334,33.4424,33.3608,33.388,449260.0
2018-05-23 15:00:00,36.8,36.84,36.7,36.77,472244.0,33.388,33.4243,33.2973,33.3608,472244.0
2018-05-23 15:30:00,36.77,36.78,36.69,36.72,1566469.0,33.3608,33.3699,33.2882,33.3154,1566469.0
2018-05-24 09:30:00,36.9,37.14,36.75,36.87,1496163.0,33.4787,33.6965,33.3426,33.4515,1496163.0
2018-05-24 10:00:00,36.87,37.03,36.82,37.0,685632.0,33.4515,33.5967,33.4061,33.5695,685632.0
2018-05-24 10:30:00,37.0,37.12,36.56,36.57,1085490.0,33.5695,33.6783,33.1703,33.1793,1085490.0
2018-05-24 11:00:00,36.56,36.88,36.48,36.88,848090.0,33.1703,33.4606,33.0977,33.4606,848090.0
2018-05-24 11:30:00,36.87,36.92,36.79,36.79,593761.0,33.4515,33.4969,33.3789,33.3789,593761.0
2018-05-24 12:00:00,36.79,36.84,36.7,36.8,356042.0,33.3789,33.4243,33.2973,33.388,356042.0
2018-05-24 12:30:00,36.8,36.87,36.63,36.84,642332.0,33.388,33.4515,33.2338,33.4243,642332.0
2018-05-24 13:00:00,36.84,36.93,36.77,36.92,412171.0,33.4243,33.506,33.3608,33.4969,412171.0
2018-05-24 13:30:00,36.91,36.92,36.81,36.87,253651.0,33.4878,33.4969,33.3971,33.4515,253651.0
2018-05-24 14:00:00,36.88,36.9,36.78,36.86,301128.0,33.4606,33.4787,33.3699,33.4424,301128.0
2018-05-24 14:30:00,36.86,36.93,36.82,36.85,284028.0,33.4424,33.506,33.4061,33.4334,284028.0
2018-05-24 15:00:00,36.84,36.89,36.81,36.85,347791.0,33.4243,33.4697,33.3971,33.4334,347791.0
2018-05-24 15:30:00,36.84,36.86,36.69,36.69,1662340.0,33.4243,33.4424,33.2882,33.2882,1662340.0
2018-05-25 09:30:00,36.84,37.0,36.75,37.0,1080502.0,33.4243,33.5695,33.3426,33.5695,1080502.0
2018-05-25 10:00:00,36.99,37.15,36.89,36.95,973914.0,33.5604,33.7056,33.4697,33.5241,973914.0
2018-05-25 10:30:00,36.95,37.08,36.94,36.96,452679.0,33.5241,33.642,33.515,33.5332,452679.0
2018-05-25 11:00:00,36.97,37.02,36.88,36.95,291438.0,33.5422,33.5876,33.4606,33.5241,291438.0
2018-05-25 11:30:00,36.95,37.03,36.94,36.95,194365.0,33.5241,33.5967,33.515,33.5241,194365.0
2018-05-25 12:00:00,36.94,36.97,36.83,36.93,261762.0,33.515,33.5422,33.4152,33.506,261762.0
2018-05-25 12:30:00,36.93,37.0,36.92,36.96,259512.0,33.506,33.5695,33.4969,33.5332,259512.0
2018-05-25 13:00:00,36.96,36.99,36.9,36.94,222506.0,33.5332,33.5604,33.4787,33.515,222506.0
2018-05-25 13:30:00,36.93,37.0,36.9,36.97,245133.0,33.506,33.5695,33.4787,33.5422,245133.0
2018-05-25 14:00:00,36.96,36.97,36.92,36.96,172438.0,33.5332,33.5422,33.4969,33.5332,172438.0
2018-05-25 14:30:00,36.95,36.96,36.83,36.86,300290.0,33.5241,33.5332,33.4152,33.4424,300290.0
2018-05-25 15:00:00,36.85,36.89,36.84,36.89,271808.0,33.4334,33.4697,33.4243,33.4697,271808.0
2018-05-25 15:30:00,36.89,36.9,36.85,36.88,722290.0,33.4697,33.4787,33.4334,33.4606,722290.0
2018-05-29 09:30:00,36.75,36.88,36.4,36.86,1619596.0,33.3426,33.4606,33.0251,33.4424,1619596.0
2018-05-29 10:00:00,36.86,37.0,36.73,36.8,800505.0,33.4424,33.5695,33.3245,33.388,800505.0
2018-05-29 10:30:00,36.81,36.85,36.64,36.7,930097.0,33.3971,33.4334,33.2428,33.2973,930097.0
2018-05-29 11:00:00,36.7,36.7,36.53,36.58,556255.0,33.2973,33.2973,33.143,33.1884,556255.0
2018-05-29 11:30:00,36.58,36.63,36.32,36.36,706261.0,33.1884,33.2338,32.9525,32.9888,706261.0
2018-05-29 12:00:00,36.36,36.36,36.13,36.27,598791.0,32.9888,32.9888,32.7801,32.9071,598791.0
2018-05-29 12:30:00,36.27,36.37,36.26,36.37,356058.0,32.9071,32.9979,32.8981,32.9979,356058.0
2018-05-29 13:00:00,36.36,36.38,36.26,36.33,268413.0,32.9888,33.0069,32.8981,32.9616,268413.0
2018-05-29 13:30:00,36.34,36.36,36.24,36.27,253710.0,32.9707,32.9888,32.8799,32.9071,253710.0
2018-05-29 14:00:00,36.27,36.28,36.1,36.28,552978.0,32.9071,32.9162,32.7529,32.9162,552978.0
2018-05-29 14:30:00,36.28,36.29,36.18,36.24,357610.0,32.9162,32.9253,32.8255,32.8799,357610.0
2018-05-29 15:00:00,36.23,36.35,36.22,36.34,320359.0,32.8709,32.9797,32.8618,32.9707,320359.0
2018-05-29 15:30:00,36.33,36.56,36.3,36.52,953033.0,32.9616,33.1703,32.9344,33.134,953033.0
2018-05-30 09:30:00,36.35,36.54,35.8,35.8,1859100.0,32.9797,33.1521,32.4807,32.4807,1859100.0
2018-05-30 10:00:00,35.81,35.96,35.67,35.83,1165752.0,32.4898,32.6259,32.3628,32.5079,1165752.0
2018-05-30 10:30:00,35.83,36.03,35.8,35.89,1035575.0,32.5079,32.6894,32.4807,32.5624,1035575.0
2018-05-30 11:00:00,35.9,36.01,35.8,35.96,536017.0,32.5714,32.6713,32.4807,32.6259,536017.0
2018-05-30 11:30:00,35.95,35.98,35.75,35.81,864107.0,32.6168,32.644,32.4354,32.4898,864107.0
2018-05-30 12:00:00,35.82,35.99,35.77,35.99,600189.0,32.4989,32.6531,32.4535,32.6531,600189.0
2018-05-30 12:30:00,35.99,36.0,35.86,35.9,340157.0,32.6531,32.6622,32.5352,32.5714,340157.0
2018-05-30 13:00:00,35.9,35.96,35.8,35.92,376792.0,32.5714,32.6259,32.4807,32.5896,376792.0
2018-05-30 13:30:00,35.92,35.95,35.87,35.92,269839.0,32.5896,32.6168,32.5442,32.5896,269839.0
2018-05-30 14:00:00,35.92,35.97,35.91,35.95,370906.0,32.5896,32.635,32.5805,32.6168,370906.0
2018-05-30 14:30:00,35.95,35.95,35.76,35.79,576825.0,32.6168,32.6168,32.4444,32.4716,576825.0
2018-05-30 15:00:00,35.79,35.85,35.77,35.84,420909.0,32.4716,32.5261,32.4535,32.517,420909.0
2018-05-30 15:30:00,35.84,35.86,35.75,35.79,1214326.0,32.517,32.5352,32.4354,32.4716,1214326.0
2018-05-31 09:30:00,35.93,36.02,35.67,35.87,1671119.0,32.5987,32.6803,32.3628,32.5442,1671119.0
2018-05-31 10:00:00,35.87,35.89,35.52,35.55,874320.0,32.5442,32.5624,32.2267,32.2539,874320.0
2018-05-31 10:30:00,35.55,35.65,35.4,35.52,1215558.0,32.2539,32.3446,32.1178,32.2267,1215558.0
2018-05-31 11:00:00,35.52,35.53,35.18,35.31,1102171.0,32.2267,32.2358,31.9182,32.0362,1102171.0
2018-05-31 11:30:00,35.32,35.55,35.26,35.44,540497.0,32.0452,32.2539,31.9908,32.1541,540497.0
2018-05-31 12:00:00,35.43,35.46,35.31,35.32,466118.0,32.145,32.1722,32.0362,32.0452,466118.0
2018-05-31 12:30:00,35.33,35.33,35.14,35.19,777263.0,32.0543,32.0543,31.8819,31.9273,777263.0
2018-05-31 13:00:00,35.18,35.2,35.02,35.06,905157.0,31.9182,31.9364,31.773,31.8093,905157.0
2018-05-31 13:30:00,35.06,35.08,34.8,34.84,1482362.0,31.8093,31.8275,31.5734,31.6097,1482362.0
2018-05-31 14:00:00,34.85,35.02,34.76,34.98,944188.0,31.6188,31.773,31.5371,31.7367,944188.0
2018-05-31 14:30:00,34.98,35.0,34.92,34.95,749566.0,31.7367,31.7549,31.6823,31.7095,749566.0
2018-05-31 15:00:00,34.95,35.11,34.93,35.09,641124.0,31.7095,31.8547,31.6914,31.8365,641124.0
2018-05-31 15:30:00,35.09,35.23,35.06,35.17,2002124.0,31.8365,31.9636,31.8093,31.9091,2002124.0
2018-06-01 09:30:00,35.55,35.98,35.54,35.81,2272089.0,32.2539,32.644,32.2448,32.4898,2272089.0
2018-06-01 10:00:00,35.82,36.1,35.76,35.99,1310339.0,32.4989,32.7529,32.4444,32.6531,1310339.0
2018-06-01 10:30:00,35.99,36.15,35.92,36.1,896779.0,32.6531,32.7983,32.5896,32.7529,896779.0
2018-06-01 11:00:00,36.1,36.17,36.0,36.02,557280.0,32.7529,32.8164,32.6622,32.6803,557280.0
2018-06-01 11:30:00,36.01,36.14,35.9,36.13,533134.0,32.6713,32.7892,32.5714,32.7801,533134.0
2018-06-01 12:00:00,36.13,36.24,36.12,36.18,534057.0,32.7801,32.8799,32.7711,32.8255,534057.0
2018-06-01 12:30:00,36.18,36.26,36.13,36.16,408484.0,32.8255,32.8981,32.7801,32.8073,408484.0
2018-06-01 13:00:00,36.16,36.23,36.14,36.16,355346.0,32.8073,32.8709,32.7892,32.8073,355346.0
2018-06-01 13:30:00,36.16,36.2,36.06,36.12,671519.0,32.8073,32.8436,32.7166,32.7711,671519.0
2018-06-01 14:00:00,36.12,36.15,36.02,36.05,448460.0,32.7711,32.7983,32.6803,32.7075,448460.0
2018-06-01 14:30:00,36.06,36.08,36.04,36.06,484110.0,32.7166,32.7348,32.6985,32.7166,484110.0
2018-06-01 15:00:00,36.07,36.09,35.95,36.09,616995.0,32.7257,32.7438,32.6168,32.7438,616995.0
2018-06-01 15:30:00,36.09,36.18,36.08,36.09,1250586.0,32.7438,32.8255,32.7348,32.7438,1250586.0
2018-06-04 09:30:00,36.49,37.02,36.38,37.01,2547147.0,33.1067,33.5876,33.0069,33.5785,2547147.0
2018-06-04 10:00:00,37.01,37.72,37.0,37.43,2646116.0,33.5785,34.2227,33.5695,33.9596,2646116.0
2018-06-04 10:30:00,37.43,37.63,37.37,37.57,1342528.0,33.9596,34.141,33.9052,34.0866,1342528.0
2018-06-04 11:00:00,37.57,37.62,37.43,37.61,1186300.0,34.0866,34.132,33.9596,34.1229,1186300.0
2018-06-04 11:30:00,37.61,37.61,37.5,37.55,942760.0,34.1229,34.1229,34.0231,34.0685,942760.0
2018-06-04 12:00:00,37.55,37.77,37.5,37.72,1100376.0,34.0685,34.2681,34.0231,34.2227,1100376.0
2018-06-04 12:30:00,37.72,37.8,37.69,37.77,813053.0,34.2227,34.2953,34.1955,34.2681,813053.0
2018-06-04 13:00:00,37.77,37.91,37.75,37.87,945245.0,34.2681,34.3951,34.2499,34.3588,945245.0
2018-06-04 13:30:00,37.87,37.87,37.67,37.68,798823.0,34.3588,34.3588,34.1773,34.1864,798823.0
2018-06-04 14:00:00,37.68,37.82,37.63,37.8,652911.0,34.1864,34.3134,34.141,34.2953,652911.0
2018-06-04 14:30:00,37.8,38.0,37.79,38.0,947691.0,34.2953,34.4767,34.2862,34.4767,947691.0
2018-06-04 15:00:00,38.0,38.12,37.92,38.09,1405909.0,34.4767,34.5856,34.4042,34.5584,1405909.0
2018-06-04 15:30:00,38.09,38.18,38.04,38.17,3018633.0,34.5584,34.6401,34.513,34.631,3018633.0
2018-06-05 09:30:00,39.0,39.09,38.51,39.08,4462473.0,35.384,35.4657,34.9395,35.4566,4462473.0
2018-06-05 10:00:00,39.08,39.46,39.07,39.16,2895737.0,35.4566,35.8014,35.4475,35.5292,2895737.0
2018-06-05 10:30:00,39.16,39.18,38.91,39.09,1574855.0,35.5292,35.5473,35.3024,35.4657,1574855.0
2018-06-05 11:00:00,39.09,39.09,38.76,38.85,1276533.0,35.4657,35.4657,35.1663,35.2479,1276533.0
2018-06-05 11:30:00,38.86,38.89,38.71,38.88,923720.0,35.257,35.2842,35.1209,35.2752,923720.0
2018-06-05 12:00:00,38.89,38.99,38.81,38.86,724454.0,35.2842,35.375,35.2116,35.257,724454.0
2018-06-05 12:30:00,38.86,39.03,38.86,38.98,526378.0,35.257,35.4112,35.257,35.3659,526378.0
2018-06-05 13:00:00,38.98,39.11,38.96,39.09,855835.0,35.3659,35.4838,35.3477,35.4657,855835.0
2018-06-05 13:30:00,39.1,39.1,38.89,38.9,536001.0,35.4748,35.4748,35.2842,35.2933,536001.0
2018-06-05 14:00:00,38.91,38.95,38.86,38.89,419862.0,35.3024,35.3387,35.257,35.2842,419862.0
2018-06-05 14:30:00,38.89,38.89,38.77,38.77,481077.0,35.2842,35.2842,35.1754,35.1754,481077.0
2018-06-05 15:00:00,38.77,38.83,38.75,38.8,646694.0,35.1754,35.2298,35.1572,35.2026,646694.0
2018-06-05 15:30:00,38.8,38.92,38.78,38.87,1607101.0,35.2026,35.3114,35.1844,35.2661,1607101.0
2018-06-06 09:30:00,39.25,39.96,39.2,39.68,3285566.0,35.6108,36.255,35.5655,36.001,3285566.0
2018-06-06 10:00:00,39.68,39.82,39.52,39.76,1589705.0,36.001,36.128,35.8558,36.0736,1589705.0
2018-06-06 10:30:00,39.75,39.96,39.71,39.95,1133743.0,36.0645,36.255,36.0282,36.2459,1133743.0
2018-06-06 11:00:00,39.96,40.18,39.92,40.17,1585172.0,36.255,36.4546,36.2187,36.4455,1585172.0
2018-06-06 11:30:00,40.17,40.46,40.06,40.45,1474488.0,36.4455,36.7087,36.3457,36.6996,1474488.0
2018-06-06 12:00:00,40.45,40.66,40.35,40.54,1758549.0,36.6996,36.8901,36.6089,36.7812,1758549.0
2018-06-06 12:30:00,40.54,40.62,40.37,40.44,807966.0,36.7812,36.8538,36.627,36.6905,807966.0
2018-06-06 13:00:00,40.43,40.5,40.26,40.38,833267.0,36.6814,36.7449,36.5272,36.6361,833267.0
2018-06-06 13:30:00,40.38,40.47,40.27,40.33,660812.0,36.6361,36.7177,36.5363,36.5907,660812.0
2018-06-06 14:00:00,40.33,40.65,40.32,40.62,795228.0,36.5907,36.881,36.5816,36.8538,795228.0
2018-06-06 14:30:00,40.62,40.68,40.35,40.36,1565863.0,36.8538,36.9083,36.6089,36.6179,1565863.0
2018-06-06 15:00:00,40.37,40.48,40.26,40.28,1206604.0,36.627,36.7268,36.5272,36.5453,1206604.0
2018-06-06 15:30:00,40.27,40.42,40.23,40.4,2634460.0,36.5363,36.6724,36.5,36.6542,2634460.0
2018-06-07 09:30:00,40.79,40.84,39.7,40.28,2693671.0,37.0081,37.0534,36.0191,36.5453,2693671.0
2018-06-07 10:00:00,40.28,40.42,39.73,39.75,1311465.0,36.5453,36.6724,36.0463,36.0645,1311465.0
2018-06-07 10:30:00,39.76,39.79,39.41,39.57,1478627.0,36.0736,36.1008,35.756,35.9012,1478627.0
2018-06-07 11:00:00,39.57,39.68,39.35,39.57,744683.0,35.9012,36.001,35.7016,35.9012,744683.0
2018-06-07 11:30:00,39.58,39.69,39.48,39.5,481039.0,35.9102,36.0101,35.8195,35.8377,481039.0
2018-06-07 12:00:00,39.5,39.61,39.48,39.55,381870.0,35.8377,35.9375,35.8195,35.883,381870.0
2018-06-07 12:30:00,39.55,39.57,39.37,39.56,506155.0,35.883,35.9012,35.7197,35.8921,506155.0
2018-06-07 13:00:00,39.57,39.6,39.4,39.44,436494.0,35.9012,35.9284,35.7469,35.7832,436494.0
2018-06-07 13:30:00,39.44,39.44,38.92,39.21,1271733.0,35.7832,35.7832,35.3114,35.5746,1271733.0
2018-06-07 14:00:00,39.21,39.4,39.15,39.33,535425.0,35.5746,35.7469,35.5201,35.6834,535425.0
2018-06-07 14:30:00,39.32,39.38,39.24,39.34,418936.0,35.6744,35.7288,35.6018,35.6925,418936.0
2018-06-07 15:00:00,39.34,39.43,39.26,39.41,355395.0,35.6925,35.7742,35.6199,35.756,355395.0
2018-06-07 15:30:00,39.4,39.56,39.38,39.49,1327129.0,35.7469,35.8921,35.7288,35.8286,1327129.0
2018-06-08 09:30:00,39.04,39.79,38.96,39.74,1417888.0,35.4203,36.1008,35.3477,36.0554,1417888.0
2018-06-08 10:00:00,39.75,40.05,39.69,39.8,969012.0,36.0645,36.3367,36.0101,36.1099,969012.0
2018-06-08 10:30:00,39.79,40.19,39.78,40.12,990008.0,36.1008,36.4637,36.0917,36.4002,990008.0
2018-06-08 11:00:00,40.13,40.28,40.03,40.06,733354.0,36.4093,36.5453,36.3185,36.3457,733354.0
2018-06-08 11:30:00,40.06,40.14,40.01,40.14,467620.0,36.3457,36.4183,36.3004,36.4183,467620.0
2018-06-08 12:00:00,40.14,40.28,40.07,40.27,623754.0,36.4183,36.5453,36.3548,36.5363,623754.0
2018-06-08 12:30:00,40.27,40.36,40.26,40.31,584217.0,36.5363,36.6179,36.5272,36.5726,584217.0
2018-06-08 13:00:00,40.31,40.41,40.27,40.29,539159.0,36.5726,36.6633,36.5363,36.5544,539159.0
2018-06-08 13:30:00,40.29,40.33,40.19,40.24,382206.0,36.5544,36.5907,36.4637,36.5091,382206.0
2018-06-08 14:00:00,40.25,40.27,40.19,40.23,436721.0,36.5181,36.5363,36.4637,36.5,436721.0
2018-06-08 14:30:00,40.23,40.27,40.21,40.27,499640.0,36.5,36.5363,36.4818,36.5363,499640.0
2018-06-08 15:00:00,40.27,40.28,40.03,40.08,857479.0,36.5363,36.5453,36.3185,36.3639,857479.0
2018-06-08 15:30:00,40.07,40.18,39.9,39.91,2092559.0,36.3548,36.4546,36.2006,36.2097,2092559.0
2018-06-11 09:30:00,40.07,40.08,39.23,39.83,1529738.0,36.3548,36.3639,35.5927,36.1371,1529738.0
2018-06-11 10:00:00,39.83,39.97,39.77,39.83,729868.0,36.1371,36.2641,36.0826,36.1371,729868.0
2018-06-11 10:30:00,39.83,39.88,39.71,39.88,464668.0,36.1371,36.1824,36.0282,36.1824,464668.0
2018-06-11 11:00:00,39.89,39.92,39.77,39.77,479131.0,36.1915,36.2187,36.0826,36.0826,479131.0
2018-06-11 11:30:00,39.77,39.84,39.74,39.76,306472.0,36.0826,36.1461,36.0554,36.0736,306472.0
2018-06-11 12:00:00,39.76,39.81,39.64,39.68,372831.0,36.0736,36.1189,35.9647,36.001,372831.0
2018-06-11 12:30:00,39.68,39.69,39.52,39.54,320633.0,36.001,36.0101,35.8558,35.874,320633.0
2018-06-11 13:00:00,39.54,39.66,39.5,39.56,367424.0,35.874,35.9828,35.8377,35.8921,367424.0
2018-06-11 13:30:00,39.55,39.56,39.5,39.55,333171.0,35.883,35.8921,35.8377,35.883,333171.0
2018-06-11 14:00:00,39.55,39.55,39.42,39.43,354021.0,35.883,35.883,35.7651,35.7742,354021.0
2018-06-11 14:30:00,39.42,39.43,39.36,39.43,387997.0,35.7651,35.7742,35.7106,35.7742,387997.0
2018-06-11 15:00:00,39.44,39.56,39.41,39.45,618607.0,35.7832,35.8921,35.756,35.7923,618607.0
2018-06-11 15:30:00,39.45,39.67,39.43,39.64,1562966.0,35.7923,35.9919,35.7742,35.9647,1562966.0
2018-06-12 09:30:00,39.86,40.04,39.7,39.9,1739604.0,36.1643,36.3276,36.0191,36.2006,1739604.0
2018-06-12 10:00:00,39.91,40.2,39.85,40.16,1159114.0,36.2097,36.4728,36.1552,36.4365,1159114.0
2018-06-12 10:30:00,40.16,40.57,40.16,40.5,1451702.0,36.4365,36.8085,36.4365,36.7449,1451702.0
2018-06-12 11:00:00,40.5,40.85,40.49,40.84,1048512.0,36.7449,37.0625,36.7359,37.0534,1048512.0
2018-06-12 11:30:00,40.84,40.86,40.71,40.83,577205.0,37.0534,37.0716,36.9355,37.0444,577205.0
2018-06-12 12:00:00,40.84,41.0,40.83,40.99,824846.0,37.0534,37.1986,37.0444,37.1895,824846.0
2018-06-12 12:30:00,40.98,41.0,40.87,40.89,929475.0,37.1804,37.1986,37.0806,37.0988,929475.0
2018-06-12 13:00:00,40.88,41.05,40.82,40.97,647678.0,37.0897,37.244,37.0353,37.1714,647678.0
2018-06-12 13:30:00,40.97,41.08,40.9,41.06,489098.0,37.1714,37.2712,37.1079,37.253,489098.0
2018-06-12 14:00:00,41.06,41.2,41.05,41.09,767246.0,37.253,37.38,37.244,37.2802,767246.0
2018-06-12 14:30:00,41.09,41.3,41.03,41.26,972742.0,37.2802,37.4708,37.2258,37.4345,972742.0
2018-06-12 15:00:00,41.26,41.32,41.14,41.3,846517.0,37.4345,37.4889,37.3256,37.4708,846517.0
2018-06-12 15:30:00,41.3,41.47,41.23,41.47,2433671.0,37.4708,37.625,37.4073,37.625,2433671.0
2018-06-13 09:30:00,41.46,41.5,40.56,40.85,2326185.0,37.6159,37.6522,36.7994,37.0625,2326185.0
2018-06-13 10:00:00,40.85,41.57,40.83,41.45,1429178.0,37.0625,37.7157,37.0444,37.6069,1429178.0
2018-06-13 10:30:00,41.45,41.47,41.13,41.26,746255.0,37.6069,37.625,37.3165,37.4345,746255.0
2018-06-13 11:00:00,41.27,41.48,41.24,41.42,905147.0,37.4436,37.6341,37.4163,37.5796,905147.0
2018-06-13 11:30:00,41.43,41.73,41.42,41.59,1316500.0,37.5887,37.8609,37.5796,37.7339,1316500.0
2018-06-13 12:00:00,41.58,41.88,41.57,41.69,1238152.0,37.7248,37.997,37.7157,37.8246,1238152.0
2018-06-13 12:30:00,41.7,41.71,41.59,41.6,466924.0,37.8337,37.8428,37.7339,37.743,466924.0
2018-06-13 13:00:00,41.59,41.72,41.54,41.56,738308.0,37.7339,37.8518,37.6885,37.7067,738308.0
2018-06-13 13:30:00,41.57,41.61,41.49,41.52,421968.0,37.7157,37.752,37.6432,37.6704,421968.0
2018-06-13 14:00:00,41.51,41.55,41.2,41.23,1003885.0,37.6613,37.6976,37.38,37.4073,1003885.0
2018-06-13 14:30:00,41.22,41.39,41.06,41.38,657651.0,37.3982,37.5524,37.253,37.5434,657651.0
2018-06-13 15:00:00,41.38,41.54,41.31,41.35,647077.0,37.5434,37.6885,37.4798,37.5161,647077.0
2018-06-13 15:30:00,41.35,41.39,41.15,41.24,1278572.0,37.5161,37.5524,37.3347,37.4163,1278572.0
2018-06-14 09:30:00,41.23,42.46,41.11,42.29,4234068.0,37.4073,38.5232,37.2984,38.369,4234068.0
2018-06-14 10:00:00,42.29,43.0,42.29,42.84,3717209.0,38.369,39.0132,38.369,38.868,3717209.0
2018-06-14 10:30:00,42.85,42.92,42.61,42.73,1990977.0,38.8771,38.9406,38.6593,38.7682,1990977.0
2018-06-14 11:00:00,42.73,42.87,42.62,42.84,1400243.0,38.7682,38.8952,38.6684,38.868,1400243.0
2018-06-14 11:30:00,42.84,43.45,42.84,43.43,2140626.0,38.868,39.4214,38.868,39.4033,2140626.0
2018-06-14 12:00:00,43.44,43.47,43.29,43.37,1137360.0,39.4124,39.4396,39.2763,39.3489,1137360.0
2018-06-14 12:30:00,43.37,43.5,43.31,43.43,861322.0,39.3489,39.4668,39.2944,39.4033,861322.0
2018-06-14 13:00:00,43.44,43.8,43.39,43.68,1025644.0,39.4124,39.739,39.367,39.6301,1025644.0
2018-06-14 13:30:00,43.68,43.89,43.61,43.8,936976.0,39.6301,39.8206,39.5666,39.739,936976.0
2018-06-14 14:00:00,43.8,43.82,43.65,43.7,1112715.0,39.739,39.7571,39.6029,39.6483,1112715.0
2018-06-14 14:30:00,43.7,43.75,43.47,43.61,1351142.0,39.6483,39.6936,39.4396,39.5666,1351142.0
2018-06-14 15:00:00,43.61,43.95,43.54,43.95,1359489.0,39.5666,39.8751,39.5031,39.8751,1359489.0
2018-06-14 15:30:00,43.95,43.96,43.71,43.75,2863739.0,39.8751,39.8841,39.6573,39.6936,2863739.0
2018-06-15 09:30:00,42.81,43.88,42.05,43.83,4588360.0,38.8408,39.8116,38.1512,39.7662,4588360.0
2018-06-15 10:00:00,43.82,43.87,43.42,43.52,1518797.0,39.7571,39.8025,39.3942,39.4849,1518797.0
2018-06-15 10:30:00,43.53,43.57,43.09,43.57,1322874.0,39.494,39.5303,39.0948,39.5303,1322874.0
2018-06-15 11:00:00,43.57,43.61,43.26,43.33,801579.0,39.5303,39.5666,39.249,39.3126,801579.0
2018-06-15 11:30:00,43.33,43.49,43.3,43.45,802574.0,39.3126,39.4577,39.2853,39.4214,802574.0
2018-06-15 12:00:00,43.45,43.5,43.39,43.46,635737.0,39.4214,39.4668,39.367,39.4305,635737.0
2018-06-15 12:30:00,43.46,43.68,43.43,43.68,446972.0,39.4305,39.6301,39.4033,39.6301,446972.0
2018-06-15 13:00:00,43.69,43.75,43.53,43.59,644670.0,39.6392,39.6936,39.494,39.5485,644670.0
2018-06-15 13:30:00,43.59,43.59,43.49,43.57,501023.0,39.5485,39.5485,39.4577,39.5303,501023.0
2018-06-15 14:00:00,43.57,43.66,43.48,43.61,594181.0,39.5303,39.612,39.4487,39.5666,594181.0
2018-06-15 14:30:00,43.62,43.72,43.61,43.71,519997.0,39.5757,39.6664,39.5666,39.6573,519997.0
2018-06-15 15:00:00,43.72,43.74,43.57,43.64,782188.0,39.6664,39.6845,39.5303,39.5938,782188.0
2018-06-15 15:30:00,43.64,43.76,43.55,43.63,2218781.0,39.5938,39.7027,39.5122,39.5847,2218781.0
2018-06-18 09:30:00,45.04,45.23,43.66,44.8,12132027.0,40.864,41.0364,39.612,40.6463,12132027.0
2018-06-18 10:00:00,44.79,45.0,44.28,44.29,4248652.0,40.6372,40.8277,40.1745,40.1836,4248652.0
2018-06-18 10:30:00,44.28,44.85,44.28,44.78,2910305.0,40.1745,40.6916,40.1745,40.6281,2910305.0
2018-06-18 11:00:00,44.79,44.81,44.3,44.44,1940934.0,40.6372,40.6553,40.1926,40.3196,1940934.0
2018-06-18 11:30:00,44.44,44.47,43.92,43.97,2026347.0,40.3196,40.3469,39.8479,39.8932,2026347.0
2018-06-18 12:00:00,43.97,44.01,43.58,43.62,1632347.0,39.8932,39.9295,39.5394,39.5757,1632347.0
2018-06-18 12:30:00,43.61,43.92,43.4,43.8,2873553.0,39.5666,39.8479,39.3761,39.739,2873553.0
2018-06-18 13:00:00,43.79,43.8,43.12,43.18,2153397.0,39.7299,39.739,39.122,39.1765,2153397.0
2018-06-18 13:30:00,43.18,43.92,43.17,43.86,2007767.0,39.1765,39.8479,39.1674,39.7934,2007767.0
2018-06-18 14:00:00,43.86,43.97,43.58,43.63,1841610.0,39.7934,39.8932,39.5394,39.5847,1841610.0
2018-06-18 14:30:00,43.63,43.8,43.63,43.75,857006.0,39.5847,39.739,39.5847,39.6936,857006.0
2018-06-18 15:00:00,43.75,43.84,43.66,43.67,1096238.0,39.6936,39.7753,39.612,39.621,1096238.0
2018-06-18 15:30:00,43.66,43.92,43.55,43.76,3170457.0,39.612,39.8479,39.5122,39.7027,3170457.0
2018-06-19 09:30:00,42.0,42.37,41.16,41.3,7300964.0,38.1059,38.4416,37.3438,37.4708,7300964.0
2018-06-19 10:00:00,41.31,41.58,40.89,41.38,3618622.0,37.4798,37.7248,37.0988,37.5434,3618622.0
2018-06-19 10:30:00,41.38,41.55,41.1,41.46,1663953.0,37.5434,37.6976,37.2893,37.6159,1663953.0
2018-06-19 11:00:00,41.44,41.49,41.21,41.46,1418062.0,37.5978,37.6432,37.3891,37.6159,1418062.0
2018-06-19 11:30:00,41.46,41.97,41.46,41.87,1390899.0,37.6159,38.0787,37.6159,37.9879,1390899.0
2018-06-19 12:00:00,41.87,41.95,41.65,41.66,961331.0,37.9879,38.0605,37.7883,37.7974,961331.0
2018-06-19 12:30:00,41.66,41.67,41.5,41.63,647416.0,37.7974,37.8065,37.6522,37.7702,647416.0
2018-06-19 13:00:00,41.63,41.67,41.4,41.45,851101.0,37.7702,37.8065,37.5615,37.6069,851101.0
2018-06-19 13:30:00,41.45,41.53,41.33,41.41,773804.0,37.6069,37.6795,37.498,37.5706,773804.0
2018-06-19 14:00:00,41.4,41.5,41.35,41.36,705644.0,37.5615,37.6522,37.5161,37.5252,705644.0
2018-06-19 14:30:00,41.36,41.75,41.36,41.72,1015860.0,37.5252,37.8791,37.5252,37.8518,1015860.0
2018-06-19 15:00:00,41.72,41.77,41.63,41.67,1114481.0,37.8518,37.8972,37.7702,37.8065,1114481.0
2018-06-19 15:30:00,41.67,41.95,41.62,41.89,2822789.0,37.8065,38.0605,37.7611,38.0061,2822789.0
2018-06-20 09:30:00,42.66,42.72,41.7,41.83,3500438.0,38.7047,38.7591,37.8337,37.9516,3500438.0
2018-06-20 10:00:00,41.83,41.93,41.54,41.65,1766312.0,37.9516,38.0424,37.6885,37.7883,1766312.0
2018-06-20 10:30:00,41.65,41.71,41.36,41.59,1339455.0,37.7883,37.8428,37.5252,37.7339,1339455.0
2018-06-20 11:00:00,41.6,41.65,41.49,41.62,889202.0,37.743,37.7883,37.6432,37.7611,889202.0
2018-06-20 11:30:00,41.62,41.71,41.45,41.7,828795.0,37.7611,37.8428,37.6069,37.8337,828795.0
2018-06-20 12:00:00,41.69,41.75,41.62,41.69,389735.0,37.8246,37.8791,37.7611,37.8246,389735.0
2018-06-20 12:30:00,41.69,41.76,41.66,41.69,484777.0,37.8246,37.8881,37.7974,37.8246,484777.0
2018-06-20 13:00:00,41.69,41.74,41.46,41.5,787849.0,37.8246,37.87,37.6159,37.6522,787849.0
2018-06-20 13:30:00,41.51,41.61,41.47,41.5,588252.0,37.6613,37.752,37.625,37.6522,588252.0
2018-06-20 14:00:00,41.5,41.66,41.45,41.62,486803.0,37.6522,37.7974,37.6069,37.7611,486803.0
2018-06-20 14:30:00,41.62,41.72,41.57,41.59,597152.0,37.7611,37.8518,37.7157,37.7339,597152.0
2018-06-20 15:00:00,41.59,41.67,41.58,41.61,436618.0,37.7339,37.8065,37.7248,37.752,436618.0
2018-06-20 15:30:00,41.61,41.71,41.5,41.67,1636999.0,37.752,37.8428,37.6522,37.8065,1636999.0
2018-06-21 09:30:00,41.47,41.59,41.12,41.19,1824718.0,37.625,37.7339,37.3075,37.371,1824718.0
2018-06-21 10:00:00,41.19,41.22,40.41,40.68,2231241.0,37.371,37.3982,36.6633,36.9083,2231241.0
2018-06-21 10:30:00,40.69,40.93,40.65,40.68,1063356.0,36.9173,37.1351,36.881,36.9083,1063356.0
2018-06-21 11:00:00,40.67,40.85,40.58,40.75,995105.0,36.8992,37.0625,36.8175,36.9718,995105.0
2018-06-21 11:30:00,40.75,40.91,40.65,40.8,702383.0,36.9718,37.1169,36.881,37.0171,702383.0
2018-06-21 12:00:00,40.8,40.89,40.68,40.69,455695.0,37.0171,37.0988,36.9083,36.9173,455695.0
2018-06-21 12:30:00,40.68,40.71,40.58,40.64,570001.0,36.9083,36.9355,36.8175,36.872,570001.0
2018-06-21 13:00:00,40.64,40.79,40.54,40.76,498116.0,36.872,37.0081,36.7812,36.9808,498116.0
2018-06-21 13:30:00,40.76,40.81,40.62,40.69,473541.0,36.9808,37.0262,36.8538,36.9173,473541.0
2018-06-21 14:00:00,40.69,40.78,40.64,40.73,488299.0,36.9173,36.999,36.872,36.9536,488299.0
2018-06-21 14:30:00,40.73,41.01,40.72,40.94,659279.0,36.9536,37.2077,36.9446,37.1442,659279.0
2018-06-21 15:00:00,40.93,41.06,40.83,40.95,729602.0,37.1351,37.253,37.0444,37.1532,729602.0
2018-06-21 15:30:00,40.95,40.95,40.71,40.82,1266440.0,37.1532,37.1532,36.9355,37.0353,1266440.0
2018-06-22 09:30:00,41.14,41.18,40.37,40.48,1354499.0,37.3256,37.3619,36.627,36.7268,1354499.0
2018-06-22 10:00:00,40.49,40.95,40.44,40.83,778496.0,36.7359,37.1532,36.6905,37.0444,778496.0
2018-06-22 10:30:00,40.82,40.88,40.61,40.74,647775.0,37.0353,37.0897,36.8448,36.9627,647775.0
2018-06-22 11:00:00,40.73,40.86,40.66,40.83,496314.0,36.9536,37.0716,36.8901,37.0444,496314.0
2018-06-22 11:30:00,40.82,40.92,40.75,40.84,376446.0,37.0353,37.126,36.9718,37.0534,376446.0
2018-06-22 12:00:00,40.84,40.88,40.73,40.74,329366.0,37.0534,37.0897,36.9536,36.9627,329366.0
2018-06-22 12:30:00,40.73,40.79,40.68,40.72,268643.0,36.9536,37.0081,36.9083,36.9446,268643.0
2018-06-22 13:00:00,40.73,41.15,40.72,41.13,682653.0,36.9536,37.3347,36.9446,37.3165,682653.0
2018-06-22 13:30:00,41.13,41.19,41.0,41.02,469750.0,37.3165,37.371,37.1986,37.2167,469750.0
2018-06-22 14:00:00,41.02,41.07,40.96,40.97,380186.0,37.2167,37.2621,37.1623,37.1714,380186.0
2018-06-22 14:30:00,40.96,41.05,40.91,40.96,478443.0,37.1623,37.244,37.1169,37.1623,478443.0
2018-06-22 15:00:00,40.96,40.97,40.82,40.88,311158.0,37.1623,37.1714,37.0353,37.0897,311158.0
2018-06-22 15:30:00,40.87,40.89,40.8,40.82,1124423.0,37.0806,37.0988,37.0171,37.0353,1124423.0
2018-06-25 09:30:00,39.94,40.0,39.14,39.59,2640707.0,36.2369,36.2913,35.511,35.9193,2640707.0
2018-06-25 10:00:00,39.59,39.66,38.8,39.18,2678653.0,35.9193,35.9828,35.2026,35.5473,2678653.0
2018-06-25 10:30:00,39.18,39.67,39.08,39.45,1379295.0,35.5473,35.9919,35.4566,35.7923,1379295.0
2018-06-25 11:00:00,39.45,39.47,39.06,39.09,893354.0,35.7923,35.8104,35.4385,35.4657,893354.0
2018-06-25 11:30:00,39.09,39.38,39.05,39.27,819843.0,35.4657,35.7288,35.4294,35.629,819843.0
2018-06-25 12:00:00,39.29,39.32,38.95,39.07,895203.0,35.6471,35.6744,35.3387,35.4475,895203.0
2018-06-25 12:30:00,39.08,39.24,38.95,39.24,723015.0,35.4566,35.6018,35.3387,35.6018,723015.0
2018-06-25 13:00:00,39.24,39.25,39.01,39.05,723674.0,35.6018,35.6108,35.3931,35.4294,723674.0
2018-06-25 13:30:00,39.04,39.28,39.03,39.18,628613.0,35.4203,35.6381,35.4112,35.5473,628613.0
2018-06-25 14:00:00,39.18,39.21,39.06,39.14,350172.0,35.5473,35.5746,35.4385,35.511,350172.0
2018-06-25 14:30:00,39.14,39.15,38.97,39.02,920640.0,35.511,35.5201,35.3568,35.4022,920640.0
2018-06-25 15:00:00,39.02,39.09,38.97,38.98,682811.0,35.4022,35.4657,35.3568,35.3659,682811.0
2018-06-25 15:30:00,38.98,39.23,38.95,39.18,1837441.0,35.3659,35.5927,35.3387,35.5473,1837441.0
2018-06-26 09:30:00,39.56,39.6,39.05,39.48,2016879.0,35.8921,35.9284,35.4294,35.8195,2016879.0
2018-06-26 10:00:00,39.49,39.5,39.05,39.07,1055476.0,35.8286,35.8377,35.4294,35.4475,1055476.0
2018-06-26 10:30:00,39.08,39.24,39.06,39.15,608493.0,35.4566,35.6018,35.4385,35.5201,608493.0
2018-06-26 11:00:00,39.14,39.29,39.12,39.19,464819.0,35.511,35.6471,35.4929,35.5564,464819.0
2018-06-26 11:30:00,39.19,39.29,39.15,39.28,336887.0,35.5564,35.6471,35.5201,35.6381,336887.0
2018-06-26 12:00:00,39.28,39.38,39.25,39.27,485755.0,35.6381,35.7288,35.6108,35.629,485755.0
2018-06-26 12:30:00,39.27,39.46,39.25,39.46,537407.0,35.629,35.8014,35.6108,35.8014,537407.0
2018-06-26 13:00:00,39.46,39.76,39.45,39.69,743524.0,35.8014,36.0736,35.7923,36.0101,743524.0
2018-06-26 13:30:00,39.69,39.74,39.55,39.65,316424.0,36.0101,36.0554,35.883,35.9738,316424.0
2018-06-26 14:00:00,39.65,39.68,39.56,39.58,318219.0,35.9738,36.001,35.8921,35.9102,318219.0
2018-06-26 14:30:00,39.58,39.69,39.54,39.58,315268.0,35.9102,36.0101,35.874,35.9102,315268.0
2018-06-26 15:00:00,39.58,39.58,39.38,39.47,293208.0,35.9102,35.9102,35.7288,35.8104,293208.0
2018-06-26 15:30:00,39.47,39.51,39.38,39.46,833727.0,35.8104,35.8467,35.7288,35.8014,833727.0
2018-06-27 09:30:00,39.5,40.2,39.36,40.13,2404685.0,35.8377,36.4728,35.7106,36.4093,2404685.0
2018-06-27 10:00:00,40.14,40.21,39.52,39.52,1059381.0,36.4183,36.4818,35.8558,35.8558,1059381.0
2018-06-27 10:30:00,39.52,39.76,39.35,39.39,625792.0,35.8558,36.0736,35.7016,35.7379,625792.0
2018-06-27 11:00:00,39.38,39.39,39.06,39.1,1409035.0,35.7288,35.7379,35.4385,35.4748,1409035.0
2018-06-27 11:30:00,39.1,39.23,39.02,39.16,775721.0,35.4748,35.5927,35.4022,35.5292,775721.0
2018-06-27 12:00:00,39.15,39.15,39.02,39.06,594850.0,35.5201,35.5201,35.4022,35.4385,594850.0
2018-06-27 12:30:00,39.07,39.08,38.92,38.92,636294.0,35.4475,35.4566,35.3114,35.3114,636294.0
2018-06-27 13:00:00,38.92,38.96,38.46,38.46,1408352.0,35.3114,35.3477,34.8941,34.8941,1408352.0
2018-06-27 13:30:00,38.47,38.64,38.29,38.55,1241417.0,34.9032,35.0574,34.7399,34.9757,1241417.0
2018-06-27 14:00:00,38.55,38.75,38.5,38.66,631576.0,34.9757,35.1572,34.9304,35.0755,631576.0
2018-06-27 14:30:00,38.66,38.77,38.54,38.57,412963.0,35.0755,35.1754,34.9667,34.9939,412963.0
2018-06-27 15:00:00,38.58,38.6,38.36,38.53,589433.0,35.003,35.0211,34.8034,34.9576,589433.0
2018-06-27 15:30:00,38.52,38.58,38.3,38.38,1821001.0,34.9485,35.003,34.7489,34.8215,1821001.0
2018-06-28 09:30:00,38.41,38.81,38.1,38.31,1597004.0,34.8487,35.2116,34.5675,34.758,1597004.0
2018-06-28 10:00:00,38.32,38.47,38.07,38.16,731066.0,34.7671,34.9032,34.5403,34.6219,731066.0
2018-06-28 10:30:00,38.16,38.48,37.93,38.44,799625.0,34.6219,34.9122,34.4132,34.8759,799625.0
2018-06-28 11:00:00,38.44,38.64,38.36,38.58,574863.0,34.8759,35.0574,34.8034,35.003,574863.0
2018-06-28 11:30:00,38.58,38.62,38.38,38.46,378176.0,35.003,35.0393,34.8215,34.8941,378176.0
2018-06-28 12:00:00,38.47,38.49,38.25,38.32,428814.0,34.9032,34.9213,34.7036,34.7671,428814.0
2018-06-28 12:30:00,38.31,38.42,38.25,38.39,485683.0,34.758,34.8578,34.7036,34.8306,485683.0
2018-06-28 13:00:00,38.4,38.6,38.3,38.59,408964.0,34.8397,35.0211,34.7489,35.012,408964.0
2018-06-28 13:30:00,38.58,38.65,38.48,38.6,375228.0,35.003,35.0665,34.9122,35.0211,375228.0
2018-06-28 14:00:00,38.6,38.91,38.59,38.85,608133.0,35.0211,35.3024,35.012,35.2479,608133.0
2018-06-28 14:30:00,38.86,38.89,38.71,38.81,414354.0,35.257,35.2842,35.1209,35.2116,414354.0
2018-06-28 15:00:00,38.82,38.91,38.79,38.81,365198.0,35.2207,35.3024,35.1935,35.2116,365198.0
2018-06-28 15:30:00,38.81,38.98,38.74,38.93,1402939.0,35.2116,35.3659,35.1481,35.3205,1402939.0
2018-06-29 09:30:00,39.15,39.87,38.93,39.38,2393122.0,35.5201,36.1734,35.3205,35.7288,2393122.0
2018-06-29 10:00:00,39.37,39.54,39.03,39.07,835036.0,35.7197,35.874,35.4112,35.4475,835036.0
2018-06-29 10:30:00,39.07,39.33,39.02,39.19,590168.0,35.4475,35.6834,35.4022,35.5564,590168.0
2018-06-29 11:00:00,39.19,39.25,39.06,39.08,388981.0,35.5564,35.6108,35.4385,35.4566,388981.0
2018-06-29 11:30:00,39.08,39.2,39.03,39.09,373617.0,35.4566,35.5655,35.4112,35.4657,373617.0
2018-06-29 12:00:00,39.09,39.13,38.97,39.04,350697.0,35.4657,35.502,35.3568,35.4203,350697.0
2018-06-29 12:30:00,39.04,39.04,38.88,38.96,287987.0,35.4203,35.4203,35.2752,35.3477,287987.0
2018-06-29 13:00:00,38.95,39.03,38.89,38.98,216024.0,35.3387,35.4112,35.2842,35.3659,216024.0
2018-06-29 13:30:00,38.98,39.07,38.94,38.98,235592.0,35.3659,35.4475,35.3296,35.3659,235592.0
2018-06-29 14:00:00,38.98,39.02,38.92,38.97,283955.0,35.3659,35.4022,35.3114,35.3568,283955.0
2018-06-29 14:30:00,38.97,38.97,38.85,38.95,250937.0,35.3568,35.3568,35.2479,35.3387,250937.0
2018-06-29 15:00:00,38.96,38.98,38.82,38.88,358475.0,35.3477,35.3659,35.2207,35.2752,358475.0
2018-06-29 15:30:00,38.88,39.03,38.75,38.94,1598050.0,35.2752,35.4112,35.1572,35.3296,1598050.0
2018-07-02 09:30:00,38.01,38.24,37.87,38.1,2441267.0,34.4858,34.6945,34.3588,34.5675,2441267.0
2018-07-02 10:00:00,38.09,38.28,38.07,38.18,1091377.0,34.5584,34.7308,34.5403,34.6401,1091377.0
2018-07-02 10:30:00,38.18,38.43,38.15,38.29,949757.0,34.6401,34.8669,34.6128,34.7399,949757.0
2018-07-02 11:00:00,38.29,38.47,38.2,38.44,672909.0,34.7399,34.9032,34.6582,34.8759,672909.0
2018-07-02 11:30:00,38.44,38.45,38.21,38.34,593849.0,34.8759,34.885,34.6673,34.7852,593849.0
2018-07-02 12:00:00,38.34,38.44,38.29,38.39,441276.0,34.7852,34.8759,34.7399,34.8306,441276.0
2018-07-02 12:30:00,38.4,38.43,38.27,38.38,622184.0,34.8397,34.8669,34.7217,34.8215,622184.0
2018-07-02 13:00:00,38.38,38.51,38.35,38.49,626955.0,34.8215,34.9395,34.7943,34.9213,626955.0
2018-07-02 13:30:00,38.49,38.65,38.44,38.62,429007.0,34.9213,35.0665,34.8759,35.0393,429007.0
2018-07-02 14:00:00,38.63,38.75,38.56,38.67,466755.0,35.0483,35.1572,34.9848,35.0846,466755.0
2018-07-02 14:30:00,38.68,38.77,38.59,38.62,363277.0,35.0937,35.1754,35.012,35.0393,363277.0
2018-07-02 15:00:00,38.62,38.68,38.57,38.67,510529.0,35.0393,35.0937,34.9939,35.0846,510529.0
2018-07-02 15:30:00,38.68,38.8,38.62,38.78,1369092.0,35.0937,35.2026,35.0393,35.1844,1369092.0
2018-07-03 09:30:00,39.18,39.21,38.6,38.73,1295356.0,35.5473,35.5746,35.0211,35.1391,1295356.0
2018-07-03 10:00:00,38.74,39.06,38.65,39.04,1027251.0,35.1481,35.4385,35.0665,35.4203,1027251.0
2018-07-03 10:30:00,39.04,39.16,38.73,38.77,474230.0,35.4203,35.5292,35.1391,35.1754,474230.0
2018-07-03 11:00:00,38.76,38.92,38.73,38.9,465028.0,35.1663,35.3114,35.1391,35.2933,465028.0
2018-07-03 11:30:00,38.9,38.9,38.61,38.7,323911.0,35.2933,35.2933,35.0302,35.1118,323911.0
2018-07-03 12:00:00,38.7,38.72,38.52,38.53,427756.0,35.1118,35.13,34.9485,34.9576,427756.0
2018-07-03 12:30:00,38.54,38.62,38.35,38.39,1024928.0,34.9667,35.0393,34.7943,34.8306,1024928.0
2018-07-05 09:30:00,38.54,38.87,38.25,38.3,1351811.0,34.9667,35.2661,34.7036,34.7489,1351811.0
2018-07-05 10:00:00,38.3,38.3,37.86,37.9,1136478.0,34.7489,34.7489,34.3497,34.386,1136478.0
2018-07-05 10:30:00,37.91,38.04,37.78,37.97,768235.0,34.3951,34.513,34.2771,34.4495,768235.0
2018-07-05 11:00:00,37.95,38.28,37.93,38.05,766661.0,34.4314,34.7308,34.4132,34.5221,766661.0
2018-07-05 11:30:00,38.04,38.24,38.03,38.12,417241.0,34.513,34.6945,34.504,34.5856,417241.0
2018-07-05 12:00:00,38.12,38.15,38.0,38.12,278916.0,34.5856,34.6128,34.4767,34.5856,278916.0
2018-07-05 12:30:00,38.13,38.19,38.01,38.14,311715.0,34.5947,34.6491,34.4858,34.6038,311715.0
2018-07-05 13:00:00,38.14,38.29,38.13,38.29,407371.0,34.6038,34.7399,34.5947,34.7399,407371.0
2018-07-05 13:30:00,38.28,38.31,38.2,38.27,222775.0,34.7308,34.758,34.6582,34.7217,222775.0
2018-07-05 14:00:00,38.27,38.51,38.25,38.47,902183.0,34.7217,34.9395,34.7036,34.9032,902183.0
2018-07-05 14:30:00,38.47,38.49,38.37,38.46,316417.0,34.9032,34.9213,34.8124,34.8941,316417.0
2018-07-05 15:00:00,38.42,38.55,38.42,38.45,363707.0,34.8578,34.9757,34.8578,34.885,363707.0
2018-07-05 15:30:00,38.45,38.56,38.43,38.54,903079.0,34.885,34.9848,34.8669,34.9667,903079.0
2018-07-06 09:30:00,38.28,39.12,38.16,39.06,1653202.0,34.7308,35.4929,34.6219,35.4385,1653202.0
2018-07-06 10:00:00,39.05,39.17,38.95,39.08,822494.0,35.4294,35.5383,35.3387,35.4566,822494.0
2018-07-06 10:30:00,39.08,39.28,39.04,39.23,966791.0,35.4566,35.6381,35.4203,35.5927,966791.0
2018-07-06 11:00:00,39.23,39.3,39.16,39.24,662190.0,35.5927,35.6562,35.5292,35.6018,662190.0
2018-07-06 11:30:00,39.25,39.34,39.16,39.24,706472.0,35.6108,35.6925,35.5292,35.6018,706472.0
2018-07-06 12:00:00,39.24,39.44,39.24,39.37,599440.0,35.6018,35.7832,35.6018,35.7197,599440.0
2018-07-06 12:30:00,39.37,39.53,39.36,39.51,1439013.0,35.7197,35.8649,35.7106,35.8467,1439013.0
2018-07-06 13:00:00,39.51,39.52,39.41,39.45,464233.0,35.8467,35.8558,35.756,35.7923,464233.0
2018-07-06 13:30:00,39.44,39.44,39.35,39.36,322254.0,35.7832,35.7832,35.7016,35.7106,322254.0
2018-07-06 14:00:00,39.36,39.48,39.32,39.48,431353.0,35.7106,35.8195,35.6744,35.8195,431353.0
2018-07-06 14:30:00,39.47,39.47,39.36,39.38,231628.0,35.8104,35.8104,35.7106,35.7288,231628.0
2018-07-06 15:00:00,39.38,39.48,39.37,39.46,311703.0,35.7288,35.8195,35.7197,35.8014,311703.0
2018-07-06 15:30:00,39.47,39.48,39.37,39.46,1305313.0,35.8104,35.8195,35.7197,35.8014,1305313.0
2018-07-09 09:30:00,39.99,40.04,39.52,39.61,1853869.0,36.2822,36.3276,35.8558,35.9375,1853869.0
2018-07-09 10:00:00,39.59,39.65,39.37,39.55,775556.0,35.9193,35.9738,35.7197,35.883,775556.0
2018-07-09 10:30:00,39.55,39.69,39.51,39.6,380337.0,35.883,36.0101,35.8467,35.9284,380337.0
2018-07-09 11:00:00,39.61,39.85,39.57,39.77,375635.0,35.9375,36.1552,35.9012,36.0826,375635.0
2018-07-09 11:30:00,39.77,39.77,39.54,39.68,316379.0,36.0826,36.0826,35.874,36.001,316379.0
2018-07-09 12:00:00,39.68,39.69,39.48,39.51,400586.0,36.001,36.0101,35.8195,35.8467,400586.0
2018-07-09 12:30:00,39.51,39.58,39.5,39.52,256303.0,35.8467,35.9102,35.8377,35.8558,256303.0
2018-07-09 13:00:00,39.51,39.57,39.46,39.55,305073.0,35.8467,35.9012,35.8014,35.883,305073.0
2018-07-09 13:30:00,39.56,39.59,39.49,39.52,347852.0,35.8921,35.9193,35.8286,35.8558,347852.0
2018-07-09 14:00:00,39.52,39.54,39.37,39.45,472190.0,35.8558,35.874,35.7197,35.7923,472190.0
2018-07-09 14:30:00,39.44,39.49,39.37,39.47,283426.0,35.7832,35.8286,35.7197,35.8104,283426.0
2018-07-09 15:00:00,39.48,39.48,39.37,39.37,354696.0,35.8195,35.8195,35.7197,35.7197,354696.0
2018-07-09 15:30:00,39.38,39.41,39.29,39.4,1053885.0,35.7288,35.756,35.6471,35.7469,1053885.0
2018-07-10 09:30:00,39.48,39.96,39.18,39.25,1595250.0,35.8195,36.255,35.5473,35.6108,1595250.0
2018-07-10 10:00:00,39.26,39.43,39.08,39.15,831452.0,35.6199,35.7742,35.4566,35.5201,831452.0
2018-07-10 10:30:00,39.15,39.27,39.02,39.04,521100.0,35.5201,35.629,35.4022,35.4203,521100.0
2018-07-10 11:00:00,39.04,39.09,38.89,38.94,724705.0,35.4203,35.4657,35.2842,35.3296,724705.0
2018-07-10 11:30:00,38.94,38.95,38.76,38.78,659879.0,35.3296,35.3387,35.1663,35.1844,659879.0
2018-07-10 12:00:00,38.78,39.0,38.77,38.79,426526.0,35.1844,35.384,35.1754,35.1935,426526.0
2018-07-10 12:30:00,38.79,38.9,38.74,38.76,312347.0,35.1935,35.2933,35.1481,35.1663,312347.0
2018-07-10 13:00:00,38.76,38.92,38.6,38.68,547724.0,35.1663,35.3114,35.0211,35.0937,547724.0
2018-07-10 13:30:00,38.68,38.7,38.42,38.53,654781.0,35.0937,35.1118,34.8578,34.9576,654781.0
2018-07-10 14:00:00,38.53,38.66,38.51,38.62,376782.0,34.9576,35.0755,34.9395,35.0393,376782.0
2018-07-10 14:30:00,38.62,38.74,38.53,38.67,411688.0,35.0393,35.1481,34.9576,35.0846,411688.0
2018-07-10 15:00:00,38.67,38.68,38.6,38.66,401236.0,35.0846,35.0937,35.0211,35.0755,401236.0
2018-07-10 15:30:00,38.66,38.67,38.54,38.59,1134601.0,35.0755,35.0846,34.9667,35.012,1134601.0
2018-07-11 09:30:00,37.81,38.04,37.39,37.83,2606605.0,34.3044,34.513,33.9233,34.3225,2606605.0
2018-07-11 10:00:00,37.83,38.06,37.78,37.87,760018.0,34.3225,34.5312,34.2771,34.3588,760018.0
2018-07-11 10:30:00,37.87,38.06,37.72,38.06,830374.0,34.3588,34.5312,34.2227,34.5312,830374.0
2018-07-11 11:00:00,38.06,38.19,37.96,38.1,593159.0,34.5312,34.6491,34.4405,34.5675,593159.0
2018-07-11 11:30:00,38.09,38.1,37.82,37.83,541105.0,34.5584,34.5675,34.3134,34.3225,541105.0
2018-07-11 12:00:00,37.84,37.87,37.7,37.82,531505.0,34.3316,34.3588,34.2046,34.3134,531505.0
2018-07-11 12:30:00,37.82,38.01,37.78,37.91,495644.0,34.3134,34.4858,34.2771,34.3951,495644.0
2018-07-11 13:00:00,37.92,38.22,37.88,38.19,401272.0,34.4042,34.6763,34.3679,34.6491,401272.0
2018-07-11 13:30:00,38.2,38.23,37.9,37.9,314470.0,34.6582,34.6854,34.386,34.386,314470.0
2018-07-11 14:00:00,37.9,37.97,37.83,37.92,410128.0,34.386,34.4495,34.3225,34.4042,410128.0
2018-07-11 14:30:00,37.92,38.0,37.89,37.93,221874.0,34.4042,34.4767,34.3769,34.4132,221874.0
2018-07-11 15:00:00,37.93,38.02,37.89,37.9,337574.0,34.4132,34.4949,34.3769,34.386,337574.0
2018-07-11 15:30:00,37.91,38.02,37.9,37.95,1359974.0,34.3951,34.4949,34.386,34.4314,1359974.0
2018-07-12 09:30:00,38.27,38.77,38.15,38.46,1654493.0,34.7217,35.1754,34.6128,34.8941,1654493.0
2018-07-12 10:00:00,38.46,38.66,38.41,38.55,727092.0,34.8941,35.0755,34.8487,34.9757,727092.0
2018-07-12 10:30:00,38.55,38.73,38.1,38.14,992200.0,34.9757,35.1391,34.5675,34.6038,992200.0
2018-07-12 11:00:00,38.14,38.38,38.01,38.36,832484.0,34.6038,34.8215,34.4858,34.8034,832484.0
2018-07-12 11:30:00,38.36,38.51,38.32,38.48,337987.0,34.8034,34.9395,34.7671,34.9122,337987.0
2018-07-12 12:00:00,38.49,38.56,38.42,38.52,374720.0,34.9213,34.9848,34.8578,34.9485,374720.0
2018-07-12 12:30:00,38.52,38.61,38.5,38.6,439028.0,34.9485,35.0302,34.9304,35.0211,439028.0
2018-07-12 13:00:00,38.6,38.64,38.57,38.61,489243.0,35.0211,35.0574,34.9939,35.0302,489243.0
2018-07-12 13:30:00,38.62,38.68,38.58,38.6,460631.0,35.0393,35.0937,35.003,35.0211,460631.0
2018-07-12 14:00:00,38.6,38.64,38.58,38.6,281502.0,35.0211,35.0574,35.003,35.0211,281502.0
2018-07-12 14:30:00,38.61,38.61,38.5,38.51,369908.0,35.0302,35.0302,34.9304,34.9395,369908.0
2018-07-12 15:00:00,38.51,38.57,38.43,38.49,364488.0,34.9395,34.9939,34.8669,34.9213,364488.0
2018-07-12 15:30:00,38.49,38.53,38.45,38.52,1297920.0,34.9213,34.9576,34.885,34.9485,1297920.0
2018-07-13 09:30:00,38.53,38.77,37.96,38.07,1548169.0,34.9576,35.1754,34.4405,34.5403,1548169.0
2018-07-13 10:00:00,38.08,38.32,37.99,38.27,788548.0,34.5493,34.7671,34.4677,34.7217,788548.0
2018-07-13 10:30:00,38.27,38.38,38.06,38.07,467454.0,34.7217,34.8215,34.5312,34.5403,467454.0
2018-07-13 11:00:00,38.07,38.28,38.06,38.28,377341.0,34.5403,34.7308,34.5312,34.7308,377341.0
2018-07-13 11:30:00,38.28,38.32,38.12,38.15,329763.0,34.7308,34.7671,34.5856,34.6128,329763.0
2018-07-13 12:00:00,38.15,38.2,38.02,38.09,364283.0,34.6128,34.6582,34.4949,34.5584,364283.0
2018-07-13 12:30:00,38.09,38.15,38.01,38.1,236587.0,34.5584,34.6128,34.4858,34.5675,236587.0
2018-07-13 13:00:00,38.11,38.22,38.04,38.16,235757.0,34.5765,34.6763,34.513,34.6219,235757.0
2018-07-13 13:30:00,38.17,38.25,38.15,38.19,200874.0,34.631,34.7036,34.6128,34.6491,200874.0
2018-07-13 14:00:00,38.19,38.27,38.18,38.26,167239.0,34.6491,34.7217,34.6401,34.7126,167239.0
2018-07-13 14:30:00,38.26,38.35,38.25,38.32,172577.0,34.7126,34.7943,34.7036,34.7671,172577.0
2018-07-13 15:00:00,38.31,38.34,38.2,38.21,259847.0,34.758,34.7852,34.6582,34.6673,259847.0
2018-07-13 15:30:00,38.21,38.28,38.17,38.26,810455.0,34.6673,34.7308,34.631,34.7126,810455.0
2018-07-16 09:30:00,38.3,38.31,37.79,38.07,940678.0,34.7489,34.758,34.2862,34.5403,940678.0
2018-07-16 10:00:00,38.07,38.25,37.97,38.11,382477.0,34.5403,34.7036,34.4495,34.5765,382477.0
2018-07-16 10:30:00,38.12,38.18,37.85,37.86,395415.0,34.5856,34.6401,34.3407,34.3497,395415.0
2018-07-16 11:00:00,37.85,38.01,37.81,37.98,353864.0,34.3407,34.4858,34.3044,34.4586,353864.0
2018-07-16 11:30:00,37.98,38.12,37.96,37.99,260414.0,34.4586,34.5856,34.4405,34.4677,260414.0
2018-07-16 12:00:00,38.0,38.06,37.92,38.05,177987.0,34.4767,34.5312,34.4042,34.5221,177987.0
2018-07-16 12:30:00,38.05,38.17,38.0,38.17,296940.0,34.5221,34.631,34.4767,34.631,296940.0
2018-07-16 13:00:00,38.17,38.2,38.13,38.16,148822.0,34.631,34.6582,34.5947,34.6219,148822.0
2018-07-16 13:30:00,38.16,38.25,38.13,38.21,201667.0,34.6219,34.7036,34.5947,34.6673,201667.0
2018-07-16 14:00:00,38.2,38.22,38.06,38.1,235877.0,34.6582,34.6763,34.5312,34.5675,235877.0
2018-07-16 14:30:00,38.11,38.12,37.9,37.93,314038.0,34.5765,34.5856,34.386,34.4132,314038.0
2018-07-16 15:00:00,37.92,38.05,37.92,37.99,234212.0,34.4042,34.5221,34.4042,34.4677,234212.0
2018-07-16 15:30:00,37.99,38.06,37.96,38.04,1002216.0,34.4677,34.5312,34.4405,34.513,1002216.0
2018-07-17 09:30:00,37.69,37.88,37.6,37.84,788876.0,34.1955,34.3679,34.1138,34.3316,788876.0
2018-07-17 10:00:00,37.84,37.94,37.74,37.9,820330.0,34.3316,34.4223,34.2408,34.386,820330.0
2018-07-17 10:30:00,37.9,38.0,37.75,37.75,900756.0,34.386,34.4767,34.2499,34.2499,900756.0
2018-07-17 11:00:00,37.75,38.06,37.75,37.99,742765.0,34.2499,34.5312,34.2499,34.4677,742765.0
2018-07-17 11:30:00,38.0,38.17,37.89,38.15,553283.0,34.4767,34.631,34.3769,34.6128,553283.0
2018-07-17 12:00:00,38.15,38.17,38.06,38.09,507282.0,34.6128,34.631,34.5312,34.5584,507282.0
2018-07-17 12:30:00,38.1,38.11,38.01,38.06,334430.0,34.5675,34.5765,34.4858,34.5312,334430.0
2018-07-17 13:00:00,38.05,38.07,37.99,38.05,455389.0,34.5221,34.5403,34.4677,34.5221,455389.0
2018-07-17 13:30:00,38.06,38.06,37.97,38.0,425526.0,34.5312,34.5312,34.4495,34.4767,425526.0
2018-07-17 14:00:00,38.0,38.0,37.88,37.93,323456.0,34.4767,34.4767,34.3679,34.4132,323456.0
2018-07-17 14:30:00,37.92,37.94,37.82,37.82,317207.0,34.4042,34.4223,34.3134,34.3134,317207.0
2018-07-17 15:00:00,37.82,37.9,37.78,37.87,313849.0,34.3134,34.386,34.2771,34.3588,313849.0
2018-07-17 15:30:00,37.87,38.06,37.86,37.98,947251.0,34.3588,34.5312,34.3497,34.4586,947251.0
2018-07-18 09:30:00,37.96,38.09,37.5,37.72,1424041.0,34.4405,34.5584,34.0231,34.2227,1424041.0
2018-07-18 10:00:00,37.73,37.75,37.5,37.61,1365146.0,34.2318,34.2499,34.0231,34.1229,1365146.0
2018-07-18 10:30:00,37.61,37.62,37.43,37.44,782799.0,34.1229,34.132,33.9596,33.9687,782799.0
2018-07-18 11:00:00,37.44,37.49,37.22,37.23,883460.0,33.9687,34.014,33.7691,33.7781,883460.0
2018-07-18 11:30:00,37.23,37.35,37.17,37.3,681761.0,33.7781,33.887,33.7237,33.8416,681761.0
2018-07-18 12:00:00,37.29,37.36,37.07,37.09,855204.0,33.8326,33.8961,33.633,33.6511,855204.0
2018-07-18 12:30:00,37.09,37.29,37.05,37.23,569136.0,33.6511,33.8326,33.6148,33.7781,569136.0
2018-07-18 13:00:00,37.22,37.28,37.21,37.27,300957.0,33.7691,33.8235,33.76,33.8144,300957.0
2018-07-18 13:30:00,37.27,37.29,37.22,37.26,369436.0,33.8144,33.8326,33.7691,33.8054,369436.0
2018-07-18 14:00:00,37.26,37.3,37.23,37.29,272118.0,33.8054,33.8416,33.7781,33.8326,272118.0
2018-07-18 14:30:00,37.28,37.29,37.23,37.28,382608.0,33.8235,33.8326,33.7781,33.8235,382608.0
2018-07-18 15:00:00,37.28,37.44,37.26,37.41,401880.0,33.8235,33.9687,33.8054,33.9414,401880.0
2018-07-18 15:30:00,37.42,37.58,37.32,37.52,1246549.0,33.9505,34.0957,33.8598,34.0412,1246549.0
2018-07-19 09:30:00,37.19,37.24,36.81,36.86,1305713.0,33.7418,33.7872,33.3971,33.4424,1305713.0
2018-07-19 10:00:00,36.86,37.08,36.8,37.05,494529.0,33.4424,33.642,33.388,33.6148,494529.0
2018-07-19 10:30:00,37.05,37.17,36.98,37.12,315207.0,33.6148,33.7237,33.5513,33.6783,315207.0
2018-07-19 11:00:00,37.12,37.18,37.02,37.03,342017.0,33.6783,33.7328,33.5876,33.5967,342017.0
2018-07-19 11:30:00,37.04,37.08,36.98,36.98,278763.0,33.6058,33.642,33.5513,33.5513,278763.0
2018-07-19 12:00:00,37.0,37.0,36.88,36.9,275438.0,33.5695,33.5695,33.4606,33.4787,275438.0
2018-07-19 12:30:00,36.9,36.94,36.85,36.9,249429.0,33.4787,33.515,33.4334,33.4787,249429.0
2018-07-19 13:00:00,36.9,37.06,36.88,37.05,260717.0,33.4787,33.6239,33.4606,33.6148,260717.0
2018-07-19 13:30:00,37.05,37.11,36.95,37.1,284765.0,33.6148,33.6693,33.5241,33.6602,284765.0
2018-07-19 14:00:00,37.11,37.2,37.06,37.07,242542.0,33.6693,33.7509,33.6239,33.633,242542.0
2018-07-19 14:30:00,37.07,37.07,36.89,36.95,334392.0,33.633,33.633,33.4697,33.5241,334392.0
2018-07-19 15:00:00,36.95,37.05,36.89,37.04,553612.0,33.5241,33.6148,33.4697,33.6058,553612.0
2018-07-19 15:30:00,37.03,37.04,36.78,36.87,1603747.0,33.5967,33.6058,33.3699,33.4515,1603747.0
2018-07-20 09:30:00,36.85,36.9,35.65,35.95,6191712.0,33.4334,33.4787,32.3446,32.6168,6191712.0
2018-07-20 10:00:00,35.96,36.22,35.87,36.04,2629151.0,32.6259,32.8618,32.5442,32.6985,2629151.0
2018-07-20 10:30:00,36.04,36.17,35.96,36.13,1794182.0,32.6985,32.8164,32.6259,32.7801,1794182.0
2018-07-20 11:00:00,36.13,36.31,36.11,36.25,1173346.0,32.7801,32.9434,32.762,32.889,1173346.0
2018-07-20 11:30:00,36.25,36.27,35.96,35.97,1314905.0,32.889,32.9071,32.6259,32.635,1314905.0
2018-07-20 12:00:00,35.97,36.02,35.78,35.84,1970066.0,32.635,32.6803,32.4626,32.517,1970066.0
2018-07-20 12:30:00,35.84,35.84,35.67,35.67,1646916.0,32.517,32.517,32.3628,32.3628,1646916.0
2018-07-20 13:00:00,35.67,35.68,35.38,35.48,1654930.0,32.3628,32.3718,32.0997,32.1904,1654930.0
2018-07-20 13:30:00,35.48,35.61,35.42,35.49,1376390.0,32.1904,32.3083,32.136,32.1995,1376390.0
2018-07-20 14:00:00,35.5,35.55,35.35,35.43,1149305.0,32.2085,32.2539,32.0724,32.145,1149305.0
2018-07-20 14:30:00,35.42,35.5,35.26,35.29,1902241.0,32.136,32.2085,31.9908,32.018,1902241.0
2018-07-20 15:00:00,35.29,35.49,35.28,35.47,1381369.0,32.018,32.1995,32.0089,32.1813,1381369.0
2018-07-20 15:30:00,35.47,35.57,35.41,35.5,3068954.0,32.1813,32.272,32.1269,32.2085,3068954.0
2018-07-23 09:30:00,35.93,36.14,35.7,35.82,2353733.0,32.5987,32.7892,32.39,32.4989,2353733.0
2018-07-23 10:00:00,35.81,35.81,35.49,35.53,1031877.0,32.4898,32.4898,32.1995,32.2358,1031877.0
2018-07-23 10:30:00,35.53,35.71,35.47,35.53,698768.0,32.2358,32.3991,32.1813,32.2358,698768.0
2018-07-23 11:00:00,35.52,35.64,35.49,35.56,569092.0,32.2267,32.3356,32.1995,32.263,569092.0
2018-07-23 11:30:00,35.55,35.64,35.53,35.55,437937.0,32.2539,32.3356,32.2358,32.2539,437937.0
2018-07-23 12:00:00,35.55,35.61,35.5,35.51,385295.0,32.2539,32.3083,32.2085,32.2176,385295.0
2018-07-23 12:30:00,35.5,35.63,35.48,35.54,593951.0,32.2085,32.3265,32.1904,32.2448,593951.0
2018-07-23 13:00:00,35.54,35.61,35.53,35.55,442710.0,32.2448,32.3083,32.2358,32.2539,442710.0
2018-07-23 13:30:00,35.54,35.57,35.49,35.5,426914.0,32.2448,32.272,32.1995,32.2085,426914.0
2018-07-23 14:00:00,35.5,35.57,35.5,35.55,185589.0,32.2085,32.272,32.2085,32.2539,185589.0
2018-07-23 14:30:00,35.54,35.61,35.52,35.61,290780.0,32.2448,32.3083,32.2267,32.3083,290780.0
2018-07-23 15:00:00,35.6,35.61,35.55,35.61,407932.0,32.2993,32.3083,32.2539,32.3083,407932.0
2018-07-23 15:30:00,35.61,35.69,35.57,35.65,977762.0,32.3083,32.3809,32.272,32.3446,977762.0
2018-07-24 09:30:00,36.27,36.7,36.0,36.45,2949685.0,32.9071,33.2973,32.6622,33.0705,2949685.0
2018-07-24 10:00:00,36.46,36.47,36.13,36.17,1049526.0,33.0795,33.0886,32.7801,32.8164,1049526.0
2018-07-24 10:30:00,36.19,36.19,35.95,36.08,798167.0,32.8346,32.8346,32.6168,32.7348,798167.0
2018-07-24 11:00:00,36.08,36.1,35.76,35.84,713435.0,32.7348,32.7529,32.4444,32.517,713435.0
2018-07-24 11:30:00,35.83,35.86,35.66,35.8,642864.0,32.5079,32.5352,32.3537,32.4807,642864.0
2018-07-24 12:00:00,35.79,35.85,35.65,35.66,496748.0,32.4716,32.5261,32.3446,32.3537,496748.0
2018-07-24 12:30:00,35.67,35.68,35.49,35.54,743479.0,32.3628,32.3718,32.1995,32.2448,743479.0
2018-07-24 13:00:00,35.54,35.62,35.49,35.5,439317.0,32.2448,32.3174,32.1995,32.2085,439317.0
2018-07-24 13:30:00,35.5,35.56,35.4,35.53,512781.0,32.2085,32.263,32.1178,32.2358,512781.0
2018-07-24 14:00:00,35.53,35.54,35.31,35.41,558975.0,32.2358,32.2448,32.0362,32.1269,558975.0
2018-07-24 14:30:00,35.42,35.5,35.35,35.42,604927.0,32.136,32.2085,32.0724,32.136,604927.0
2018-07-24 15:00:00,35.41,35.46,35.21,35.28,1002017.0,32.1269,32.1722,31.9454,32.0089,1002017.0
2018-07-24 15:30:00,35.28,35.4,35.24,35.3,1493072.0,32.0089,32.1178,31.9726,32.0271,1493072.0
2018-07-25 09:30:00,35.58,36.12,35.38,35.75,2482215.0,32.2811,32.7711,32.0997,32.4354,2482215.0
2018-07-25 10:00:00,35.76,35.95,35.7,35.86,624050.0,32.4444,32.6168,32.39,32.5352,624050.0
2018-07-25 10:30:00,35.87,36.1,35.86,36.0,819086.0,32.5442,32.7529,32.5352,32.6622,819086.0
2018-07-25 11:00:00,36.0,36.25,35.95,36.24,638186.0,32.6622,32.889,32.6168,32.8799,638186.0
2018-07-25 11:30:00,36.24,36.57,36.24,36.49,1230142.0,32.8799,33.1793,32.8799,33.1067,1230142.0
2018-07-25 12:00:00,36.5,36.76,36.41,36.66,993522.0,33.1158,33.3517,33.0342,33.261,993522.0
2018-07-25 12:30:00,36.66,37.11,36.64,36.91,1733962.0,33.261,33.6693,33.2428,33.4878,1733962.0
2018-07-25 13:00:00,36.91,36.91,36.58,36.69,727950.0,33.4878,33.4878,33.1884,33.2882,727950.0
2018-07-25 13:30:00,36.69,36.87,36.65,36.74,663904.0,33.2882,33.4515,33.2519,33.3336,663904.0
2018-07-25 14:00:00,36.75,36.87,36.65,36.84,517498.0,33.3426,33.4515,33.2519,33.4243,517498.0
2018-07-25 14:30:00,36.84,36.95,36.81,36.81,614378.0,33.4243,33.5241,33.3971,33.3971,614378.0
2018-07-25 15:00:00,36.81,36.83,36.68,36.71,453450.0,33.3971,33.4152,33.2791,33.3063,453450.0
2018-07-25 15:30:00,36.72,36.98,36.61,36.92,1795223.0,33.3154,33.5513,33.2156,33.4969,1795223.0
2018-07-26 09:30:00,36.24,36.85,36.22,36.58,1565920.0,32.8799,33.4334,32.8618,33.1884,1565920.0
2018-07-26 10:00:00,36.58,37.03,36.48,37.03,844379.0,33.1884,33.5967,33.0977,33.5967,844379.0
2018-07-26 10:30:00,37.03,37.27,36.92,37.24,809371.0,33.5967,33.8144,33.4969,33.7872,809371.0
2018-07-26 11:00:00,37.24,37.4,36.98,37.09,1046679.0,33.7872,33.9324,33.5513,33.6511,1046679.0
2018-07-26 11:30:00,37.09,37.2,37.02,37.12,430853.0,33.6511,33.7509,33.5876,33.6783,430853.0
2018-07-26 12:00:00,37.12,37.13,36.74,36.79,476907.0,33.6783,33.6874,33.3336,33.3789,476907.0
2018-07-26 12:30:00,36.79,36.87,36.72,36.77,221806.0,33.3789,33.4515,33.3154,33.3608,221806.0
2018-07-26 13:00:00,36.76,36.78,36.67,36.75,213977.0,33.3517,33.3699,33.2701,33.3426,213977.0
2018-07-26 13:30:00,36.75,36.81,36.65,36.74,286961.0,33.3426,33.3971,33.2519,33.3336,286961.0
2018-07-26 14:00:00,36.75,36.77,36.71,36.75,205692.0,33.3426,33.3608,33.3063,33.3426,205692.0
2018-07-26 14:30:00,36.75,36.84,36.74,36.74,207802.0,33.3426,33.4243,33.3336,33.3336,207802.0
2018-07-26 15:00:00,36.74,36.76,36.66,36.7,365957.0,33.3336,33.3517,33.261,33.2973,365957.0
2018-07-26 15:30:00,36.7,36.73,36.58,36.66,1033172.0,33.2973,33.3245,33.1884,33.261,1033172.0
2018-07-27 09:30:00,37.15,37.37,36.82,36.95,1395727.0,33.7056,33.9052,33.4061,33.5241,1395727.0
2018-07-27 10:00:00,36.94,37.12,36.81,36.99,602571.0,33.515,33.6783,33.3971,33.5604,602571.0
2018-07-27 10:30:00,36.99,37.0,36.56,36.68,696444.0,33.5604,33.5695,33.1703,33.2791,696444.0
2018-07-27 11:00:00,36.69,36.73,36.49,36.52,764066.0,33.2882,33.3245,33.1067,33.134,764066.0
2018-07-27 11:30:00,36.51,36.68,36.48,36.51,315777.0,33.1249,33.2791,33.0977,33.1249,315777.0
2018-07-27 12:00:00,36.52,36.52,36.25,36.26,336594.0,33.134,33.134,32.889,32.8981,336594.0
2018-07-27 12:30:00,36.27,36.27,35.95,35.99,989883.0,32.9071,32.9071,32.6168,32.6531,989883.0
2018-07-27 13:00:00,35.99,36.16,35.86,36.11,681748.0,32.6531,32.8073,32.5352,32.762,681748.0
2018-07-27 13:30:00,36.1,36.36,36.07,36.36,400694.0,32.7529,32.9888,32.7257,32.9888,400694.0
2018-07-27 14:00:00,36.36,36.39,36.14,36.21,367656.0,32.9888,33.016,32.7892,32.8527,367656.0
2018-07-27 14:30:00,36.21,36.27,36.09,36.12,365848.0,32.8527,32.9071,32.7438,32.7711,365848.0
2018-07-27 15:00:00,36.12,36.12,36.12,36.12,0.0,32.7711,32.7711,32.7711,32.7711,0.0
2018-07-27 15:30:00,36.12,36.12,36.12,36.12,0.0,32.7711,32.7711,32.7711,32.7711,0.0
2018-07-30 09:30:00,36.18,36.29,35.15,35.29,2009279.0,32.8255,32.9253,31.891,32.018,2009279.0
2018-07-30 10:00:00,35.27,35.41,35.2,35.38,1691559.0,31.9999,32.1269,31.9364,32.0997,1691559.0
2018-07-30 10:30:00,35.38,35.42,35.2,35.35,975220.0,32.0997,32.136,31.9364,32.0724,975220.0
2018-07-30 11:00:00,35.35,35.38,35.16,35.28,742753.0,32.0724,32.0997,31.9001,32.0089,742753.0
2018-07-30 11:30:00,35.29,35.35,35.22,35.28,543649.0,32.018,32.0724,31.9545,32.0089,543649.0
2018-07-30 12:00:00,35.28,35.32,35.04,35.16,753636.0,32.0089,32.0452,31.7912,31.9001,753636.0
2018-07-30 12:30:00,35.16,35.17,34.86,35.03,1448020.0,31.9001,31.9091,31.6279,31.7821,1448020.0
2018-07-30 13:00:00,35.03,35.24,34.93,35.22,509879.0,31.7821,31.9726,31.6914,31.9545,509879.0
2018-07-30 13:30:00,35.22,35.27,35.11,35.24,442694.0,31.9545,31.9999,31.8547,31.9726,442694.0
2018-07-30 14:00:00,35.24,35.28,35.17,35.23,449583.0,31.9726,32.0089,31.9091,31.9636,449583.0
2018-07-30 14:30:00,35.22,35.26,35.1,35.18,463353.0,31.9545,31.9908,31.8456,31.9182,463353.0
2018-07-30 15:00:00,35.18,35.23,35.12,35.16,368346.0,31.9182,31.9636,31.8638,31.9001,368346.0
2018-07-30 15:30:00,35.15,35.2,35.11,35.16,1636738.0,31.891,31.9364,31.8547,31.9001,1636738.0
2018-07-31 09:30:00,35.19,35.74,34.9,35.52,2528545.0,31.9273,32.4263,31.6642,32.2267,2528545.0
2018-07-31 10:00:00,35.52,35.57,35.06,35.23,1249049.0,32.2267,32.272,31.8093,31.9636,1249049.0
2018-07-31 10:30:00,35.23,35.47,35.23,35.34,502591.0,31.9636,32.1813,31.9636,32.0634,502591.0
2018-07-31 11:00:00,35.34,35.42,35.2,35.27,822513.0,32.0634,32.136,31.9364,31.9999,822513.0
2018-07-31 11:30:00,35.27,35.57,35.27,35.57,755573.0,31.9999,32.272,31.9999,32.272,755573.0
2018-07-31 12:00:00,35.57,35.67,35.55,35.63,757694.0,32.272,32.3628,32.2539,32.3265,757694.0
2018-07-31 12:30:00,35.62,35.62,35.48,35.53,581613.0,32.3174,32.3174,32.1904,32.2358,581613.0
2018-07-31 13:00:00,35.54,35.63,35.51,35.6,485331.0,32.2448,32.3265,32.2176,32.2993,485331.0
2018-07-31 13:30:00,35.59,35.64,35.53,35.58,303816.0,32.2902,32.3356,32.2358,32.2811,303816.0
2018-07-31 14:00:00,35.57,35.63,35.51,35.62,304045.0,32.272,32.3265,32.2176,32.3174,304045.0
2018-07-31 14:30:00,35.62,35.68,35.57,35.67,419484.0,32.3174,32.3718,32.272,32.3628,419484.0
2018-07-31 15:00:00,35.67,35.83,35.64,35.8,753497.0,32.3628,32.5079,32.3356,32.4807,753497.0
2018-07-31 15:30:00,35.8,35.89,35.68,35.86,2343629.0,32.4807,32.5624,32.3718,32.5352,2343629.0
2018-08-01 09:30:00,35.58,36.58,35.56,36.5,2544860.0,32.2811,33.1884,32.263,33.1158,2544860.0
2018-08-01 10:00:00,36.49,36.83,36.28,36.7,1504010.0,33.1067,33.4152,32.9162,33.2973,1504010.0
2018-08-01 10:30:00,36.71,36.89,36.51,36.64,1022927.0,33.3063,33.4697,33.1249,33.2428,1022927.0
2018-08-01 11:00:00,36.65,36.67,36.31,36.38,649638.0,33.2519,33.2701,32.9434,33.0069,649638.0
2018-08-01 11:30:00,36.38,36.4,36.03,36.2,921116.0,33.0069,33.0251,32.6894,32.8436,921116.0
2018-08-01 12:00:00,36.2,36.25,36.11,36.17,505805.0,32.8436,32.889,32.762,32.8164,505805.0
2018-08-01 12:30:00,36.16,36.29,36.12,36.21,466770.0,32.8073,32.9253,32.7711,32.8527,466770.0
2018-08-01 13:00:00,36.21,36.4,36.19,36.25,476509.0,32.8527,33.0251,32.8346,32.889,476509.0
2018-08-01 13:30:00,36.24,36.28,36.17,36.18,356936.0,32.8799,32.9162,32.8164,32.8255,356936.0
2018-08-01 14:00:00,36.16,36.23,36.08,36.22,339224.0,32.8073,32.8709,32.7348,32.8618,339224.0
2018-08-01 14:30:00,36.21,36.32,36.15,36.31,358221.0,32.8527,32.9525,32.7983,32.9434,358221.0
2018-08-01 15:00:00,36.31,36.38,36.29,36.38,566467.0,32.9434,33.0069,32.9253,33.0069,566467.0
2018-08-01 15:30:00,36.39,36.52,36.25,36.29,1879908.0,33.016,33.134,32.889,32.9253,1879908.0
2018-08-02 09:30:00,35.41,35.94,35.4,35.68,2514005.0,32.1269,32.6077,32.1178,32.3718,2514005.0
2018-08-02 10:00:00,35.68,35.81,35.3,35.3,1252673.0,32.3718,32.4898,32.0271,32.0271,1252673.0
2018-08-02 10:30:00,35.3,35.42,35.13,35.22,1701298.0,32.0271,32.136,31.8728,31.9545,1701298.0
2018-08-02 11:00:00,35.22,35.56,35.16,35.48,722723.0,31.9545,32.263,31.9001,32.1904,722723.0
2018-08-02 11:30:00,35.49,35.71,35.49,35.61,499253.0,32.1995,32.3991,32.1995,32.3083,499253.0
2018-08-02 12:00:00,35.6,35.87,35.56,35.86,434116.0,32.2993,32.5442,32.263,32.5352,434116.0
2018-08-02 12:30:00,35.86,35.92,35.78,35.83,415664.0,32.5352,32.5896,32.4626,32.5079,415664.0
2018-08-02 13:00:00,35.83,36.02,35.83,35.96,517033.0,32.5079,32.6803,32.5079,32.6259,517033.0
2018-08-02 13:30:00,35.96,36.05,35.96,36.02,309316.0,32.6259,32.7075,32.6259,32.6803,309316.0
2018-08-02 14:00:00,36.01,36.23,36.0,36.22,695349.0,32.6713,32.8709,32.6622,32.8618,695349.0
2018-08-02 14:30:00,36.22,36.34,36.17,36.3,671315.0,32.8618,32.9707,32.8164,32.9344,671315.0
2018-08-02 15:00:00,36.31,36.32,36.19,36.25,385915.0,32.9434,32.9525,32.8346,32.889,385915.0
2018-08-02 15:30:00,36.25,36.33,36.2,36.28,902051.0,32.889,32.9616,32.8436,32.9162,902051.0
2018-08-03 09:30:00,36.48,36.72,35.81,36.04,1450936.0,33.0977,33.3154,32.4898,32.6985,1450936.0
2018-08-03 10:00:00,36.03,36.17,35.97,36.14,483477.0,32.6894,32.8164,32.635,32.7892,483477.0
2018-08-03 10:30:00,36.13,36.2,36.04,36.12,428608.0,32.7801,32.8436,32.6985,32.7711,428608.0
2018-08-03 11:00:00,36.11,36.27,36.0,36.26,339259.0,32.762,32.9071,32.6622,32.8981,339259.0
2018-08-03 11:30:00,36.26,36.47,36.18,36.27,475151.0,32.8981,33.0886,32.8255,32.9071,475151.0
2018-08-03 12:00:00,36.27,36.37,36.17,36.18,274882.0,32.9071,32.9979,32.8164,32.8255,274882.0
2018-08-03 12:30:00,36.18,36.21,36.0,36.03,293686.0,32.8255,32.8527,32.6622,32.6894,293686.0
2018-08-03 13:00:00,36.03,36.08,35.98,36.05,380788.0,32.6894,32.7348,32.644,32.7075,380788.0
2018-08-03 13:30:00,36.05,36.17,36.0,36.13,404807.0,32.7075,32.8164,32.6622,32.7801,404807.0
2018-08-03 14:00:00,36.13,36.14,36.04,36.08,111583.0,32.7801,32.7892,32.6985,32.7348,111583.0
2018-08-03 14:30:00,36.09,36.1,35.98,36.05,229914.0,32.7438,32.7529,32.644,32.7075,229914.0
2018-08-03 15:00:00,36.05,36.14,36.04,36.11,186157.0,32.7075,32.7892,32.6985,32.762,186157.0
2018-08-03 15:30:00,36.11,36.2,36.07,36.17,699835.0,32.762,32.8436,32.7257,32.8164,699835.0
2018-08-06 09:30:00,36.04,36.08,35.59,35.63,2198248.0,32.6985,32.7348,32.2902,32.3265,2198248.0
2018-08-06 10:00:00,35.64,36.11,35.53,35.89,1178510.0,32.3356,32.762,32.2358,32.5624,1178510.0
2018-08-06 10:30:00,35.89,35.92,35.72,35.76,468514.0,32.5624,32.5896,32.4081,32.4444,468514.0
2018-08-06 11:00:00,35.76,35.84,35.63,35.75,336364.0,32.4444,32.517,32.3265,32.4354,336364.0
2018-08-06 11:30:00,35.75,35.8,35.71,35.74,235078.0,32.4354,32.4807,32.3991,32.4263,235078.0
2018-08-06 12:00:00,35.75,35.91,35.72,35.76,279886.0,32.4354,32.5805,32.4081,32.4444,279886.0
2018-08-06 12:30:00,35.75,35.84,35.69,35.84,354130.0,32.4354,32.517,32.3809,32.517,354130.0
2018-08-06 13:00:00,35.84,35.95,35.84,35.86,449148.0,32.517,32.6168,32.517,32.5352,449148.0
2018-08-06 13:30:00,35.87,35.89,35.73,35.77,249611.0,32.5442,32.5624,32.4172,32.4535,249611.0
2018-08-06 14:00:00,35.77,35.8,35.71,35.73,413439.0,32.4535,32.4807,32.3991,32.4172,413439.0
2018-08-06 14:30:00,35.73,35.77,35.66,35.76,397312.0,32.4172,32.4535,32.3537,32.4444,397312.0
2018-08-06 15:00:00,35.76,35.9,35.74,35.88,451534.0,32.4444,32.5714,32.4263,32.5533,451534.0
2018-08-06 15:30:00,35.88,35.92,35.82,35.91,1488338.0,32.5533,32.5896,32.4989,32.5805,1488338.0
2018-08-07 09:30:00,36.29,36.35,35.92,36.05,1477440.0,32.9253,32.9797,32.5896,32.7075,1477440.0
2018-08-07 10:00:00,36.06,36.4,36.04,36.36,958187.0,32.7166,33.0251,32.6985,32.9888,958187.0
2018-08-07 10:30:00,36.37,36.43,36.26,36.3,753217.0,32.9979,33.0523,32.8981,32.9344,753217.0
2018-08-07 11:00:00,36.31,36.42,36.28,36.4,641660.0,32.9434,33.0432,32.9162,33.0251,641660.0
2018-08-07 11:30:00,36.41,36.7,36.39,36.67,697778.0,33.0342,33.2973,33.016,33.2701,697778.0
2018-08-07 12:00:00,36.67,36.68,36.53,36.63,335841.0,33.2701,33.2791,33.143,33.2338,335841.0
2018-08-07 12:30:00,36.63,36.64,36.54,36.6,422091.0,33.2338,33.2428,33.1521,33.2065,422091.0
2018-08-07 13:00:00,36.59,36.65,36.41,36.44,545005.0,33.1975,33.2519,33.0342,33.0614,545005.0
2018-08-07 13:30:00,36.43,36.58,36.42,36.51,285006.0,33.0523,33.1884,33.0432,33.1249,285006.0
2018-08-07 14:00:00,36.52,36.53,36.41,36.48,353147.0,33.134,33.143,33.0342,33.0977,353147.0
2018-08-07 14:30:00,36.49,36.52,36.44,36.51,273352.0,33.1067,33.134,33.0614,33.1249,273352.0
2018-08-07 15:00:00,36.51,36.53,36.43,36.52,333388.0,33.1249,33.143,33.0523,33.134,333388.0
2018-08-07 15:30:00,36.52,36.53,36.44,36.5,1323923.0,33.134,33.143,33.0614,33.1158,1323923.0
2018-08-08 09:30:00,36.55,36.8,36.02,36.05,1048515.0,33.1612,33.388,32.6803,32.7075,1048515.0
2018-08-08 10:00:00,36.05,36.13,35.97,36.12,820556.0,32.7075,32.7801,32.635,32.7711,820556.0
2018-08-08 10:30:00,36.11,36.27,36.05,36.23,320628.0,32.762,32.9071,32.7075,32.8709,320628.0
2018-08-08 11:00:00,36.23,36.26,36.12,36.14,278543.0,32.8709,32.8981,32.7711,32.7892,278543.0
2018-08-08 11:30:00,36.14,36.2,35.96,36.0,580904.0,32.7892,32.8436,32.6259,32.6622,580904.0
2018-08-08 12:00:00,36.0,36.07,35.97,36.0,259130.0,32.6622,32.7257,32.635,32.6622,259130.0
2018-08-08 12:30:00,35.99,36.16,35.98,36.11,388763.0,32.6531,32.8073,32.644,32.762,388763.0
2018-08-08 13:00:00,36.11,36.16,36.06,36.11,323224.0,32.762,32.8073,32.7166,32.762,323224.0
2018-08-08 13:30:00,36.11,36.23,36.1,36.22,209512.0,32.762,32.8709,32.7529,32.8618,209512.0
2018-08-08 14:00:00,36.23,36.23,36.13,36.19,179109.0,32.8709,32.8709,32.7801,32.8346,179109.0
2018-08-08 14:30:00,36.19,36.2,36.07,36.12,243691.0,32.8346,32.8436,32.7257,32.7711,243691.0
2018-08-08 15:00:00,36.12,36.15,36.0,36.03,581863.0,32.7711,32.7983,32.6622,32.6894,581863.0
2018-08-08 15:30:00,36.02,36.09,35.97,35.99,1291566.0,32.6803,32.7438,32.635,32.6531,1291566.0
2018-08-09 09:30:00,36.27,36.63,36.16,36.22,1657818.0,32.9071,33.2338,32.8073,32.8618,1657818.0
2018-08-09 10:00:00,36.21,36.47,36.19,36.41,529095.0,32.8527,33.0886,32.8346,33.0342,529095.0
2018-08-09 10:30:00,36.41,36.56,36.24,36.29,568956.0,33.0342,33.1703,32.8799,32.9253,568956.0
2018-08-09 11:00:00,36.29,36.33,36.15,36.21,418479.0,32.9253,32.9616,32.7983,32.8527,418479.0
2018-08-09 11:30:00,36.21,36.31,36.15,36.21,473776.0,32.8527,32.9434,32.7983,32.8527,473776.0
2018-08-09 12:00:00,36.2,36.24,36.07,36.08,307548.0,32.8436,32.8799,32.7257,32.7348,307548.0
2018-08-09 12:30:00,36.09,36.12,36.02,36.08,234890.0,32.7438,32.7711,32.6803,32.7348,234890.0
2018-08-09 13:00:00,36.08,36.08,35.99,36.02,474850.0,32.7348,32.7348,32.6531,32.6803,474850.0
2018-08-09 13:30:00,36.02,36.17,36.01,36.03,479254.0,32.6803,32.8164,32.6713,32.6894,479254.0
2018-08-09 14:00:00,36.03,36.04,35.96,35.99,308303.0,32.6894,32.6985,32.6259,32.6531,308303.0
2018-08-09 14:30:00,35.99,36.05,35.98,36.02,212895.0,32.6531,32.7075,32.644,32.6803,212895.0
2018-08-09 15:00:00,36.03,36.08,35.97,36.01,382313.0,32.6894,32.7348,32.635,32.6713,382313.0
2018-08-09 15:30:00,36.01,36.12,35.99,36.01,1203148.0,32.6713,32.7711,32.6531,32.6713,1203148.0
2018-08-10 09:30:00,35.62,35.91,35.47,35.63,1739922.0,32.3174,32.5805,32.1813,32.3265,1739922.0
2018-08-10 10:00:00,35.63,35.66,35.53,35.54,682152.0,32.3265,32.3537,32.2358,32.2448,682152.0
2018-08-10 10:30:00,35.54,35.8,35.53,35.74,764471.0,32.2448,32.4807,32.2358,32.4263,764471.0
2018-08-10 11:00:00,35.75,35.76,35.69,35.73,536108.0,32.4354,32.4444,32.3809,32.4172,536108.0
2018-08-10 11:30:00,35.73,35.78,35.66,35.75,397805.0,32.4172,32.4626,32.3537,32.4354,397805.0
2018-08-10 12:00:00,35.75,35.75,35.65,35.72,532610.0,32.4354,32.4354,32.3446,32.4081,532610.0
2018-08-10 12:30:00,35.72,35.76,35.69,35.72,335791.0,32.4081,32.4444,32.3809,32.4081,335791.0
2018-08-10 13:00:00,35.72,35.72,35.61,35.66,289292.0,32.4081,32.4081,32.3083,32.3537,289292.0
2018-08-10 13:30:00,35.66,35.67,35.54,35.56,243876.0,32.3537,32.3628,32.2448,32.263,243876.0
2018-08-10 14:00:00,35.56,35.68,35.56,35.6,228481.0,32.263,32.3718,32.263,32.2993,228481.0
2018-08-10 14:30:00,35.59,35.73,35.59,35.69,313118.0,32.2902,32.4172,32.2902,32.3809,313118.0
2018-08-10 15:00:00,35.68,35.86,35.66,35.83,457555.0,32.3718,32.5352,32.3537,32.5079,457555.0
2018-08-10 15:30:00,35.83,35.9,35.77,35.79,1347648.0,32.5079,32.5714,32.4535,32.4716,1347648.0
2018-08-13 09:30:00,35.58,35.66,35.14,35.2,1696497.0,32.2811,32.3537,31.8819,31.9364,1696497.0
2018-08-13 10:00:00,35.19,35.29,35.02,35.02,1178293.0,31.9273,32.018,31.773,31.773,1178293.0
2018-08-13 10:30:00,35.03,35.05,34.77,34.8,1983804.0,31.7821,31.8003,31.5462,31.5734,1983804.0
2018-08-13 11:00:00,34.8,34.88,34.55,34.55,1527401.0,31.5734,31.646,31.3466,31.3466,1527401.0
2018-08-13 11:30:00,34.56,34.8,34.54,34.71,1062907.0,31.3557,31.5734,31.3375,31.4918,1062907.0
2018-08-13 12:00:00,34.7,34.86,34.57,34.6,865533.0,31.4827,31.6279,31.3648,31.392,865533.0
2018-08-13 12:30:00,34.59,34.78,34.58,34.78,640491.0,31.3829,31.5553,31.3738,31.5553,640491.0
2018-08-13 13:00:00,34.77,34.88,34.6,34.88,719480.0,31.5462,31.646,31.392,31.646,719480.0
2018-08-13 13:30:00,34.89,35.03,34.87,34.89,637854.0,31.6551,31.7821,31.6369,31.6551,637854.0
2018-08-13 14:00:00,34.89,35.0,34.86,34.95,486584.0,31.6551,31.7549,31.6279,31.7095,486584.0
2018-08-13 14:30:00,34.95,35.08,34.91,34.97,616794.0,31.7095,31.8275,31.6732,31.7277,616794.0
2018-08-13 15:00:00,34.97,35.12,34.95,35.02,560546.0,31.7277,31.8638,31.7095,31.773,560546.0
2018-08-13 15:30:00,35.03,35.1,35.0,35.06,1497062.0,31.7821,31.8456,31.7549,31.8093,1497062.0
2018-08-14 09:30:00,34.59,34.59,33.47,33.65,4776344.0,31.3829,31.3829,30.3668,30.5301,4776344.0
2018-08-14 10:00:00,33.65,33.89,33.54,33.75,2238490.0,30.5301,30.7478,30.4303,30.6208,2238490.0
2018-08-14 10:30:00,33.75,33.85,33.56,33.63,2137172.0,30.6208,30.7115,30.4484,30.5119,2137172.0
2018-08-14 11:00:00,33.64,33.74,33.25,33.28,3242850.0,30.521,30.6117,30.1671,30.1944,3242850.0
2018-08-14 11:30:00,33.27,33.55,33.02,33.45,3307980.0,30.1853,30.4393,29.9585,30.3486,3307980.0
2018-08-14 12:00:00,33.45,33.74,33.44,33.69,1571750.0,30.3486,30.6117,30.3395,30.5664,1571750.0
2018-08-14 12:30:00,33.69,33.74,33.47,33.59,1436087.0,30.5664,30.6117,30.3668,30.4756,1436087.0
2018-08-14 13:00:00,33.58,33.59,33.32,33.5,1757611.0,30.4666,30.4756,30.2307,30.394,1757611.0
2018-08-14 13:30:00,33.51,33.72,33.47,33.71,1071205.0,30.403,30.5936,30.3668,30.5845,1071205.0
2018-08-14 14:00:00,33.7,33.77,33.5,33.52,1175446.0,30.5754,30.6389,30.394,30.4121,1175446.0
2018-08-14 14:30:00,33.52,33.86,33.49,33.82,1031827.0,30.4121,30.7206,30.3849,30.6843,1031827.0
2018-08-14 15:00:00,33.83,33.96,33.79,33.86,1886463.0,30.6934,30.8113,30.6571,30.7206,1886463.0
2018-08-14 15:30:00,33.86,34.0,33.82,33.86,3675354.0,30.7206,30.8476,30.6843,30.7206,3675354.0
2018-08-15 09:30:00,32.11,32.56,31.59,32.08,8179805.0,29.1328,29.5411,28.6611,29.1056,8179805.0
2018-08-15 10:00:00,32.08,32.08,31.74,31.83,4679417.0,29.1056,29.1056,28.7972,28.8788,4679417.0
2018-08-15 10:30:00,31.83,31.99,31.75,31.79,3126484.0,28.8788,29.024,28.8062,28.8425,3126484.0
2018-08-15 11:00:00,31.79,31.9,31.55,31.59,3799578.0,28.8425,28.9423,28.6248,28.6611,3799578.0
2018-08-15 11:30:00,31.59,31.77,31.5,31.53,3077050.0,28.6611,28.8244,28.5794,28.6066,3077050.0
2018-08-15 12:00:00,31.54,31.81,31.48,31.78,1686822.0,28.6157,28.8607,28.5613,28.8334,1686822.0
2018-08-15 12:30:00,31.78,31.99,31.77,31.91,1580179.0,28.8334,29.024,28.8244,28.9514,1580179.0
2018-08-15 13:00:00,31.91,32.05,31.89,31.9,2071944.0,28.9514,29.0784,28.9332,28.9423,2071944.0
2018-08-15 13:30:00,31.9,32.2,31.9,32.2,1783872.0,28.9423,29.2145,28.9423,29.2145,1783872.0
2018-08-15 14:00:00,32.2,32.31,32.18,32.2,2032531.0,29.2145,29.3143,29.1964,29.2145,2032531.0
2018-08-15 14:30:00,32.2,32.25,32.19,32.21,1764619.0,29.2145,29.2599,29.2054,29.2236,1764619.0
2018-08-15 15:00:00,32.21,32.27,32.14,32.2,2672929.0,29.2236,29.278,29.1601,29.2145,2672929.0
2018-08-15 15:30:00,32.2,32.4,32.2,32.37,5095569.0,29.2145,29.396,29.2145,29.3687,5095569.0
2018-08-16 09:30:00,32.0,32.73,31.18,32.17,10067262.0,29.033,29.6954,28.2891,29.1873,10067262.0
2018-08-16 10:00:00,32.17,32.83,32.16,32.38,5121866.0,29.1873,29.7861,29.1782,29.3778,5121866.0
2018-08-16 10:30:00,32.37,33.2,32.36,32.87,4052580.0,29.3687,30.1218,29.3597,29.8224,4052580.0
2018-08-16 11:00:00,32.87,33.0,32.63,32.84,1818508.0,29.8224,29.9403,29.6046,29.7952,1818508.0
2018-08-16 11:30:00,32.84,32.89,32.53,32.55,1418493.0,29.7952,29.8405,29.5139,29.5321,1418493.0
2018-08-16 12:00:00,32.55,32.65,32.14,32.27,1563467.0,29.5321,29.6228,29.1601,29.278,1563467.0
2018-08-16 12:30:00,32.27,32.76,32.24,32.7,2577167.0,29.278,29.7226,29.2508,29.6681,2577167.0
2018-08-16 13:00:00,32.69,32.74,32.39,32.4,1466330.0,29.6591,29.7044,29.3869,29.396,1466330.0
2018-08-16 13:30:00,32.41,32.5,32.27,32.33,1154783.0,29.405,29.4867,29.278,29.3324,1154783.0
2018-08-16 14:00:00,32.33,32.45,31.94,31.94,1450167.0,29.3324,29.4413,28.9786,28.9786,1450167.0
2018-08-16 14:30:00,31.96,32.02,31.5,31.58,2240337.0,28.9968,29.0512,28.5794,28.652,2240337.0
2018-08-16 15:00:00,31.58,31.8,31.55,31.79,1693005.0,28.652,28.8516,28.6248,28.8425,1693005.0
2018-08-16 15:30:00,31.79,32.0,31.73,31.97,3363107.0,28.8425,29.033,28.7881,29.0058,3363107.0
2018-08-17 09:30:00,31.83,31.85,31.07,31.81,3942544.0,28.8788,28.897,28.1893,28.8607,3942544.0
2018-08-17 10:00:00,31.81,32.08,31.77,32.02,2469768.0,28.8607,29.1056,28.8244,29.0512,2469768.0
2018-08-17 10:30:00,32.02,32.06,31.79,31.81,1479507.0,29.0512,29.0875,28.8425,28.8607,1479507.0
2018-08-17 11:00:00,31.81,32.0,31.8,31.91,969216.0,28.8607,29.033,28.8516,28.9514,969216.0
2018-08-17 11:30:00,31.91,32.14,31.89,32.05,1188697.0,28.9514,29.1601,28.9332,29.0784,1188697.0
2018-08-17 12:00:00,32.04,32.05,31.92,31.95,715696.0,29.0693,29.0784,28.9605,28.9877,715696.0
2018-08-17 12:30:00,31.95,31.99,31.9,31.95,557011.0,28.9877,29.024,28.9423,28.9877,557011.0
2018-08-17 13:00:00,31.96,32.05,31.94,31.96,545206.0,28.9968,29.0784,28.9786,28.9968,545206.0
2018-08-17 13:30:00,31.95,32.01,31.88,31.92,611922.0,28.9877,29.0421,28.9242,28.9605,611922.0
2018-08-17 14:00:00,31.93,32.4,31.92,32.22,1509059.0,28.9695,29.396,28.9605,29.2326,1509059.0
2018-08-17 14:30:00,32.21,32.36,32.15,32.34,774206.0,29.2236,29.3597,29.1691,29.3415,774206.0
2018-08-17 15:00:00,32.34,32.45,32.24,32.33,869217.0,29.3415,29.4413,29.2508,29.3324,869217.0
2018-08-17 15:30:00,32.34,32.34,32.21,32.22,2227063.0,29.3415,29.3415,29.2236,29.2326,2227063.0
2018-08-20 09:30:00,32.61,33.0,32.6,32.95,3018148.0,29.5865,29.9403,29.5774,29.895,3018148.0
2018-08-20 10:00:00,32.95,33.21,32.86,33.05,1988841.0,29.895,30.1309,29.8133,29.9857,1988841.0
2018-08-20 10:30:00,33.05,33.16,33.0,33.09,859649.0,29.9857,30.0855,29.9403,30.022,859649.0
2018-08-20 11:00:00,33.09,33.22,33.08,33.16,729601.0,30.022,30.1399,30.0129,30.0855,729601.0
2018-08-20 11:30:00,33.16,33.17,32.95,33.1,753927.0,30.0855,30.0946,29.895,30.0311,753927.0
2018-08-20 12:00:00,33.1,33.26,33.06,33.25,646838.0,30.0311,30.1762,29.9948,30.1671,646838.0
2018-08-20 12:30:00,33.26,33.28,33.12,33.16,698865.0,30.1762,30.1944,30.0492,30.0855,698865.0
2018-08-20 13:00:00,33.16,33.21,33.05,33.18,481264.0,30.0855,30.1309,29.9857,30.1036,481264.0
2018-08-20 13:30:00,33.17,33.22,33.15,33.2,477137.0,30.0946,30.1399,30.0764,30.1218,477137.0
2018-08-20 14:00:00,33.2,33.2,33.1,33.2,430172.0,30.1218,30.1218,30.0311,30.1218,430172.0
2018-08-20 14:30:00,33.19,33.2,33.05,33.09,468284.0,30.1127,30.1218,29.9857,30.022,468284.0
2018-08-20 15:00:00,33.09,33.13,33.02,33.09,899318.0,30.022,30.0583,29.9585,30.022,899318.0
2018-08-20 15:30:00,33.09,33.1,32.98,33.05,1778196.0,30.022,30.0311,29.9222,29.9857,1778196.0
2018-08-21 09:30:00,33.41,33.6,33.22,33.27,2046558.0,30.3123,30.4847,30.1399,30.1853,2046558.0
2018-08-21 10:00:00,33.27,33.29,33.0,33.05,1148368.0,30.1853,30.2034,29.9403,29.9857,1148368.0
2018-08-21 10:30:00,33.05,33.18,32.8,32.8,1061662.0,29.9857,30.1036,29.7589,29.7589,1061662.0
2018-08-21 11:00:00,32.8,32.84,32.46,32.67,1455550.0,29.7589,29.7952,29.4504,29.6409,1455550.0
2018-08-21 11:30:00,32.68,32.84,32.65,32.81,774367.0,29.65,29.7952,29.6228,29.7679,774367.0
2018-08-21 12:00:00,32.81,32.87,32.74,32.75,459783.0,29.7679,29.8224,29.7044,29.7135,459783.0
2018-08-21 12:30:00,32.76,32.83,32.74,32.8,457824.0,29.7226,29.7861,29.7044,29.7589,457824.0
2018-08-21 13:00:00,32.8,32.86,32.74,32.83,472392.0,29.7589,29.8133,29.7044,29.7861,472392.0
2018-08-21 13:30:00,32.84,32.86,32.75,32.75,244118.0,29.7952,29.8133,29.7135,29.7135,244118.0
2018-08-21 14:00:00,32.76,32.81,32.71,32.8,460140.0,29.7226,29.7679,29.6772,29.7589,460140.0
2018-08-21 14:30:00,32.79,32.79,32.74,32.76,554386.0,29.7498,29.7498,29.7044,29.7226,554386.0
2018-08-21 15:00:00,32.76,32.82,32.72,32.76,490735.0,29.7226,29.777,29.6863,29.7226,490735.0
2018-08-21 15:30:00,32.77,32.85,32.75,32.79,1338307.0,29.7317,29.8042,29.7135,29.7498,1338307.0
2018-08-22 09:30:00,32.75,32.83,32.53,32.74,1928666.0,29.7135,29.7861,29.5139,29.7044,1928666.0
2018-08-22 10:00:00,32.75,32.85,32.67,32.73,938567.0,29.7135,29.8042,29.6409,29.6954,938567.0
2018-08-22 10:30:00,32.72,32.83,32.7,32.75,676659.0,29.6863,29.7861,29.6681,29.7135,676659.0
2018-08-22 11:00:00,32.75,32.81,32.73,32.8,725564.0,29.7135,29.7679,29.6954,29.7589,725564.0
2018-08-22 11:30:00,32.8,32.8,32.74,32.76,704618.0,29.7589,29.7589,29.7044,29.7226,704618.0
2018-08-22 12:00:00,32.75,32.76,32.62,32.72,552893.0,29.7135,29.7226,29.5956,29.6863,552893.0
2018-08-22 12:30:00,32.72,32.75,32.68,32.71,528331.0,29.6863,29.7135,29.65,29.6772,528331.0
2018-08-22 13:00:00,32.71,32.72,32.57,32.58,994138.0,29.6772,29.6863,29.5502,29.5593,994138.0
2018-08-22 13:30:00,32.57,32.58,32.38,32.39,680430.0,29.5502,29.5593,29.3778,29.3869,680430.0
2018-08-22 14:00:00,32.4,32.41,32.31,32.34,541032.0,29.396,29.405,29.3143,29.3415,541032.0
2018-08-22 14:30:00,32.34,32.41,32.33,32.38,516529.0,29.3415,29.405,29.3324,29.3778,516529.0
2018-08-22 15:00:00,32.38,32.4,32.34,32.37,811846.0,29.3778,29.396,29.3415,29.3687,811846.0
2018-08-22 15:30:00,32.37,32.41,32.31,32.33,2080196.0,29.3687,29.405,29.3143,29.3324,2080196.0
2018-08-23 09:30:00,32.74,33.05,32.61,32.78,1837746.0,29.7044,29.9857,29.5865,29.7407,1837746.0
2018-08-23 10:00:00,32.78,32.79,32.23,32.47,1673977.0,29.7407,29.7498,29.2417,29.4595,1673977.0
2018-08-23 10:30:00,32.47,32.5,31.96,31.97,1786015.0,29.4595,29.4867,28.9968,29.0058,1786015.0
2018-08-23 11:00:00,31.97,31.99,31.37,31.52,3450681.0,29.0058,29.024,28.4615,28.5976,3450681.0
2018-08-23 11:30:00,31.52,31.54,31.13,31.5,3011976.0,28.5976,28.6157,28.2437,28.5794,3011976.0
2018-08-23 12:00:00,31.51,31.83,31.5,31.8,1423710.0,28.5885,28.8788,28.5794,28.8516,1423710.0
2018-08-23 12:30:00,31.81,31.82,31.57,31.67,985704.0,28.8607,28.8697,28.6429,28.7336,985704.0
2018-08-23 13:00:00,31.66,31.72,31.59,31.68,680863.0,28.7246,28.779,28.6611,28.7427,680863.0
2018-08-23 13:30:00,31.68,31.68,31.55,31.57,828559.0,28.7427,28.7427,28.6248,28.6429,828559.0
2018-08-23 14:00:00,31.57,31.66,31.51,31.55,720242.0,28.6429,28.7246,28.5885,28.6248,720242.0
2018-08-23 14:30:00,31.55,31.62,31.54,31.62,411238.0,28.6248,28.6883,28.6157,28.6883,411238.0
2018-08-23 15:00:00,31.62,31.64,31.52,31.58,648336.0,28.6883,28.7064,28.5976,28.652,648336.0
2018-08-23 15:30:00,31.58,31.58,31.32,31.39,2695025.0,28.652,28.652,28.4161,28.4796,2695025.0
2018-08-24 09:30:00,31.55,31.66,31.28,31.42,1734842.0,28.6248,28.7246,28.3798,28.5068,1734842.0
2018-08-24 10:00:00,31.4,31.53,31.26,31.39,1525657.0,28.4887,28.6066,28.3617,28.4796,1525657.0
2018-08-24 10:30:00,31.39,31.56,31.37,31.47,1321471.0,28.4796,28.6338,28.4615,28.5522,1321471.0
2018-08-24 11:00:00,31.47,31.53,31.36,31.38,867195.0,28.5522,28.6066,28.4524,28.4705,867195.0
2018-08-24 11:30:00,31.38,31.51,31.37,31.49,566101.0,28.4705,28.5885,28.4615,28.5703,566101.0
2018-08-24 12:00:00,31.49,31.52,31.43,31.49,625319.0,28.5703,28.5976,28.5159,28.5703,625319.0
2018-08-24 12:30:00,31.49,31.49,31.43,31.45,478526.0,28.5703,28.5703,28.5159,28.534,478526.0
2018-08-24 13:00:00,31.45,31.49,31.43,31.49,300431.0,28.534,28.5703,28.5159,28.5703,300431.0
2018-08-24 13:30:00,31.48,31.5,31.41,31.44,567015.0,28.5613,28.5794,28.4977,28.525,567015.0
2018-08-24 14:00:00,31.43,31.45,31.37,31.45,410057.0,28.5159,28.534,28.4615,28.534,410057.0
2018-08-24 14:30:00,31.44,31.48,31.4,31.41,521676.0,28.525,28.5613,28.4887,28.4977,521676.0
2018-08-24 15:00:00,31.41,31.48,31.4,31.44,515159.0,28.4977,28.5613,28.4887,28.525,515159.0
2018-08-24 15:30:00,31.43,31.45,31.38,31.4,2024245.0,28.5159,28.534,28.4705,28.4887,2024245.0
2018-08-27 09:30:00,31.98,32.19,31.77,32.14,2214690.0,29.0149,29.2054,28.8244,29.1601,2214690.0
2018-08-27 10:00:00,32.14,32.44,32.14,32.37,1504194.0,29.1601,29.4323,29.1601,29.3687,1504194.0
2018-08-27 10:30:00,32.36,32.43,32.3,32.35,1145662.0,29.3597,29.4232,29.3052,29.3506,1145662.0
2018-08-27 11:00:00,32.36,32.43,32.27,32.34,693345.0,29.3597,29.4232,29.278,29.3415,693345.0
2018-08-27 11:30:00,32.33,32.34,32.18,32.24,421096.0,29.3324,29.3415,29.1964,29.2508,421096.0
2018-08-27 12:00:00,32.23,32.38,32.21,32.37,515354.0,29.2417,29.3778,29.2236,29.3687,515354.0
2018-08-27 12:30:00,32.38,32.43,32.34,32.4,463860.0,29.3778,29.4232,29.3415,29.396,463860.0
2018-08-27 13:00:00,32.41,32.54,32.38,32.49,668457.0,29.405,29.523,29.3778,29.4776,668457.0
2018-08-27 13:30:00,32.49,32.6,32.49,32.55,542261.0,29.4776,29.5774,29.4776,29.5321,542261.0
2018-08-27 14:00:00,32.55,32.67,32.55,32.66,842511.0,29.5321,29.6409,29.5321,29.6319,842511.0
2018-08-27 14:30:00,32.66,32.73,32.6,32.71,611015.0,29.6319,29.6954,29.5774,29.6772,611015.0
2018-08-27 15:00:00,32.72,32.81,32.68,32.68,1059952.0,29.6863,29.7679,29.65,29.65,1059952.0
2018-08-27 15:30:00,32.68,32.76,32.63,32.68,2094882.0,29.65,29.7226,29.6046,29.65,2094882.0
2018-08-28 09:30:00,32.98,32.99,31.95,32.17,2600971.0,29.9222,29.9313,28.9877,29.1873,2600971.0
2018-08-28 10:00:00,32.18,32.25,31.98,32.04,1241994.0,29.1964,29.2599,29.0149,29.0693,1241994.0
2018-08-28 10:30:00,32.03,32.13,31.98,32.08,802382.0,29.0603,29.151,29.0149,29.1056,802382.0
2018-08-28 11:00:00,32.09,32.17,31.84,31.92,999880.0,29.1147,29.1873,28.8879,28.9605,999880.0
2018-08-28 11:30:00,31.93,31.97,31.81,31.84,620398.0,28.9695,29.0058,28.8607,28.8879,620398.0
2018-08-28 12:00:00,31.85,31.95,31.84,31.92,337152.0,28.897,28.9877,28.8879,28.9605,337152.0
2018-08-28 12:30:00,31.92,32.06,31.91,32.05,432435.0,28.9605,29.0875,28.9514,29.0784,432435.0
2018-08-28 13:00:00,32.05,32.15,32.05,32.15,736147.0,29.0784,29.1691,29.0784,29.1691,736147.0
2018-08-28 13:30:00,32.14,32.2,32.1,32.15,252034.0,29.1601,29.2145,29.1238,29.1691,252034.0
2018-08-28 14:00:00,32.14,32.2,32.11,32.13,410193.0,29.1601,29.2145,29.1328,29.151,410193.0
2018-08-28 14:30:00,32.13,32.15,32.08,32.13,259230.0,29.151,29.1691,29.1056,29.151,259230.0
2018-08-28 15:00:00,32.14,32.2,32.12,32.13,394746.0,29.1601,29.2145,29.1419,29.151,394746.0
2018-08-28 15:30:00,32.12,32.2,32.12,32.15,1572378.0,29.1419,29.2145,29.1419,29.1691,1572378.0
2018-08-29 09:30:00,32.03,32.39,31.93,32.07,1609157.0,29.0603,29.3869,28.9695,29.0966,1609157.0
2018-08-29 10:00:00,32.07,32.14,31.9,32.13,753470.0,29.0966,29.1601,28.9423,29.151,753470.0
2018-08-29 10:30:00,32.13,32.22,32.1,32.15,499586.0,29.151,29.2326,29.1238,29.1691,499586.0
2018-08-29 11:00:00,32.15,32.26,32.14,32.26,388842.0,29.1691,29.2689,29.1601,29.2689,388842.0
2018-08-29 11:30:00,32.25,32.31,32.23,32.28,412523.0,29.2599,29.3143,29.2417,29.2871,412523.0
2018-08-29 12:00:00,32.29,32.3,32.19,32.23,302020.0,29.2962,29.3052,29.2054,29.2417,302020.0
2018-08-29 12:30:00,32.23,32.24,32.02,32.11,483684.0,29.2417,29.2508,29.0512,29.1328,483684.0
2018-08-29 13:00:00,32.11,32.11,32.02,32.05,226216.0,29.1328,29.1328,29.0512,29.0784,226216.0
2018-08-29 13:30:00,32.05,32.05,31.96,31.96,299796.0,29.0784,29.0784,28.9968,28.9968,299796.0
2018-08-29 14:00:00,31.96,32.01,31.95,32.0,260891.0,28.9968,29.0421,28.9877,29.033,260891.0
2018-08-29 14:30:00,32.0,32.06,31.98,32.02,247443.0,29.033,29.0875,29.0149,29.0512,247443.0
2018-08-29 15:00:00,32.02,32.03,31.96,31.99,525880.0,29.0512,29.0603,28.9968,29.024,525880.0
2018-08-29 15:30:00,32.0,32.02,31.94,31.94,1127073.0,29.033,29.0512,28.9786,28.9786,1127073.0
2018-08-30 09:30:00,31.65,31.82,31.09,31.16,2232422.0,28.7155,28.8697,28.2074,28.2709,2232422.0
2018-08-30 10:00:00,31.15,31.27,31.09,31.15,1386643.0,28.2619,28.3707,28.2074,28.2619,1386643.0
2018-08-30 10:30:00,31.14,31.22,30.93,31.04,1328407.0,28.2528,28.3254,28.0623,28.1621,1328407.0
2018-08-30 11:00:00,31.04,31.12,30.95,30.97,1112139.0,28.1621,28.2346,28.0804,28.0985,1112139.0
2018-08-30 11:30:00,30.97,30.97,30.82,30.88,1070251.0,28.0985,28.0985,27.9625,28.0169,1070251.0
2018-08-30 12:00:00,30.89,31.03,30.86,31.0,510528.0,28.026,28.153,27.9987,28.1258,510528.0
2018-08-30 12:30:00,31.0,31.05,30.91,30.98,703048.0,28.1258,28.1711,28.0441,28.1076,703048.0
2018-08-30 13:00:00,30.98,31.01,30.93,30.93,558764.0,28.1076,28.1348,28.0623,28.0623,558764.0
2018-08-30 13:30:00,30.94,31.03,30.93,31.02,406041.0,28.0713,28.153,28.0623,28.1439,406041.0
2018-08-30 14:00:00,31.02,31.05,30.76,30.86,1018212.0,28.1439,28.1711,27.908,27.9987,1018212.0
2018-08-30 14:30:00,30.86,31.09,30.84,30.96,629130.0,27.9987,28.2074,27.9806,28.0895,629130.0
2018-08-30 15:00:00,30.96,31.06,30.86,31.03,631739.0,28.0895,28.1802,27.9987,28.153,631739.0
2018-08-30 15:30:00,31.03,31.07,30.98,30.99,1754078.0,28.153,28.1893,28.1076,28.1167,1754078.0
2018-08-31 09:30:00,30.72,31.13,30.52,31.1,1962475.0,27.8717,28.2437,27.6903,28.2165,1962475.0
2018-08-31 10:00:00,31.11,31.46,31.02,31.21,1228497.0,28.2256,28.5431,28.1439,28.3163,1228497.0
2018-08-31 10:30:00,31.22,31.35,31.21,31.26,694539.0,28.3254,28.4433,28.3163,28.3617,694539.0
2018-08-31 11:00:00,31.26,31.31,31.06,31.1,659799.0,28.3617,28.407,28.1802,28.2165,659799.0
2018-08-31 11:30:00,31.09,31.19,31.01,31.08,489124.0,28.2074,28.2981,28.1348,28.1983,489124.0
2018-08-31 12:00:00,31.07,31.14,31.01,31.04,444853.0,28.1893,28.2528,28.1348,28.1621,444853.0
2018-08-31 12:30:00,31.05,31.11,30.99,31.09,463121.0,28.1711,28.2256,28.1167,28.2074,463121.0
2018-08-31 13:00:00,31.08,31.15,31.08,31.12,259213.0,28.1983,28.2619,28.1983,28.2346,259213.0
2018-08-31 13:30:00,31.12,31.2,31.09,31.18,317332.0,28.2346,28.3072,28.2074,28.2891,317332.0
2018-08-31 14:00:00,31.18,31.19,31.09,31.14,308462.0,28.2891,28.2981,28.2074,28.2528,308462.0
2018-08-31 14:30:00,31.14,31.19,31.1,31.15,354463.0,28.2528,28.2981,28.2165,28.2619,354463.0
2018-08-31 15:00:00,31.14,31.27,31.14,31.18,461099.0,28.2528,28.3707,28.2528,28.2891,461099.0
2018-08-31 15:30:00,31.18,31.31,31.17,31.3,1052563.0,28.2891,28.407,28.28,28.3979,1052563.0
2018-09-04 09:30:00,30.02,30.03,29.06,29.18,12884330.0,27.2366,27.2457,26.3656,26.4745,12884330.0
2018-09-04 10:00:00,29.19,29.58,29.1,29.58,4872869.0,26.4836,26.8374,26.4019,26.8374,4872869.0
2018-09-04 10:30:00,29.58,29.77,29.49,29.57,3410334.0,26.8374,27.0098,26.7558,26.8283,3410334.0
2018-09-04 11:00:00,29.58,29.85,29.46,29.77,2680339.0,26.8374,27.0824,26.7285,27.0098,2680339.0
2018-09-04 11:30:00,29.78,29.78,29.42,29.48,2524098.0,27.0189,27.0189,26.6923,26.7467,2524098.0
2018-09-04 12:00:00,29.47,29.56,29.44,29.48,1419409.0,26.7376,26.8193,26.7104,26.7467,1419409.0
2018-09-04 12:30:00,29.47,29.57,29.41,29.42,1452107.0,26.7376,26.8283,26.6832,26.6923,1452107.0
2018-09-04 13:00:00,29.41,29.49,29.4,29.4,1153144.0,26.6832,26.7558,26.6741,26.6741,1153144.0
2018-09-04 13:30:00,29.41,29.43,29.29,29.32,1127404.0,26.6832,26.7013,26.5743,26.6015,1127404.0
2018-09-04 14:00:00,29.32,29.39,29.24,29.36,1243317.0,26.6015,26.665,26.5289,26.6378,1243317.0
2018-09-04 14:30:00,29.37,29.45,29.31,29.38,966866.0,26.6469,26.7195,26.5925,26.656,966866.0
2018-09-04 15:00:00,29.38,29.48,29.36,29.45,1365580.0,26.656,26.7467,26.6378,26.7195,1365580.0
2018-09-04 15:30:00,29.45,29.59,29.33,29.42,5841871.0,26.7195,26.8465,26.6106,26.6923,5841871.0
2018-09-05 09:30:00,27.94,28.05,27.31,27.9,13251336.0,25.3495,25.4493,24.7779,25.3132,13251336.0
2018-09-05 10:00:00,27.9,27.97,27.37,27.54,5623314.0,25.3132,25.3767,24.8323,24.9866,5623314.0
2018-09-05 10:30:00,27.54,27.64,27.15,27.16,5487240.0,24.9866,25.0773,24.6327,24.6418,5487240.0
2018-09-05 11:00:00,27.16,27.23,26.89,27.05,7813669.0,24.6418,24.7053,24.3968,24.542,7813669.0
2018-09-05 11:30:00,27.06,27.08,26.85,26.99,5418823.0,24.5511,24.5692,24.3605,24.4876,5418823.0
2018-09-05 12:00:00,26.99,27.2,26.92,27.0,3584713.0,24.4876,24.6781,24.4241,24.4966,3584713.0
2018-09-05 12:30:00,27.0,27.0,26.81,26.84,2809966.0,24.4966,24.4966,24.3242,24.3515,2809966.0
2018-09-05 13:00:00,26.84,26.84,26.53,26.55,4408512.0,24.3515,24.3515,24.0702,24.0884,4408512.0
2018-09-05 13:30:00,26.55,26.6,26.34,26.54,4627690.0,24.0884,24.1337,23.8978,24.0793,4627690.0
2018-09-05 14:00:00,26.53,26.75,26.46,26.64,2699290.0,24.0702,24.2698,24.0067,24.17,2699290.0
2018-09-05 14:30:00,26.64,26.68,26.31,26.34,2947620.0,24.17,24.2063,23.8706,23.8978,2947620.0
2018-09-05 15:00:00,26.34,26.36,26.0,26.23,7053252.0,23.8978,23.916,23.5894,23.798,7053252.0
2018-09-05 15:30:00,26.23,26.6,26.16,26.31,8684674.0,23.798,24.1337,23.7345,23.8706,8684674.0
2018-09-06 09:30:00,27.24,27.94,27.0,27.1,12544724.0,24.7144,25.3495,24.4966,24.5874,12544724.0
2018-09-06 10:00:00,27.09,27.45,26.56,27.4,5902661.0,24.5783,24.9049,24.0974,24.8595,5902661.0
2018-09-06 10:30:00,27.39,27.6,27.22,27.24,3442196.0,24.8505,25.041,24.6962,24.7144,3442196.0
2018-09-06 11:00:00,27.25,27.37,27.04,27.28,2095792.0,24.7235,24.8323,24.5329,24.7507,2095792.0
2018-09-06 11:30:00,27.27,27.3,27.11,27.25,1277241.0,24.7416,24.7688,24.5964,24.7235,1277241.0
2018-09-06 12:00:00,27.25,27.45,27.24,27.36,1202141.0,24.7235,24.9049,24.7144,24.8233,1202141.0
2018-09-06 12:30:00,27.35,27.38,27.2,27.2,940067.0,24.8142,24.8414,24.6781,24.6781,940067.0
2018-09-06 13:00:00,27.2,27.22,27.05,27.14,994708.0,24.6781,24.6962,24.542,24.6237,994708.0
2018-09-06 13:30:00,27.13,27.23,27.08,27.08,890778.0,24.6146,24.7053,24.5692,24.5692,890778.0
2018-09-06 14:00:00,27.09,27.12,27.01,27.05,1159443.0,24.5783,24.6055,24.5057,24.542,1159443.0
2018-09-06 14:30:00,27.05,27.19,27.01,27.18,1093049.0,24.542,24.669,24.5057,24.6599,1093049.0
2018-09-06 15:00:00,27.18,27.4,27.17,27.4,1605684.0,24.6599,24.8595,24.6509,24.8595,1605684.0
2018-09-06 15:30:00,27.39,27.48,27.21,27.26,4612987.0,24.8505,24.9321,24.6872,24.7325,4612987.0
2018-09-07 09:30:00,27.21,27.41,26.94,27.35,4145618.0,24.6872,24.8686,24.4422,24.8142,4145618.0
2018-09-07 10:00:00,27.35,27.4,27.04,27.07,2095838.0,24.8142,24.8595,24.5329,24.5601,2095838.0
2018-09-07 10:30:00,27.06,27.13,26.97,27.02,1909391.0,24.5511,24.6146,24.4694,24.5148,1909391.0
2018-09-07 11:00:00,27.01,27.09,26.99,27.01,1025773.0,24.5057,24.5783,24.4876,24.5057,1025773.0
2018-09-07 11:30:00,27.01,27.16,27.0,27.05,948336.0,24.5057,24.6418,24.4966,24.542,948336.0
2018-09-07 12:00:00,27.06,27.09,26.83,26.87,1419936.0,24.5511,24.5783,24.3424,24.3787,1419936.0
2018-09-07 12:30:00,26.86,27.12,26.83,27.07,1029402.0,24.3696,24.6055,24.3424,24.5601,1029402.0
2018-09-07 13:00:00,27.07,27.08,26.85,26.93,887377.0,24.5601,24.5692,24.3605,24.4331,887377.0
2018-09-07 13:30:00,26.93,26.97,26.87,26.95,683413.0,24.4331,24.4694,24.3787,24.4513,683413.0
2018-09-07 14:00:00,26.95,26.97,26.75,26.82,1092636.0,24.4513,24.4694,24.2698,24.3333,1092636.0
2018-09-07 14:30:00,26.82,26.84,26.7,26.74,836283.0,24.3333,24.3515,24.2244,24.2607,836283.0
2018-09-07 15:00:00,26.74,26.92,26.73,26.92,1286081.0,24.2607,24.4241,24.2517,24.4241,1286081.0
2018-09-07 15:30:00,26.92,26.99,26.81,26.97,3082561.0,24.4241,24.4876,24.3242,24.4694,3082561.0
2018-09-10 09:30:00,26.75,26.85,26.3,26.38,2903857.0,24.2698,24.3605,23.8615,23.9341,2903857.0
2018-09-10 10:00:00,26.38,26.51,26.26,26.4,2081606.0,23.9341,24.0521,23.8252,23.9523,2081606.0
2018-09-10 10:30:00,26.39,26.44,26.23,26.27,1093511.0,23.9432,23.9886,23.798,23.8343,1093511.0
2018-09-10 11:00:00,26.27,26.4,26.25,26.33,1145354.0,23.8343,23.9523,23.8162,23.8888,1145354.0
2018-09-10 11:30:00,26.32,26.33,26.14,26.16,1068312.0,23.8797,23.8888,23.7164,23.7345,1068312.0
2018-09-10 12:00:00,26.16,26.32,26.11,26.3,1225559.0,23.7345,23.8797,23.6892,23.8615,1225559.0
2018-09-10 12:30:00,26.3,26.32,26.15,26.17,880250.0,23.8615,23.8797,23.7254,23.7436,880250.0
2018-09-10 13:00:00,26.16,26.23,26.14,26.18,810172.0,23.7345,23.798,23.7164,23.7527,810172.0
2018-09-10 13:30:00,26.18,26.33,26.17,26.33,1121126.0,23.7527,23.8888,23.7436,23.8888,1121126.0
2018-09-10 14:00:00,26.33,26.45,26.31,26.44,865109.0,23.8888,23.9976,23.8706,23.9886,865109.0
2018-09-10 14:30:00,26.44,26.52,26.38,26.48,845345.0,23.9886,24.0611,23.9341,24.0248,845345.0
2018-09-10 15:00:00,26.48,26.59,26.45,26.57,737500.0,24.0248,24.1246,23.9976,24.1065,737500.0
2018-09-10 15:30:00,26.57,26.65,26.42,26.53,4102062.0,24.1065,24.1791,23.9704,24.0702,4102062.0
2018-09-11 09:30:00,26.04,27.11,25.9,26.9,4105888.0,23.6256,24.5964,23.4986,24.4059,4105888.0
2018-09-11 10:00:00,26.91,27.4,26.91,27.13,2607644.0,24.415,24.8595,24.415,24.6146,2607644.0
2018-09-11 10:30:00,27.12,27.13,26.84,26.91,1689668.0,24.6055,24.6146,24.3515,24.415,1689668.0
2018-09-11 11:00:00,26.91,27.03,26.82,26.9,1184263.0,24.415,24.5239,24.3333,24.4059,1184263.0
2018-09-11 11:30:00,26.89,26.99,26.85,26.99,666577.0,24.3968,24.4876,24.3605,24.4876,666577.0
2018-09-11 12:00:00,26.99,27.0,26.84,26.88,614111.0,24.4876,24.4966,24.3515,24.3878,614111.0
2018-09-11 12:30:00,26.89,26.9,26.78,26.83,458045.0,24.3968,24.4059,24.297,24.3424,458045.0
2018-09-11 13:00:00,26.84,26.85,26.72,26.73,481945.0,24.3515,24.3605,24.2426,24.2517,481945.0
2018-09-11 13:30:00,26.72,26.84,26.69,26.84,389903.0,24.2426,24.3515,24.2154,24.3515,389903.0
2018-09-11 14:00:00,26.83,27.09,26.82,27.03,1012004.0,24.3424,24.5783,24.3333,24.5239,1012004.0
2018-09-11 14:30:00,27.03,27.08,26.99,27.01,872954.0,24.5239,24.5692,24.4876,24.5057,872954.0
2018-09-11 15:00:00,27.0,27.14,26.99,27.08,1050869.0,24.4966,24.6237,24.4876,24.5692,1050869.0
2018-09-11 15:30:00,27.08,27.2,27.04,27.1,3526775.0,24.5692,24.6781,24.5329,24.5874,3526775.0
2018-09-12 09:30:00,26.98,27.4,26.87,26.97,2886015.0,24.4785,24.8595,24.3787,24.4694,2886015.0
2018-09-12 10:00:00,26.97,27.09,26.73,26.82,1555536.0,24.4694,24.5783,24.2517,24.3333,1555536.0
2018-09-12 10:30:00,26.82,26.89,26.72,26.82,823347.0,24.3333,24.3968,24.2426,24.3333,823347.0
2018-09-12 11:00:00,26.82,27.71,26.8,27.57,2843987.0,24.3333,25.1408,24.3152,25.0138,2843987.0
2018-09-12 11:30:00,27.57,27.69,27.31,27.41,1684576.0,25.0138,25.1227,24.7779,24.8686,1684576.0
2018-09-12 12:00:00,27.42,27.73,27.4,27.64,1270168.0,24.8777,25.1589,24.8595,25.0773,1270168.0
2018-09-12 12:30:00,27.64,27.65,27.5,27.6,770926.0,25.0773,25.0864,24.9503,25.041,770926.0
2018-09-12 13:00:00,27.6,27.65,27.5,27.59,618619.0,25.041,25.0864,24.9503,25.0319,618619.0
2018-09-12 13:30:00,27.59,27.63,27.53,27.6,566231.0,25.0319,25.0682,24.9775,25.041,566231.0
2018-09-12 14:00:00,27.6,27.67,27.51,27.53,741480.0,25.041,25.1045,24.9593,24.9775,741480.0
2018-09-12 14:30:00,27.54,27.56,27.47,27.51,543026.0,24.9866,25.0047,24.9231,24.9593,543026.0
2018-09-12 15:00:00,27.51,27.59,27.5,27.57,580334.0,24.9593,25.0319,24.9503,25.0138,580334.0
2018-09-12 15:30:00,27.57,27.76,27.55,27.64,3940469.0,25.0138,25.1862,24.9956,25.0773,3940469.0
2018-09-13 09:30:00,28.32,28.94,28.3,28.78,6721187.0,25.6942,26.2568,25.6761,26.1116,6721187.0
2018-09-13 10:00:00,28.78,29.02,28.57,28.62,4059740.0,26.1116,26.3293,25.9211,25.9664,4059740.0
2018-09-13 10:30:00,28.62,28.71,28.39,28.47,1874769.0,25.9664,26.0481,25.7578,25.8303,1874769.0
2018-09-13 11:00:00,28.48,28.57,28.29,28.36,1304431.0,25.8394,25.9211,25.667,25.7305,1304431.0
2018-09-13 11:30:00,28.37,28.38,28.2,28.36,957716.0,25.7396,25.7487,25.5854,25.7305,957716.0
2018-09-13 12:00:00,28.36,28.41,28.07,28.15,1029771.0,25.7305,25.7759,25.4674,25.54,1029771.0
2018-09-13 12:30:00,28.15,28.18,27.88,27.91,1173693.0,25.54,25.5672,25.295,25.3223,1173693.0
2018-09-13 13:00:00,27.91,27.96,27.77,27.81,854015.0,25.3223,25.3676,25.1952,25.2315,854015.0
2018-09-13 13:30:00,27.81,27.98,27.8,27.91,740354.0,25.2315,25.3858,25.2225,25.3223,740354.0
2018-09-13 14:00:00,27.92,28.1,27.8,27.83,999856.0,25.3313,25.4946,25.2225,25.2497,999856.0
2018-09-13 14:30:00,27.83,27.88,27.75,27.79,1029185.0,25.2497,25.295,25.1771,25.2134,1029185.0
2018-09-13 15:00:00,27.79,27.83,27.69,27.74,1022194.0,25.2134,25.2497,25.1227,25.168,1022194.0
2018-09-13 15:30:00,27.74,27.81,27.55,27.76,2861410.0,25.168,25.2315,24.9956,25.1862,2861410.0
2018-09-14 09:30:00,27.91,28.03,27.43,27.59,2416655.0,25.3223,25.4311,24.8868,25.0319,2416655.0
2018-09-14 10:00:00,27.6,27.61,27.33,27.48,1065603.0,25.041,25.0501,24.796,24.9321,1065603.0
2018-09-14 10:30:00,27.48,27.69,27.47,27.68,676954.0,24.9321,25.1227,24.9231,25.1136,676954.0
2018-09-14 11:00:00,27.69,27.89,27.63,27.78,844181.0,25.1227,25.3041,25.0682,25.2043,844181.0
2018-09-14 11:30:00,27.78,27.81,27.71,27.75,581592.0,25.2043,25.2315,25.1408,25.1771,581592.0
2018-09-14 12:00:00,27.75,27.75,27.3,27.33,1663130.0,25.1771,25.1771,24.7688,24.796,1663130.0
2018-09-14 12:30:00,27.33,27.38,27.07,27.13,1389721.0,24.796,24.8414,24.5601,24.6146,1389721.0
2018-09-14 13:00:00,27.13,27.2,27.04,27.17,947796.0,24.6146,24.6781,24.5329,24.6509,947796.0
2018-09-14 13:30:00,27.17,27.23,27.14,27.17,704307.0,24.6509,24.7053,24.6237,24.6509,704307.0
2018-09-14 14:00:00,27.18,27.3,27.15,27.22,824735.0,24.6599,24.7688,24.6327,24.6962,824735.0
2018-09-14 14:30:00,27.21,27.23,27.04,27.13,916440.0,24.6872,24.7053,24.5329,24.6146,916440.0
2018-09-14 15:00:00,27.14,27.16,27.1,27.11,431512.0,24.6237,24.6418,24.5874,24.5964,431512.0
2018-09-14 15:30:00,27.1,27.18,27.08,27.1,1910307.0,24.5874,24.6599,24.5692,24.5874,1910307.0
2018-09-17 09:30:00,26.13,26.19,25.76,25.91,6480426.0,23.7073,23.7617,23.3716,23.5077,6480426.0
2018-09-17 10:00:00,25.92,25.95,25.53,25.74,3323716.0,23.5168,23.544,23.1629,23.3535,3323716.0
2018-09-17 10:30:00,25.74,25.74,25.33,25.48,3303000.0,23.3535,23.3535,22.9815,23.1176,3303000.0
2018-09-17 11:00:00,25.48,25.76,25.4,25.72,2165529.0,23.1176,23.3716,23.045,23.3353,2165529.0
2018-09-17 11:30:00,25.72,25.96,25.71,25.88,1722129.0,23.3353,23.5531,23.3262,23.4805,1722129.0
2018-09-17 12:00:00,25.88,25.98,25.83,25.93,902873.0,23.4805,23.5712,23.4351,23.5258,902873.0
2018-09-17 12:30:00,25.94,25.95,25.74,25.77,878195.0,23.5349,23.544,23.3535,23.3807,878195.0
2018-09-17 13:00:00,25.76,25.86,25.69,25.73,910276.0,23.3716,23.4623,23.3081,23.3444,910276.0
2018-09-17 13:30:00,25.73,25.82,25.63,25.78,663022.0,23.3444,23.426,23.2537,23.3897,663022.0
2018-09-17 14:00:00,25.77,25.8,25.68,25.7,448149.0,23.3807,23.4079,23.299,23.3172,448149.0
2018-09-17 14:30:00,25.7,25.75,25.65,25.67,574636.0,23.3172,23.3625,23.2718,23.2899,574636.0
2018-09-17 15:00:00,25.67,25.76,25.66,25.73,914380.0,23.2899,23.3716,23.2809,23.3444,914380.0
2018-09-17 15:30:00,25.73,25.79,25.66,25.72,2562920.0,23.3444,23.3988,23.2809,23.3353,2562920.0
2018-09-18 09:30:00,25.9,26.09,25.5,25.53,2761231.0,23.4986,23.671,23.1357,23.1629,2761231.0
2018-09-18 10:00:00,25.53,25.86,25.27,25.85,2259813.0,23.1629,23.4623,22.927,23.4533,2259813.0
2018-09-18 10:30:00,25.85,25.94,25.75,25.88,919400.0,23.4533,23.5349,23.3625,23.4805,919400.0
2018-09-18 11:00:00,25.88,25.9,25.58,25.65,847066.0,23.4805,23.4986,23.2083,23.2718,847066.0
2018-09-18 11:30:00,25.65,25.69,25.52,25.62,736269.0,23.2718,23.3081,23.1539,23.2446,736269.0
2018-09-18 12:00:00,25.61,25.64,25.44,25.46,829494.0,23.2355,23.2627,23.0813,23.0994,829494.0
2018-09-18 12:30:00,25.46,25.7,25.46,25.67,839064.0,23.0994,23.3172,23.0994,23.2899,839064.0
2018-09-18 13:00:00,25.67,25.87,25.66,25.77,630989.0,23.2899,23.4714,23.2809,23.3807,630989.0
2018-09-18 13:30:00,25.76,25.79,25.7,25.72,495381.0,23.3716,23.3988,23.3172,23.3353,495381.0
2018-09-18 14:00:00,25.73,25.73,25.66,25.71,471540.0,23.3444,23.3444,23.2809,23.3262,471540.0
2018-09-18 14:30:00,25.71,25.71,25.66,25.67,389370.0,23.3262,23.3262,23.2809,23.2899,389370.0
2018-09-18 15:00:00,25.67,25.73,25.61,25.73,673592.0,23.2899,23.3444,23.2355,23.3444,673592.0
2018-09-18 15:30:00,25.72,25.77,25.68,25.75,1391992.0,23.3353,23.3807,23.299,23.3625,1391992.0
2018-09-19 09:30:00,26.12,26.65,26.12,26.55,2516900.0,23.6982,24.1791,23.6982,24.0884,2516900.0
2018-09-19 10:00:00,26.55,26.65,26.24,26.33,1102042.0,24.0884,24.1791,23.8071,23.8888,1102042.0
2018-09-19 10:30:00,26.32,26.5,26.31,26.41,628329.0,23.8797,24.043,23.8706,23.9613,628329.0
2018-09-19 11:00:00,26.41,26.74,26.38,26.58,1262973.0,23.9613,24.2607,23.9341,24.1156,1262973.0
2018-09-19 11:30:00,26.58,26.76,26.53,26.76,957261.0,24.1156,24.2789,24.0702,24.2789,957261.0
2018-09-19 12:00:00,26.76,26.86,26.74,26.79,1128033.0,24.2789,24.3696,24.2607,24.3061,1128033.0
2018-09-19 12:30:00,26.78,26.82,26.64,26.66,698640.0,24.297,24.3333,24.17,24.1882,698640.0
2018-09-19 13:00:00,26.66,26.88,26.64,26.82,774502.0,24.1882,24.3878,24.17,24.3333,774502.0
2018-09-19 13:30:00,26.83,26.95,26.81,26.94,633240.0,24.3424,24.4513,24.3242,24.4422,633240.0
2018-09-19 14:00:00,26.94,27.11,26.92,27.03,963509.0,24.4422,24.5964,24.4241,24.5239,963509.0
2018-09-19 14:30:00,27.03,27.05,26.83,26.84,539979.0,24.5239,24.542,24.3424,24.3515,539979.0
2018-09-19 15:00:00,26.84,26.94,26.83,26.92,715015.0,24.3515,24.4422,24.3424,24.4241,715015.0
2018-09-19 15:30:00,26.92,26.99,26.9,26.93,1875661.0,24.4241,24.4876,24.4059,24.4331,1875661.0
2018-09-20 09:30:00,27.19,27.27,26.71,26.86,3152329.0,24.669,24.7416,24.2335,24.3696,3152329.0
2018-09-20 10:00:00,26.87,27.27,26.76,26.94,1836031.0,24.3787,24.7416,24.2789,24.4422,1836031.0
2018-09-20 10:30:00,26.94,26.99,26.65,26.72,1276850.0,24.4422,24.4876,24.1791,24.2426,1276850.0
2018-09-20 11:00:00,26.73,26.9,26.72,26.82,736667.0,24.2517,24.4059,24.2426,24.3333,736667.0
2018-09-20 11:30:00,26.82,26.99,26.78,26.95,601120.0,24.3333,24.4876,24.297,24.4513,601120.0
2018-09-20 12:00:00,26.95,26.97,26.83,26.84,461260.0,24.4513,24.4694,24.3424,24.3515,461260.0
2018-09-20 12:30:00,26.84,26.98,26.81,26.96,497832.0,24.3515,24.4785,24.3242,24.4603,497832.0
2018-09-20 13:00:00,26.96,27.08,26.96,27.05,589877.0,24.4603,24.5692,24.4603,24.542,589877.0
2018-09-20 13:30:00,27.05,27.19,27.05,27.15,552249.0,24.542,24.669,24.542,24.6327,552249.0
2018-09-20 14:00:00,27.14,27.14,26.99,26.99,384247.0,24.6237,24.6237,24.4876,24.4876,384247.0
2018-09-20 14:30:00,26.99,27.0,26.87,26.96,610517.0,24.4876,24.4966,24.3787,24.4603,610517.0
2018-09-20 15:00:00,26.96,26.98,26.9,26.92,529327.0,24.4603,24.4785,24.4059,24.4241,529327.0
2018-09-20 15:30:00,26.92,26.95,26.87,26.93,1585844.0,24.4241,24.4513,24.3787,24.4331,1585844.0
2018-09-21 09:30:00,27.31,27.35,26.81,26.88,2516179.0,24.7779,24.8142,24.3242,24.3878,2516179.0
2018-09-21 10:00:00,26.87,26.94,26.65,26.69,1272554.0,24.3787,24.4422,24.1791,24.2154,1272554.0
2018-09-21 10:30:00,26.68,26.68,26.33,26.36,1719230.0,24.2063,24.2063,23.8888,23.916,1719230.0
2018-09-21 11:00:00,26.37,26.54,26.32,26.52,872942.0,23.925,24.0793,23.8797,24.0611,872942.0
2018-09-21 11:30:00,26.53,26.53,26.43,26.45,613858.0,24.0702,24.0702,23.9795,23.9976,613858.0
2018-09-21 12:00:00,26.44,26.51,26.38,26.49,641601.0,23.9886,24.0521,23.9341,24.0339,641601.0
2018-09-21 12:30:00,26.49,26.51,26.35,26.36,520931.0,24.0339,24.0521,23.9069,23.916,520931.0
2018-09-21 13:00:00,26.36,26.37,26.26,26.33,660220.0,23.916,23.925,23.8252,23.8888,660220.0
2018-09-21 13:30:00,26.33,26.36,26.25,26.27,410154.0,23.8888,23.916,23.8162,23.8343,410154.0
2018-09-21 14:00:00,26.27,26.32,26.25,26.28,368069.0,23.8343,23.8797,23.8162,23.8434,368069.0
2018-09-21 14:30:00,26.28,26.33,26.27,26.3,365182.0,23.8434,23.8888,23.8343,23.8615,365182.0
2018-09-21 15:00:00,26.31,26.4,26.3,26.35,540589.0,23.8706,23.9523,23.8615,23.9069,540589.0
2018-09-21 15:30:00,26.34,26.51,26.29,26.49,1752122.0,23.8978,24.0521,23.8525,24.0339,1752122.0
2018-09-24 09:30:00,25.12,25.53,24.91,25.25,5023661.0,22.7909,23.1629,22.6004,22.9089,5023661.0
2018-09-24 10:00:00,25.24,25.48,25.14,25.2,1907044.0,22.8998,23.1176,22.8091,22.8635,1907044.0
2018-09-24 10:30:00,25.2,25.51,25.15,25.41,1634077.0,22.8635,23.1448,22.8182,23.0541,1634077.0
2018-09-24 11:00:00,25.41,25.44,25.16,25.33,986174.0,23.0541,23.0813,22.8272,22.9815,986174.0
2018-09-24 11:30:00,25.32,25.36,25.21,25.3,775498.0,22.9724,23.0087,22.8726,22.9543,775498.0
2018-09-24 12:00:00,25.3,25.31,25.02,25.03,1106487.0,22.9543,22.9633,22.7002,22.7093,1106487.0
2018-09-24 12:30:00,25.02,25.05,24.7,24.77,3474286.0,22.7002,22.7274,22.4099,22.4734,3474286.0
2018-09-24 13:00:00,24.77,24.87,24.58,24.74,2677222.0,22.4734,22.5641,22.301,22.4462,2677222.0
2018-09-24 13:30:00,24.74,24.87,24.73,24.85,761930.0,22.4462,22.5641,22.4371,22.546,761930.0
2018-09-24 14:00:00,24.85,24.88,24.6,24.68,1459882.0,22.546,22.5732,22.3192,22.3917,1459882.0
2018-09-24 14:30:00,24.68,24.69,24.58,24.58,1477423.0,22.3917,22.4008,22.301,22.301,1477423.0
2018-09-24 15:00:00,24.58,24.61,24.38,24.42,3588226.0,22.301,22.3282,22.1196,22.1558,3588226.0
2018-09-24 15:30:00,24.42,24.59,24.4,24.51,5497585.0,22.1558,22.3101,22.1377,22.2375,5497585.0
2018-09-25 09:30:00,24.8,24.84,24.53,24.59,3502248.0,22.5006,22.5369,22.2556,22.3101,3502248.0
2018-09-25 10:00:00,24.59,24.65,24.43,24.45,1847420.0,22.3101,22.3645,22.1649,22.1831,1847420.0
2018-09-25 10:30:00,24.46,24.71,24.4,24.64,1876299.0,22.1921,22.419,22.1377,22.3554,1876299.0
2018-09-25 11:00:00,24.64,24.79,24.62,24.67,1531203.0,22.3554,22.4915,22.3373,22.3827,1531203.0
2018-09-25 11:30:00,24.67,24.71,24.48,24.55,1072297.0,22.3827,22.419,22.2103,22.2738,1072297.0
2018-09-25 12:00:00,24.55,24.59,24.46,24.48,722468.0,22.2738,22.3101,22.1921,22.2103,722468.0
2018-09-25 12:30:00,24.48,24.49,24.41,24.45,559856.0,22.2103,22.2194,22.1468,22.1831,559856.0
2018-09-25 13:00:00,24.45,24.55,24.44,24.47,703655.0,22.1831,22.2738,22.174,22.2012,703655.0
2018-09-25 13:30:00,24.48,24.51,24.43,24.45,531087.0,22.2103,22.2375,22.1649,22.1831,531087.0
2018-09-25 14:00:00,24.44,24.6,24.42,24.6,958127.0,22.174,22.3192,22.1558,22.3192,958127.0
2018-09-25 14:30:00,24.59,24.61,24.54,24.58,897800.0,22.3101,22.3282,22.2647,22.301,897800.0
2018-09-25 15:00:00,24.58,24.62,24.55,24.58,872355.0,22.301,22.3373,22.2738,22.301,872355.0
2018-09-25 15:30:00,24.58,24.63,24.52,24.54,2575857.0,22.301,22.3464,22.2466,22.2647,2575857.0
2018-09-26 09:30:00,24.74,25.86,24.66,25.45,7127924.0,22.4462,23.4623,22.3736,23.0903,7127924.0
2018-09-26 10:00:00,25.43,25.66,25.38,25.59,2790032.0,23.0722,23.2809,23.0268,23.2174,2790032.0
2018-09-26 10:30:00,25.59,25.62,25.46,25.51,1577416.0,23.2174,23.2446,23.0994,23.1448,1577416.0
2018-09-26 11:00:00,25.51,25.83,25.49,25.8,2250779.0,23.1448,23.4351,23.1266,23.4079,2250779.0
2018-09-26 11:30:00,25.79,25.81,25.65,25.73,1305325.0,23.3988,23.417,23.2718,23.3444,1305325.0
2018-09-26 12:00:00,25.73,25.81,25.71,25.79,1386102.0,23.3444,23.417,23.3262,23.3988,1386102.0
2018-09-26 12:30:00,25.79,25.83,25.65,25.67,1463650.0,23.3988,23.4351,23.2718,23.2899,1463650.0
2018-09-26 13:00:00,25.67,25.67,25.5,25.51,840445.0,23.2899,23.2899,23.1357,23.1448,840445.0
2018-09-26 13:30:00,25.51,25.55,25.35,25.36,2016341.0,23.1448,23.1811,22.9996,23.0087,2016341.0
2018-09-26 14:00:00,25.36,25.65,25.35,25.38,1466226.0,23.0087,23.2718,22.9996,23.0268,1466226.0
2018-09-26 14:30:00,25.39,25.41,25.25,25.32,1759375.0,23.0359,23.0541,22.9089,22.9724,1759375.0
2018-09-26 15:00:00,25.32,25.39,25.3,25.32,945625.0,22.9724,23.0359,22.9543,22.9724,945625.0
2018-09-26 15:30:00,25.33,25.34,25.18,25.19,2997298.0,22.9815,22.9905,22.8454,22.8545,2997298.0
2018-09-27 09:30:00,25.36,25.86,25.28,25.3,2706077.0,23.0087,23.4623,22.9361,22.9543,2706077.0
2018-09-27 10:00:00,25.31,25.74,25.3,25.66,1131580.0,22.9633,23.3535,22.9543,23.2809,1131580.0
2018-09-27 10:30:00,25.65,25.89,25.65,25.75,1618042.0,23.2718,23.4895,23.2718,23.3625,1618042.0
2018-09-27 11:00:00,25.75,25.8,25.59,25.64,812526.0,23.3625,23.4079,23.2174,23.2627,812526.0
2018-09-27 11:30:00,25.65,25.75,25.63,25.69,604345.0,23.2718,23.3625,23.2537,23.3081,604345.0
2018-09-27 12:00:00,25.68,25.75,25.65,25.73,387967.0,23.299,23.3625,23.2718,23.3444,387967.0
2018-09-27 12:30:00,25.74,25.74,25.64,25.65,524597.0,23.3535,23.3535,23.2627,23.2718,524597.0
2018-09-27 13:00:00,25.64,25.65,25.51,25.51,560736.0,23.2627,23.2718,23.1448,23.1448,560736.0
2018-09-27 13:30:00,25.51,25.52,25.44,25.45,483208.0,23.1448,23.1539,23.0813,23.0903,483208.0
2018-09-27 14:00:00,25.45,25.46,25.3,25.42,864874.0,23.0903,23.0994,22.9543,23.0631,864874.0
2018-09-27 14:30:00,25.41,25.46,25.4,25.45,501982.0,23.0541,23.0994,23.045,23.0903,501982.0
2018-09-27 15:00:00,25.45,25.56,25.45,25.52,615338.0,23.0903,23.1901,23.0903,23.1539,615338.0
2018-09-27 15:30:00,25.51,25.54,25.4,25.44,1690806.0,23.1448,23.172,23.045,23.0813,1690806.0
2018-09-28 09:30:00,25.3,25.82,25.3,25.44,1557635.0,22.9543,23.426,22.9543,23.0813,1557635.0
2018-09-28 10:00:00,25.45,25.75,25.37,25.73,902972.0,23.0903,23.3625,23.0178,23.3444,902972.0
2018-09-28 10:30:00,25.74,26.12,25.72,26.09,1603353.0,23.3535,23.6982,23.3353,23.671,1603353.0
2018-09-28 11:00:00,26.08,26.23,25.89,25.9,979138.0,23.6619,23.798,23.4895,23.4986,979138.0
2018-09-28 11:30:00,25.9,25.96,25.85,25.91,582776.0,23.4986,23.5531,23.4533,23.5077,582776.0
2018-09-28 12:00:00,25.91,26.0,25.88,25.88,493334.0,23.5077,23.5894,23.4805,23.4805,493334.0
2018-09-28 12:30:00,25.88,25.93,25.82,25.93,636161.0,23.4805,23.5258,23.426,23.5258,636161.0
2018-09-28 13:00:00,25.93,25.94,25.87,25.91,459781.0,23.5258,23.5349,23.4714,23.5077,459781.0
2018-09-28 13:30:00,25.91,25.93,25.84,25.86,415384.0,23.5077,23.5258,23.4442,23.4623,415384.0
2018-09-28 14:00:00,25.86,25.94,25.83,25.94,473289.0,23.4623,23.5349,23.4351,23.5349,473289.0
2018-09-28 14:30:00,25.94,25.98,25.91,25.98,353570.0,23.5349,23.5712,23.5077,23.5712,353570.0
2018-09-28 15:00:00,25.97,26.16,25.97,26.14,1545467.0,23.5621,23.7345,23.5621,23.7164,1545467.0
2018-09-28 15:30:00,26.14,26.21,26.05,26.1,2447633.0,23.7164,23.7799,23.6347,23.6801,2447633.0
2018-10-01 09:30:00,26.03,26.26,25.91,26.1,1615384.0,23.6166,23.8252,23.5077,23.6801,1615384.0
2018-10-01 10:00:00,26.1,26.15,25.84,25.93,930880.0,23.6801,23.7254,23.4442,23.5258,930880.0
2018-10-01 10:30:00,25.93,25.93,25.73,25.78,788157.0,23.5258,23.5258,23.3444,23.3897,788157.0
2018-10-01 11:00:00,25.79,25.89,25.71,25.84,676938.0,23.3988,23.4895,23.3262,23.4442,676938.0
2018-10-01 11:30:00,25.84,25.84,25.55,25.6,739977.0,23.4442,23.4442,23.1811,23.2264,739977.0
2018-10-01 12:00:00,25.6,25.62,25.45,25.49,701271.0,23.2264,23.2446,23.0903,23.1266,701271.0
2018-10-01 12:30:00,25.5,25.63,25.45,25.62,631867.0,23.1357,23.2537,23.0903,23.2446,631867.0
2018-10-01 13:00:00,25.62,25.66,25.55,25.55,435086.0,23.2446,23.2809,23.1811,23.1811,435086.0
2018-10-01 13:30:00,25.56,25.57,25.48,25.5,438558.0,23.1901,23.1992,23.1176,23.1357,438558.0
2018-10-01 14:00:00,25.49,25.5,25.38,25.48,703421.0,23.1266,23.1357,23.0268,23.1176,703421.0
2018-10-01 14:30:00,25.48,25.53,25.42,25.51,367244.0,23.1176,23.1629,23.0631,23.1448,367244.0
2018-10-01 15:00:00,25.52,25.58,25.49,25.5,447604.0,23.1539,23.2083,23.1266,23.1357,447604.0
2018-10-01 15:30:00,25.51,25.52,25.43,25.46,1471774.0,23.1448,23.1539,23.0722,23.0994,1471774.0
2018-10-02 09:30:00,25.1,25.4,24.73,24.75,2954082.0,22.7728,23.045,22.4371,22.4552,2954082.0
2018-10-02 10:00:00,24.76,24.76,24.54,24.74,1793150.0,22.4643,22.4643,22.2647,22.4462,1793150.0
2018-10-02 10:30:00,24.75,24.9,24.59,24.88,993039.0,22.4552,22.5913,22.3101,22.5732,993039.0
2018-10-02 11:00:00,24.88,25.02,24.83,24.98,948392.0,22.5732,22.7002,22.5278,22.6639,948392.0
2018-10-02 11:30:00,24.98,25.04,24.92,24.94,746410.0,22.6639,22.7184,22.6095,22.6276,746410.0
2018-10-02 12:00:00,24.93,24.98,24.84,24.86,423963.0,22.6186,22.6639,22.5369,22.555,423963.0
2018-10-02 12:30:00,24.85,24.99,24.84,24.86,443916.0,22.546,22.673,22.5369,22.555,443916.0
2018-10-02 13:00:00,24.86,24.9,24.81,24.83,456577.0,22.555,22.5913,22.5097,22.5278,456577.0
2018-10-02 13:30:00,24.83,24.87,24.78,24.79,306464.0,22.5278,22.5641,22.4825,22.4915,306464.0
2018-10-02 14:00:00,24.79,25.01,24.78,25.01,773430.0,22.4915,22.6911,22.4825,22.6911,773430.0
2018-10-02 14:30:00,25.0,25.06,24.92,25.04,609181.0,22.6821,22.7365,22.6095,22.7184,609181.0
2018-10-02 15:00:00,25.05,25.05,24.89,25.02,851712.0,22.7274,22.7274,22.5823,22.7002,851712.0
2018-10-02 15:30:00,25.03,25.03,24.89,24.91,1660342.0,22.7093,22.7093,22.5823,22.6004,1660342.0
2018-10-03 09:30:00,25.15,25.44,24.79,25.11,1753893.0,22.8182,23.0813,22.4915,22.7819,1753893.0
2018-10-03 10:00:00,25.11,25.19,25.01,25.18,807361.0,22.7819,22.8545,22.6911,22.8454,807361.0
2018-10-03 10:30:00,25.18,25.21,24.98,25.01,670117.0,22.8454,22.8726,22.6639,22.6911,670117.0
2018-10-03 11:00:00,25.01,25.1,24.92,24.97,1055726.0,22.6911,22.7728,22.6095,22.6548,1055726.0
2018-10-03 11:30:00,24.98,25.1,24.97,25.04,327400.0,22.6639,22.7728,22.6548,22.7184,327400.0
2018-10-03 12:00:00,25.04,25.19,25.0,25.16,353868.0,22.7184,22.8545,22.6821,22.8272,353868.0
2018-10-03 12:30:00,25.16,25.2,25.1,25.1,408998.0,22.8272,22.8635,22.7728,22.7728,408998.0
2018-10-03 13:00:00,25.11,25.19,25.04,25.12,364163.0,22.7819,22.8545,22.7184,22.7909,364163.0
2018-10-03 13:30:00,25.12,25.26,25.08,25.24,411143.0,22.7909,22.918,22.7547,22.8998,411143.0
2018-10-03 14:00:00,25.24,25.3,25.19,25.29,468833.0,22.8998,22.9543,22.8545,22.9452,468833.0
2018-10-03 14:30:00,25.29,25.32,25.1,25.14,410865.0,22.9452,22.9724,22.7728,22.8091,410865.0
2018-10-03 15:00:00,25.15,25.18,25.03,25.05,470703.0,22.8182,22.8454,22.7093,22.7274,470703.0
2018-10-03 15:30:00,25.05,25.15,25.05,25.13,1296404.0,22.7274,22.8182,22.7274,22.8,1296404.0
2018-10-04 09:30:00,24.78,24.85,24.51,24.64,1940557.0,22.4825,22.546,22.2375,22.3554,1940557.0
2018-10-04 10:00:00,24.63,24.63,24.3,24.36,2195160.0,22.3464,22.3464,22.047,22.1014,2195160.0
2018-10-04 10:30:00,24.35,24.4,24.25,24.3,1156624.0,22.0923,22.1377,22.0016,22.047,1156624.0
2018-10-04 11:00:00,24.3,24.49,24.29,24.42,816187.0,22.047,22.2194,22.0379,22.1558,816187.0
2018-10-04 11:30:00,24.43,24.51,24.28,24.3,960121.0,22.1649,22.2375,22.0288,22.047,960121.0
2018-10-04 12:00:00,24.3,24.31,24.06,24.22,1403762.0,22.047,22.056,21.8292,21.9744,1403762.0
2018-10-04 12:30:00,24.22,24.32,24.19,24.27,826200.0,21.9744,22.0651,21.9472,22.0198,826200.0
2018-10-04 13:00:00,24.26,24.27,24.14,24.24,558462.0,22.0107,22.0198,21.9018,21.9925,558462.0
2018-10-04 13:30:00,24.23,24.3,24.16,24.29,595807.0,21.9835,22.047,21.92,22.0379,595807.0
2018-10-04 14:00:00,24.29,24.39,24.22,24.39,669455.0,22.0379,22.1286,21.9744,22.1286,669455.0
2018-10-04 14:30:00,24.39,24.5,24.37,24.46,574936.0,22.1286,22.2284,22.1105,22.1921,574936.0
2018-10-04 15:00:00,24.46,24.49,24.38,24.38,536078.0,22.1921,22.2194,22.1196,22.1196,536078.0
2018-10-04 15:30:00,24.39,24.41,24.25,24.33,1768232.0,22.1286,22.1468,22.0016,22.0742,1768232.0
2018-10-05 09:30:00,24.21,24.25,23.9,24.02,1822365.0,21.9653,22.0016,21.6841,21.7929,1822365.0
2018-10-05 10:00:00,24.02,24.08,23.91,24.04,1420443.0,21.7929,21.8474,21.6931,21.8111,1420443.0
2018-10-05 10:30:00,24.04,24.05,23.83,23.87,1090304.0,21.8111,21.8201,21.6205,21.6568,1090304.0
2018-10-05 11:00:00,23.87,23.89,23.5,23.52,1661461.0,21.6568,21.675,21.3211,21.3393,1661461.0
2018-10-05 11:30:00,23.51,23.59,23.42,23.46,1575291.0,21.3302,21.4028,21.2486,21.2849,1575291.0
2018-10-05 12:00:00,23.47,23.71,23.45,23.59,1102766.0,21.2939,21.5117,21.2758,21.4028,1102766.0
2018-10-05 12:30:00,23.59,23.6,23.4,23.46,1129171.0,21.4028,21.4119,21.2304,21.2849,1129171.0
2018-10-05 13:00:00,23.46,23.51,23.37,23.39,785220.0,21.2849,21.3302,21.2032,21.2213,785220.0
2018-10-05 13:30:00,23.39,23.72,23.38,23.63,991830.0,21.2213,21.5207,21.2123,21.4391,991830.0
2018-10-05 14:00:00,23.63,23.7,23.55,23.65,794724.0,21.4391,21.5026,21.3665,21.4572,794724.0
2018-10-05 14:30:00,23.66,23.73,23.64,23.68,851087.0,21.4663,21.5298,21.4482,21.4845,851087.0
2018-10-05 15:00:00,23.69,23.78,23.65,23.69,843294.0,21.4935,21.5752,21.4572,21.4935,843294.0
2018-10-05 15:30:00,23.7,23.73,23.59,23.63,2037034.0,21.5026,21.5298,21.4028,21.4391,2037034.0
2018-10-08 09:30:00,23.11,24.02,22.65,23.84,4245140.0,20.9673,21.7929,20.55,21.6296,4245140.0
2018-10-08 10:00:00,23.85,24.24,23.79,24.13,2132719.0,21.6387,21.9925,21.5843,21.8927,2132719.0
2018-10-08 10:30:00,24.14,24.24,24.02,24.06,1296105.0,21.9018,21.9925,21.7929,21.8292,1296105.0
2018-10-08 11:00:00,24.05,24.07,23.75,23.77,1087745.0,21.8201,21.8383,21.548,21.5661,1087745.0
2018-10-08 11:30:00,23.78,23.8,23.61,23.76,1203121.0,21.5752,21.5933,21.4209,21.557,1203121.0
2018-10-08 12:00:00,23.76,23.84,23.69,23.81,773445.0,21.557,21.6296,21.4935,21.6024,773445.0
2018-10-08 12:30:00,23.81,23.81,23.51,23.52,684327.0,21.6024,21.6024,21.3302,21.3393,684327.0
2018-10-08 13:00:00,23.52,23.63,23.51,23.59,500347.0,21.3393,21.4391,21.3302,21.4028,500347.0
2018-10-08 13:30:00,23.59,23.72,23.58,23.68,580972.0,21.4028,21.5207,21.3937,21.4845,580972.0
2018-10-08 14:00:00,23.67,23.91,23.66,23.88,610489.0,21.4754,21.6931,21.4663,21.6659,610489.0
2018-10-08 14:30:00,23.88,24.0,23.85,23.94,597434.0,21.6659,21.7748,21.6387,21.7203,597434.0
2018-10-08 15:00:00,23.94,24.07,23.92,23.93,621881.0,21.7203,21.8383,21.7022,21.7113,621881.0
2018-10-08 15:30:00,23.93,23.99,23.87,23.89,1509311.0,21.7113,21.7657,21.6568,21.675,1509311.0
2018-10-09 09:30:00,23.45,23.93,23.34,23.81,2514905.0,21.2758,21.7113,21.176,21.6024,2514905.0
2018-10-09 10:00:00,23.81,24.13,23.71,24.11,1190137.0,21.6024,21.8927,21.5117,21.8746,1190137.0
2018-10-09 10:30:00,24.12,24.14,23.65,23.71,1701167.0,21.8837,21.9018,21.4572,21.5117,1701167.0
2018-10-09 11:00:00,23.7,24.13,23.69,24.05,1121353.0,21.5026,21.8927,21.4935,21.8201,1121353.0
2018-10-09 11:30:00,24.05,24.19,24.02,24.17,640809.0,21.8201,21.9472,21.7929,21.929,640809.0
2018-10-09 12:00:00,24.17,24.2,24.0,24.0,537400.0,21.929,21.9562,21.7748,21.7748,537400.0
2018-10-09 12:30:00,24.01,24.01,23.85,23.91,501111.0,21.7839,21.7839,21.6387,21.6931,501111.0
2018-10-09 13:00:00,23.9,23.98,23.85,23.95,397604.0,21.6841,21.7566,21.6387,21.7294,397604.0
2018-10-09 13:30:00,23.95,24.0,23.88,23.96,474519.0,21.7294,21.7748,21.6659,21.7385,474519.0
2018-10-09 14:00:00,23.96,23.97,23.86,23.87,423083.0,21.7385,21.7476,21.6478,21.6568,423083.0
2018-10-09 14:30:00,23.87,23.9,23.68,23.8,642720.0,21.6568,21.6841,21.4845,21.5933,642720.0
2018-10-09 15:00:00,23.8,23.83,23.7,23.71,470406.0,21.5933,21.6205,21.5026,21.5117,470406.0
2018-10-09 15:30:00,23.71,23.87,23.71,23.79,1221333.0,21.5117,21.6568,21.5117,21.5843,1221333.0
2018-10-10 09:30:00,23.45,23.55,22.9,22.97,2551890.0,21.2758,21.3665,20.7768,20.8403,2551890.0
2018-10-10 10:00:00,22.96,23.13,22.83,23.05,2028335.0,20.8312,20.9854,20.7133,20.9129,2028335.0
2018-10-10 10:30:00,23.05,23.17,22.9,23.03,1563632.0,20.9129,21.0217,20.7768,20.8947,1563632.0
2018-10-10 11:00:00,23.04,23.09,22.89,22.94,1376754.0,20.9038,20.9492,20.7677,20.8131,1376754.0
2018-10-10 11:30:00,22.93,23.12,22.88,23.08,1102247.0,20.804,20.9764,20.7586,20.9401,1102247.0
2018-10-10 12:00:00,23.09,23.23,23.07,23.18,902337.0,20.9492,21.0762,20.931,21.0308,902337.0
2018-10-10 12:30:00,23.17,23.18,22.97,23.0,739401.0,21.0217,21.0308,20.8403,20.8675,739401.0
2018-10-10 13:00:00,22.99,23.21,22.92,23.15,746088.0,20.8584,21.058,20.7949,21.0036,746088.0
2018-10-10 13:30:00,23.15,23.18,23.02,23.05,585980.0,21.0036,21.0308,20.8856,20.9129,585980.0
2018-10-10 14:00:00,23.05,23.06,22.91,22.95,1069458.0,20.9129,20.9219,20.7858,20.8221,1069458.0
2018-10-10 14:30:00,22.95,22.99,22.86,22.9,877636.0,20.8221,20.8584,20.7405,20.7768,877636.0
2018-10-10 15:00:00,22.9,22.98,22.86,22.96,1313075.0,20.7768,20.8494,20.7405,20.8312,1313075.0
2018-10-10 15:30:00,22.97,22.97,22.7,22.72,4002151.0,20.8403,20.8403,20.5953,20.6135,4002151.0
2018-10-11 09:30:00,22.46,23.49,22.46,23.46,3763799.0,20.3776,21.3121,20.3776,21.2849,3763799.0
2018-10-11 10:00:00,23.45,23.48,23.08,23.26,2122140.0,21.2758,21.303,20.9401,21.1034,2122140.0
2018-10-11 10:30:00,23.26,23.33,23.02,23.03,1264354.0,21.1034,21.1669,20.8856,20.8947,1264354.0
2018-10-11 11:00:00,23.03,23.04,22.8,22.81,1748509.0,20.8947,20.9038,20.686,20.6951,1748509.0
2018-10-11 11:30:00,22.81,23.13,22.74,22.96,1162427.0,20.6951,20.9854,20.6316,20.8312,1162427.0
2018-10-11 12:00:00,22.97,23.22,22.95,23.16,910519.0,20.8403,21.0671,20.8221,21.0127,910519.0
2018-10-11 12:30:00,23.13,23.14,23.03,23.08,555279.0,20.9854,20.9945,20.8947,20.9401,555279.0
2018-10-11 13:00:00,23.07,23.29,23.02,23.27,939253.0,20.931,21.1306,20.8856,21.1125,939253.0
2018-10-11 13:30:00,23.28,23.35,23.22,23.27,821037.0,21.1215,21.1851,21.0671,21.1125,821037.0
2018-10-11 14:00:00,23.26,23.27,23.01,23.07,954136.0,21.1034,21.1125,20.8766,20.931,954136.0
2018-10-11 14:30:00,23.07,23.1,22.82,22.99,1303893.0,20.931,20.9582,20.7042,20.8584,1303893.0
2018-10-11 15:00:00,22.99,23.47,22.94,23.47,2094268.0,20.8584,21.2939,20.8131,21.2939,2094268.0
2018-10-11 15:30:00,23.46,23.66,23.31,23.48,5050757.0,21.2849,21.4663,21.1488,21.303,5050757.0
2018-10-12 09:30:00,24.54,24.9,23.85,24.03,3885148.0,22.2647,22.5913,21.6387,21.802,3885148.0
2018-10-12 10:00:00,24.03,24.16,23.9,23.94,1368781.0,21.802,21.92,21.6841,21.7203,1368781.0
2018-10-12 10:30:00,23.93,24.2,23.9,24.1,854934.0,21.7113,21.9562,21.6841,21.8655,854934.0
2018-10-12 11:00:00,24.1,24.16,23.93,23.96,731124.0,21.8655,21.92,21.7113,21.7385,731124.0
2018-10-12 11:30:00,23.96,24.16,23.91,23.99,1072326.0,21.7385,21.92,21.6931,21.7657,1072326.0
2018-10-12 12:00:00,23.99,24.01,23.79,23.86,736275.0,21.7657,21.7839,21.5843,21.6478,736275.0
2018-10-12 12:30:00,23.86,24.0,23.74,23.98,882822.0,21.6478,21.7748,21.5389,21.7566,882822.0
2018-10-12 13:00:00,23.99,24.23,23.9,24.17,1167780.0,21.7657,21.9835,21.6841,21.929,1167780.0
2018-10-12 13:30:00,24.16,24.21,24.03,24.18,701739.0,21.92,21.9653,21.802,21.9381,701739.0
2018-10-12 14:00:00,24.18,24.32,24.11,24.32,774814.0,21.9381,22.0651,21.8746,22.0651,774814.0
2018-10-12 14:30:00,24.32,24.33,24.07,24.28,779730.0,22.0651,22.0742,21.8383,22.0288,779730.0
2018-10-12 15:00:00,24.28,24.38,24.2,24.33,925224.0,22.0288,22.1196,21.9562,22.0742,925224.0
2018-10-12 15:30:00,24.33,24.53,24.17,24.45,3212150.0,22.0742,22.2556,21.929,22.1831,3212150.0
2018-10-15 09:30:00,24.11,24.23,23.8,23.96,1725692.0,21.8746,21.9835,21.5933,21.7385,1725692.0
2018-10-15 10:00:00,23.96,24.02,23.82,23.87,940021.0,21.7385,21.7929,21.6115,21.6568,940021.0
2018-10-15 10:30:00,23.87,24.13,23.85,24.12,578453.0,21.6568,21.8927,21.6387,21.8837,578453.0
2018-10-15 11:00:00,24.12,24.33,23.99,24.25,645077.0,21.8837,22.0742,21.7657,22.0016,645077.0
2018-10-15 11:30:00,24.24,24.27,24.06,24.1,588236.0,21.9925,22.0198,21.8292,21.8655,588236.0
2018-10-15 12:00:00,24.11,24.38,24.05,24.35,367736.0,21.8746,22.1196,21.8201,22.0923,367736.0
2018-10-15 12:30:00,24.36,24.49,24.34,24.47,417371.0,22.1014,22.2194,22.0833,22.2012,417371.0
2018-10-15 13:00:00,24.47,24.64,24.3,24.32,899645.0,22.2012,22.3554,22.047,22.0651,899645.0
2018-10-15 13:30:00,24.32,24.45,24.29,24.34,359322.0,22.0651,22.1831,22.0379,22.0833,359322.0
2018-10-15 14:00:00,24.34,24.37,24.27,24.3,372079.0,22.0833,22.1105,22.0198,22.047,372079.0
2018-10-15 14:30:00,24.3,24.37,24.27,24.35,312307.0,22.047,22.1105,22.0198,22.0923,312307.0
2018-10-15 15:00:00,24.35,24.42,24.3,24.32,478961.0,22.0923,22.1558,22.047,22.0651,478961.0
2018-10-15 15:30:00,24.32,24.37,24.14,24.14,1846276.0,22.0651,22.1105,21.9018,21.9018,1846276.0
2018-10-16 09:30:00,24.5,24.52,24.08,24.33,1597663.0,22.2284,22.2466,21.8474,22.0742,1597663.0
2018-10-16 10:00:00,24.34,24.42,24.14,24.17,774062.0,22.0833,22.1558,21.9018,21.929,774062.0
2018-10-16 10:30:00,24.16,24.3,24.14,24.23,778326.0,21.92,22.047,21.9018,21.9835,778326.0
2018-10-16 11:00:00,24.24,24.48,24.17,24.46,784633.0,21.9925,22.2103,21.929,22.1921,784633.0
2018-10-16 11:30:00,24.46,24.7,24.38,24.56,1266794.0,22.1921,22.4099,22.1196,22.2829,1266794.0
2018-10-16 12:00:00,24.56,24.66,24.5,24.61,540638.0,22.2829,22.3736,22.2284,22.3282,540638.0
2018-10-16 12:30:00,24.6,24.64,24.48,24.52,372902.0,22.3192,22.3554,22.2103,22.2466,372902.0
2018-10-16 13:00:00,24.52,24.69,24.52,24.58,567312.0,22.2466,22.4008,22.2466,22.301,567312.0
2018-10-16 13:30:00,24.59,24.67,24.55,24.65,459143.0,22.3101,22.3827,22.2738,22.3645,459143.0
2018-10-16 14:00:00,24.65,24.69,24.59,24.67,417823.0,22.3645,22.4008,22.3101,22.3827,417823.0
2018-10-16 14:30:00,24.67,24.7,24.54,24.58,415675.0,22.3827,22.4099,22.2647,22.301,415675.0
2018-10-16 15:00:00,24.57,24.61,24.47,24.57,430192.0,22.2919,22.3282,22.2012,22.2919,430192.0
2018-10-16 15:30:00,24.57,24.66,24.55,24.62,1984638.0,22.2919,22.3736,22.2738,22.3373,1984638.0
2018-10-17 09:30:00,24.54,24.61,23.89,23.94,2363454.0,22.2647,22.3282,21.675,21.7203,2363454.0
2018-10-17 10:00:00,23.94,24.02,23.83,23.89,1246882.0,21.7203,21.7929,21.6205,21.675,1246882.0
2018-10-17 10:30:00,23.89,23.94,23.64,23.73,1172580.0,21.675,21.7203,21.4482,21.5298,1172580.0
2018-10-17 11:00:00,23.73,23.78,23.6,23.71,1103191.0,21.5298,21.5752,21.4119,21.5117,1103191.0
2018-10-17 11:30:00,23.72,23.73,23.53,23.7,882769.0,21.5207,21.5298,21.3484,21.5026,882769.0
2018-10-17 12:00:00,23.7,23.82,23.65,23.73,548738.0,21.5026,21.6115,21.4572,21.5298,548738.0
2018-10-17 12:30:00,23.73,23.93,23.71,23.89,506212.0,21.5298,21.7113,21.5117,21.675,506212.0
2018-10-17 13:00:00,23.9,23.92,23.76,23.8,453244.0,21.6841,21.7022,21.557,21.5933,453244.0
2018-10-17 13:30:00,23.8,23.81,23.68,23.68,356689.0,21.5933,21.6024,21.4845,21.4845,356689.0
2018-10-17 14:00:00,23.68,23.71,23.51,23.52,1042379.0,21.4845,21.5117,21.3302,21.3393,1042379.0
2018-10-17 14:30:00,23.52,23.65,23.46,23.58,1028298.0,21.3393,21.4572,21.2849,21.3937,1028298.0
2018-10-17 15:00:00,23.58,23.7,23.56,23.65,761069.0,21.3937,21.5026,21.3756,21.4572,761069.0
2018-10-17 15:30:00,23.66,24.21,23.57,23.68,1924695.0,21.4663,21.9653,21.3847,21.4845,1924695.0
2018-10-18 09:30:00,23.5,23.93,23.22,23.88,2112980.0,21.3211,21.7113,21.0671,21.6659,2112980.0
2018-10-18 10:00:00,23.87,23.94,23.57,23.9,1225168.0,21.6568,21.7203,21.3847,21.6841,1225168.0
2018-10-18 10:30:00,23.9,24.14,23.87,24.07,1205676.0,21.6841,21.9018,21.6568,21.8383,1205676.0
2018-10-18 11:00:00,24.08,24.11,23.7,23.73,692104.0,21.8474,21.8746,21.5026,21.5298,692104.0
2018-10-18 11:30:00,23.73,23.76,23.29,23.38,1128520.0,21.5298,21.557,21.1306,21.2123,1128520.0
2018-10-18 12:00:00,23.37,23.52,23.28,23.46,744649.0,21.2032,21.3393,21.1215,21.2849,744649.0
2018-10-18 12:30:00,23.46,23.57,23.42,23.43,443540.0,21.2849,21.3847,21.2486,21.2576,443540.0
2018-10-18 13:00:00,23.44,23.46,23.31,23.37,433262.0,21.2667,21.2849,21.1488,21.2032,433262.0
2018-10-18 13:30:00,23.37,23.49,23.34,23.44,619517.0,21.2032,21.3121,21.176,21.2667,619517.0
2018-10-18 14:00:00,23.44,23.53,23.39,23.43,460447.0,21.2667,21.3484,21.2213,21.2576,460447.0
2018-10-18 14:30:00,23.43,23.56,23.41,23.44,399363.0,21.2576,21.3756,21.2395,21.2667,399363.0
2018-10-18 15:00:00,23.44,23.47,23.33,23.37,611330.0,21.2667,21.2939,21.1669,21.2032,611330.0
2018-10-18 15:30:00,23.37,23.4,23.26,23.34,2927694.0,21.2032,21.2304,21.1034,21.176,2927694.0
2018-10-19 09:30:00,23.95,23.95,23.39,23.59,1435940.0,21.7294,21.7294,21.2213,21.4028,1435940.0
2018-10-19 10:00:00,23.6,23.68,23.45,23.46,727684.0,21.4119,21.4845,21.2758,21.2849,727684.0
2018-10-19 10:30:00,23.45,23.51,23.24,23.37,906460.0,21.2758,21.3302,21.0852,21.2032,906460.0
2018-10-19 11:00:00,23.37,23.53,23.2,23.26,1081961.0,21.2032,21.3484,21.049,21.1034,1081961.0
2018-10-19 11:30:00,23.26,23.27,23.02,23.14,819063.0,21.1034,21.1125,20.8856,20.9945,819063.0
2018-10-19 12:00:00,23.14,23.16,22.95,22.98,745631.0,20.9945,21.0127,20.8221,20.8494,745631.0
2018-10-19 12:30:00,22.97,23.23,22.95,23.19,507476.0,20.8403,21.0762,20.8221,21.0399,507476.0
2018-10-19 13:00:00,23.19,23.29,23.09,23.29,425898.0,21.0399,21.1306,20.9492,21.1306,425898.0
2018-10-19 13:30:00,23.28,23.34,23.17,23.18,326844.0,21.1215,21.176,21.0217,21.0308,326844.0
2018-10-19 14:00:00,23.17,23.2,23.06,23.14,341413.0,21.0217,21.049,20.9219,20.9945,341413.0
2018-10-19 14:30:00,23.14,23.2,23.05,23.06,339883.0,20.9945,21.049,20.9129,20.9219,339883.0
2018-10-19 15:00:00,23.07,23.11,22.97,23.08,560486.0,20.931,20.9673,20.8403,20.9401,560486.0
2018-10-19 15:30:00,23.09,23.11,22.98,22.99,1110122.0,20.9492,20.9673,20.8494,20.8584,1110122.0
2018-10-22 09:30:00,23.9,24.11,23.36,23.5,3924553.0,21.6841,21.8746,21.1941,21.3211,3924553.0
2018-10-22 10:00:00,23.51,23.65,23.34,23.38,1060461.0,21.3302,21.4572,21.176,21.2123,1060461.0
2018-10-22 10:30:00,23.39,23.79,23.3,23.79,984162.0,21.2213,21.5843,21.1397,21.5843,984162.0
2018-10-22 11:00:00,23.78,23.87,23.65,23.66,959467.0,21.5752,21.6568,21.4572,21.4663,959467.0
2018-10-22 11:30:00,23.66,23.68,23.55,23.65,443794.0,21.4663,21.4845,21.3665,21.4572,443794.0
2018-10-22 12:00:00,23.65,23.7,23.41,23.47,742971.0,21.4572,21.5026,21.2395,21.2939,742971.0
2018-10-22 12:30:00,23.47,23.56,23.42,23.45,503544.0,21.2939,21.3756,21.2486,21.2758,503544.0
2018-10-22 13:00:00,23.45,23.5,23.36,23.38,409308.0,21.2758,21.3211,21.1941,21.2123,409308.0
2018-10-22 13:30:00,23.37,23.54,23.37,23.37,383420.0,21.2032,21.3574,21.2032,21.2032,383420.0
2018-10-22 14:00:00,23.37,23.45,23.33,23.44,280827.0,21.2032,21.2758,21.1669,21.2667,280827.0
2018-10-22 14:30:00,23.43,23.51,23.41,23.46,241193.0,21.2576,21.3302,21.2395,21.2849,241193.0
2018-10-22 15:00:00,23.46,23.58,23.44,23.58,478338.0,21.2849,21.3937,21.2667,21.3937,478338.0
2018-10-22 15:30:00,23.57,23.63,23.52,23.53,1361336.0,21.3847,21.4391,21.3393,21.3484,1361336.0
2018-10-23 09:30:00,22.44,23.03,22.33,22.85,3225115.0,20.3594,20.8947,20.2596,20.7314,3225115.0
2018-10-23 10:00:00,22.85,22.97,22.61,22.94,1517765.0,20.7314,20.8403,20.5137,20.8131,1517765.0
2018-10-23 10:30:00,22.94,22.99,22.69,22.83,1064136.0,20.8131,20.8584,20.5862,20.7133,1064136.0
2018-10-23 11:00:00,22.82,23.14,22.79,23.0,1174980.0,20.7042,20.9945,20.677,20.8675,1174980.0
2018-10-23 11:30:00,23.0,23.13,22.94,22.94,1254080.0,20.8675,20.9854,20.8131,20.8131,1254080.0
2018-10-23 12:00:00,22.95,23.21,22.9,23.16,1013909.0,20.8221,21.058,20.7768,21.0127,1013909.0
2018-10-23 12:30:00,23.17,23.29,23.01,23.02,675547.0,21.0217,21.1306,20.8766,20.8856,675547.0
2018-10-23 13:00:00,23.02,23.16,22.92,22.93,734614.0,20.8856,21.0127,20.7949,20.804,734614.0
2018-10-23 13:30:00,22.93,23.01,22.89,22.93,439081.0,20.804,20.8766,20.7677,20.804,439081.0
2018-10-23 14:00:00,22.93,23.26,22.87,23.25,1241918.0,20.804,21.1034,20.7496,21.0943,1241918.0
2018-10-23 14:30:00,23.25,23.59,23.25,23.55,1180474.0,21.0943,21.4028,21.0943,21.3665,1180474.0
2018-10-23 15:00:00,23.54,23.58,23.32,23.37,934067.0,21.3574,21.3937,21.1578,21.2032,934067.0
2018-10-23 15:30:00,23.36,23.39,23.17,23.23,1397731.0,21.1941,21.2213,21.0217,21.0762,1397731.0
2018-10-24 09:30:00,23.18,23.2,22.69,22.72,1391955.0,21.0308,21.049,20.5862,20.6135,1391955.0
2018-10-24 10:00:00,22.73,22.83,22.51,22.6,1872471.0,20.6225,20.7133,20.4229,20.5046,1872471.0
2018-10-24 10:30:00,22.6,22.68,22.41,22.41,1632150.0,20.5046,20.5772,20.3322,20.3322,1632150.0
2018-10-24 11:00:00,22.41,22.42,22.15,22.15,1712119.0,20.3322,20.3413,20.0963,20.0963,1712119.0
2018-10-24 11:30:00,22.16,22.48,22.06,22.45,1966999.0,20.1054,20.3957,20.0147,20.3685,1966999.0
2018-10-24 12:00:00,22.46,22.54,22.36,22.38,987603.0,20.3776,20.4502,20.2868,20.305,987603.0
2018-10-24 12:30:00,22.37,22.48,22.21,22.45,888396.0,20.2959,20.3957,20.1507,20.3685,888396.0
2018-10-24 13:00:00,22.45,22.46,22.26,22.28,825512.0,20.3685,20.3776,20.1961,20.2143,825512.0
2018-10-24 13:30:00,22.29,22.39,22.2,22.24,796784.0,20.2233,20.3141,20.1417,20.178,796784.0
2018-10-24 14:00:00,22.23,22.31,22.13,22.25,1025285.0,20.1689,20.2415,20.0782,20.187,1025285.0
2018-10-24 14:30:00,22.26,22.35,22.21,22.32,651333.0,20.1961,20.2778,20.1507,20.2505,651333.0
2018-10-24 15:00:00,22.32,22.32,21.86,21.89,2089834.0,20.2505,20.2505,19.8332,19.8604,2089834.0
2018-10-24 15:30:00,21.89,21.95,21.69,21.78,4723129.0,19.8604,19.9149,19.679,19.7606,4723129.0
2018-10-25 09:30:00,22.09,22.38,21.91,22.34,2110740.0,20.0419,20.305,19.8786,20.2687,2110740.0
2018-10-25 10:00:00,22.33,22.54,22.2,22.45,1100438.0,20.2596,20.4502,20.1417,20.3685,1100438.0
2018-10-25 10:30:00,22.45,22.54,22.3,22.35,1062564.0,20.3685,20.4502,20.2324,20.2778,1062564.0
2018-10-25 11:00:00,22.35,22.54,22.26,22.48,850064.0,20.2778,20.4502,20.1961,20.3957,850064.0
2018-10-25 11:30:00,22.48,22.52,22.37,22.42,645478.0,20.3957,20.432,20.2959,20.3413,645478.0
2018-10-25 12:00:00,22.41,22.49,22.27,22.33,485958.0,20.3322,20.4048,20.2052,20.2596,485958.0
2018-10-25 12:30:00,22.32,22.41,22.3,22.31,350235.0,20.2505,20.3322,20.2324,20.2415,350235.0
2018-10-25 13:00:00,22.32,22.36,22.25,22.33,322101.0,20.2505,20.2868,20.187,20.2596,322101.0
2018-10-25 13:30:00,22.33,22.45,22.29,22.37,370124.0,20.2596,20.3685,20.2233,20.2959,370124.0
2018-10-25 14:00:00,22.37,22.44,22.31,22.39,401540.0,20.2959,20.3594,20.2415,20.3141,401540.0
2018-10-25 14:30:00,22.39,22.59,22.36,22.46,874165.0,20.3141,20.4955,20.2868,20.3776,874165.0
2018-10-25 15:00:00,22.46,22.5,22.4,22.45,496438.0,20.3776,20.4139,20.3231,20.3685,496438.0
2018-10-25 15:30:00,22.46,22.58,22.39,22.55,2287210.0,20.3776,20.4864,20.3141,20.4592,2287210.0
2018-10-26 09:30:00,21.67,22.45,21.58,22.39,2039942.0,19.6608,20.3685,19.5792,20.3141,2039942.0
2018-10-26 10:00:00,22.38,22.39,21.94,21.95,1573767.0,20.305,20.3141,19.9058,19.9149,1573767.0
2018-10-26 10:30:00,21.95,22.12,21.86,21.87,989083.0,19.9149,20.0691,19.8332,19.8423,989083.0
2018-10-26 11:00:00,21.87,22.37,21.78,22.34,1335930.0,19.8423,20.2959,19.7606,20.2687,1335930.0
2018-10-26 11:30:00,22.34,22.51,22.24,22.46,1155140.0,20.2687,20.4229,20.178,20.3776,1155140.0
2018-10-26 12:00:00,22.45,22.59,22.36,22.43,828292.0,20.3685,20.4955,20.2868,20.3504,828292.0
2018-10-26 12:30:00,22.42,22.67,22.39,22.62,849434.0,20.3413,20.5681,20.3141,20.5227,849434.0
2018-10-26 13:00:00,22.62,22.88,22.62,22.72,830538.0,20.5227,20.7586,20.5227,20.6135,830538.0
2018-10-26 13:30:00,22.72,22.93,22.62,22.9,917336.0,20.6135,20.804,20.5227,20.7768,917336.0
2018-10-26 14:00:00,22.89,22.93,22.69,22.86,1092791.0,20.7677,20.804,20.5862,20.7405,1092791.0
2018-10-26 14:30:00,22.85,22.86,22.68,22.75,580768.0,20.7314,20.7405,20.5772,20.6407,580768.0
2018-10-26 15:00:00,22.75,22.8,22.62,22.7,804672.0,20.6407,20.686,20.5227,20.5953,804672.0
2018-10-26 15:30:00,22.7,22.77,22.5,22.58,2444492.0,20.5953,20.6588,20.4139,20.4864,2444492.0
2018-10-29 09:30:00,22.7,22.85,22.4,22.8,1553049.0,20.5953,20.7314,20.3231,20.686,1553049.0
2018-10-29 10:00:00,22.8,23.02,22.8,22.98,1092546.0,20.686,20.8856,20.686,20.8494,1092546.0
2018-10-29 10:30:00,22.98,22.99,22.74,22.82,597696.0,20.8494,20.8584,20.6316,20.7042,597696.0
2018-10-29 11:00:00,22.82,22.86,22.58,22.6,621493.0,20.7042,20.7405,20.4864,20.5046,621493.0
2018-10-29 11:30:00,22.61,22.7,22.53,22.55,620731.0,20.5137,20.5953,20.4411,20.4592,620731.0
2018-10-29 12:00:00,22.55,22.58,22.4,22.48,820368.0,20.4592,20.4864,20.3231,20.3957,820368.0
2018-10-29 12:30:00,22.49,22.63,22.41,22.53,737882.0,20.4048,20.5318,20.3322,20.4411,737882.0
2018-10-29 13:00:00,22.54,22.84,22.54,22.62,1074567.0,20.4502,20.7223,20.4502,20.5227,1074567.0
2018-10-29 13:30:00,22.62,22.74,22.59,22.66,399852.0,20.5227,20.6316,20.4955,20.559,399852.0
2018-10-29 14:00:00,22.67,22.71,22.47,22.47,838543.0,20.5681,20.6044,20.3866,20.3866,838543.0
2018-10-29 14:30:00,22.46,22.5,22.3,22.35,646240.0,20.3776,20.4139,20.2324,20.2778,646240.0
2018-10-29 15:00:00,22.35,22.35,22.03,22.1,1091380.0,20.2778,20.2778,19.9874,20.0509,1091380.0
2018-10-29 15:30:00,22.09,22.11,21.69,22.0,2652372.0,20.0419,20.06,19.679,19.9602,2652372.0
2018-10-30 09:30:00,22.07,22.29,21.7,22.21,1710547.0,20.0237,20.2233,19.688,20.1507,1710547.0
2018-10-30 10:00:00,22.21,22.32,22.0,22.25,1119539.0,20.1507,20.2505,19.9602,20.187,1119539.0
2018-10-30 10:30:00,22.25,22.27,21.91,21.96,747028.0,20.187,20.2052,19.8786,19.9239,747028.0
2018-10-30 11:00:00,21.97,22.1,21.9,22.09,606862.0,19.933,20.0509,19.8695,20.0419,606862.0
2018-10-30 11:30:00,22.09,22.27,22.07,22.17,636450.0,20.0419,20.2052,20.0237,20.1145,636450.0
2018-10-30 12:00:00,22.17,22.35,22.11,22.32,750751.0,20.1145,20.2778,20.06,20.2505,750751.0
2018-10-30 12:30:00,22.31,22.47,22.17,22.25,615094.0,20.2415,20.3866,20.1145,20.187,615094.0
2018-10-30 13:00:00,22.25,22.3,22.11,22.16,428354.0,20.187,20.2324,20.06,20.1054,428354.0
2018-10-30 13:30:00,22.17,22.2,22.05,22.15,490052.0,20.1145,20.1417,20.0056,20.0963,490052.0
2018-10-30 14:00:00,22.16,22.17,21.98,22.06,723388.0,20.1054,20.1145,19.9421,20.0147,723388.0
2018-10-30 14:30:00,22.07,22.19,22.0,22.15,458776.0,20.0237,20.1326,19.9602,20.0963,458776.0
2018-10-30 15:00:00,22.15,22.27,22.07,22.23,557124.0,20.0963,20.2052,20.0237,20.1689,557124.0
2018-10-30 15:30:00,22.23,22.41,22.19,22.39,1658199.0,20.1689,20.3322,20.1326,20.3141,1658199.0
2018-10-31 09:30:00,22.87,22.96,22.71,22.87,2184273.0,20.7496,20.8312,20.6044,20.7496,2184273.0
2018-10-31 10:00:00,22.88,22.91,22.57,22.71,2126912.0,20.7586,20.7858,20.4774,20.6044,2126912.0
2018-10-31 10:30:00,22.71,22.99,22.71,22.91,1169641.0,20.6044,20.8584,20.6044,20.7858,1169641.0
2018-10-31 11:00:00,22.91,22.97,22.67,22.81,891070.0,20.7858,20.8403,20.5681,20.6951,891070.0
2018-10-31 11:30:00,22.81,23.06,22.68,23.04,977972.0,20.6951,20.9219,20.5772,20.9038,977972.0
2018-10-31 12:00:00,23.04,23.16,22.97,23.07,1271928.0,20.9038,21.0127,20.8403,20.931,1271928.0
2018-10-31 12:30:00,23.08,23.29,23.06,23.25,923438.0,20.9401,21.1306,20.9219,21.0943,923438.0
2018-10-31 13:00:00,23.26,23.27,23.08,23.14,533337.0,21.1034,21.1125,20.9401,20.9945,533337.0
2018-10-31 13:30:00,23.14,23.23,23.08,23.2,503735.0,20.9945,21.0762,20.9401,21.049,503735.0
2018-10-31 14:00:00,23.21,23.38,23.15,23.3,705506.0,21.058,21.2123,21.0036,21.1397,705506.0
2018-10-31 14:30:00,23.29,23.38,23.15,23.38,871155.0,21.1306,21.2123,21.0036,21.2123,871155.0
2018-10-31 15:00:00,23.37,23.47,23.31,23.43,769321.0,21.2032,21.2939,21.1488,21.2576,769321.0
2018-10-31 15:30:00,23.42,23.59,23.32,23.51,2896951.0,21.2486,21.4028,21.1578,21.3302,2896951.0
2018-11-01 09:30:00,23.72,23.75,23.32,23.39,1937718.0,21.5207,21.548,21.1578,21.2213,1937718.0
2018-11-01 10:00:00,23.39,23.64,23.2,23.58,1271151.0,21.2213,21.4482,21.049,21.3937,1271151.0
2018-11-01 10:30:00,23.58,24.45,23.54,24.35,2516790.0,21.3937,22.1831,21.3574,22.0923,2516790.0
2018-11-01 11:00:00,24.35,25.06,24.29,24.83,3143310.0,22.0923,22.7365,22.0379,22.5278,3143310.0
2018-11-01 11:30:00,24.83,25.25,24.82,25.08,2402593.0,22.5278,22.9089,22.5188,22.7547,2402593.0
2018-11-01 12:00:00,25.07,25.2,24.94,25.15,1784658.0,22.7456,22.8635,22.6276,22.8182,1784658.0
2018-11-01 12:30:00,25.15,25.6,25.07,25.59,2144988.0,22.8182,23.2264,22.7456,23.2174,2144988.0
2018-11-01 13:00:00,25.58,25.65,25.29,25.65,1360189.0,23.2083,23.2718,22.9452,23.2718,1360189.0
2018-11-01 13:30:00,25.65,25.76,25.35,25.46,1602606.0,23.2718,23.3716,22.9996,23.0994,1602606.0
2018-11-01 14:00:00,25.46,25.47,25.26,25.37,719231.0,23.0994,23.1085,22.918,23.0178,719231.0
2018-11-01 14:30:00,25.37,25.4,25.17,25.27,690067.0,23.0178,23.045,22.8363,22.927,690067.0
2018-11-01 15:00:00,25.26,25.27,25.13,25.2,700415.0,22.918,22.927,22.8,22.8635,700415.0
2018-11-01 15:30:00,25.19,25.46,25.17,25.43,2549678.0,22.8545,23.0994,22.8363,23.0722,2549678.0
2018-11-02 09:30:00,25.54,25.6,24.45,24.82,4977958.0,23.172,23.2264,22.1831,22.5188,4977958.0
2018-11-02 10:00:00,24.83,25.05,24.63,24.67,1781493.0,22.5278,22.7274,22.3464,22.3827,1781493.0
2018-11-02 10:30:00,24.67,24.69,24.16,24.58,2495133.0,22.3827,22.4008,21.92,22.301,2495133.0
2018-11-02 11:00:00,24.58,24.6,24.17,24.29,1095857.0,22.301,22.3192,21.929,22.0379,1095857.0
2018-11-02 11:30:00,24.29,24.4,24.16,24.24,846664.0,22.0379,22.1377,21.92,21.9925,846664.0
2018-11-02 12:00:00,24.24,24.45,24.2,24.26,837367.0,21.9925,22.1831,21.9562,22.0107,837367.0
2018-11-02 12:30:00,24.26,24.34,23.91,24.04,1433731.0,22.0107,22.0833,21.6931,21.8111,1433731.0
2018-11-02 13:00:00,24.04,24.25,23.97,24.15,582371.0,21.8111,22.0016,21.7476,21.9109,582371.0
2018-11-02 13:30:00,24.14,24.14,23.97,24.02,626849.0,21.9018,21.9018,21.7476,21.7929,626849.0
2018-11-02 14:00:00,24.02,24.32,23.84,24.3,1099102.0,21.7929,22.0651,21.6296,22.047,1099102.0
2018-11-02 14:30:00,24.3,24.39,24.0,24.02,1307169.0,22.047,22.1286,21.7748,21.7929,1307169.0
2018-11-02 15:00:00,24.02,24.19,23.9,24.13,1097110.0,21.7929,21.9472,21.6841,21.8927,1097110.0
2018-11-02 15:30:00,24.13,24.17,24.03,24.04,2044812.0,21.8927,21.929,21.802,21.8111,2044812.0
2018-11-05 09:30:00,23.94,24.46,23.88,23.98,1549655.0,21.7203,22.1921,21.6659,21.7566,1549655.0
2018-11-05 10:00:00,23.99,24.1,23.86,24.08,871466.0,21.7657,21.8655,21.6478,21.8474,871466.0
2018-11-05 10:30:00,24.07,24.19,23.96,24.17,760649.0,21.8383,21.9472,21.7385,21.929,760649.0
2018-11-05 11:00:00,24.16,24.34,23.93,23.97,701027.0,21.92,22.0833,21.7113,21.7476,701027.0
2018-11-05 11:30:00,23.97,24.0,23.65,23.78,770662.0,21.7476,21.7748,21.4572,21.5752,770662.0
2018-11-05 12:00:00,23.79,23.94,23.75,23.82,611900.0,21.5843,21.7203,21.548,21.6115,611900.0
2018-11-05 12:30:00,23.81,23.93,23.81,23.93,305354.0,21.6024,21.7113,21.6024,21.7113,305354.0
2018-11-05 13:00:00,23.93,24.05,23.91,23.99,300554.0,21.7113,21.8201,21.6931,21.7657,300554.0
2018-11-05 13:30:00,24.0,24.11,23.95,24.02,250547.0,21.7748,21.8746,21.7294,21.7929,250547.0
2018-11-05 14:00:00,24.03,24.21,24.02,24.21,350812.0,21.802,21.9653,21.7929,21.9653,350812.0
2018-11-05 14:30:00,24.21,24.3,24.15,24.23,392203.0,21.9653,22.047,21.9109,21.9835,392203.0
2018-11-05 15:00:00,24.23,24.26,24.12,24.18,323532.0,21.9835,22.0107,21.8837,21.9381,323532.0
2018-11-05 15:30:00,24.18,24.22,24.12,24.16,945101.0,21.9381,21.9744,21.8837,21.92,945101.0
2018-11-06 09:30:00,24.1,24.47,24.03,24.32,1412974.0,21.8655,22.2012,21.802,22.0651,1412974.0
2018-11-06 10:00:00,24.31,24.35,24.06,24.19,961381.0,22.056,22.0923,21.8292,21.9472,961381.0
2018-11-06 10:30:00,24.19,24.22,23.88,23.98,819017.0,21.9472,21.9744,21.6659,21.7566,819017.0
2018-11-06 11:00:00,23.98,24.03,23.77,23.86,712944.0,21.7566,21.802,21.5661,21.6478,712944.0
2018-11-06 11:30:00,23.86,24.01,23.78,24.0,517148.0,21.6478,21.7839,21.5752,21.7748,517148.0
2018-11-06 12:00:00,24.01,24.13,23.93,24.09,433230.0,21.7839,21.8927,21.7113,21.8564,433230.0
2018-11-06 12:30:00,24.08,24.11,23.94,23.95,313732.0,21.8474,21.8746,21.7203,21.7294,313732.0
2018-11-06 13:00:00,23.94,23.96,23.85,23.89,313040.0,21.7203,21.7385,21.6387,21.675,313040.0
2018-11-06 13:30:00,23.9,23.98,23.83,23.85,298688.0,21.6841,21.7566,21.6205,21.6387,298688.0
2018-11-06 14:00:00,23.85,23.87,23.5,23.53,582621.0,21.6387,21.6568,21.3211,21.3484,582621.0
2018-11-06 14:30:00,23.53,23.58,23.45,23.55,636676.0,21.3484,21.3937,21.2758,21.3665,636676.0
2018-11-06 15:00:00,23.56,23.69,23.5,23.6,600175.0,21.3756,21.4935,21.3211,21.4119,600175.0
2018-11-06 15:30:00,23.59,23.63,23.47,23.59,1545290.0,21.4028,21.4391,21.2939,21.4028,1545290.0
2018-11-07 09:30:00,24.02,24.16,23.5,23.52,1917214.0,21.7929,21.92,21.3211,21.3393,1917214.0
2018-11-07 10:00:00,23.51,23.87,23.47,23.74,1458022.0,21.3302,21.6568,21.2939,21.5389,1458022.0
2018-11-07 10:30:00,23.74,23.97,23.73,23.78,788449.0,21.5389,21.7476,21.5298,21.5752,788449.0
2018-11-07 11:00:00,23.78,23.99,23.78,23.88,592821.0,21.5752,21.7657,21.5752,21.6659,592821.0
2018-11-07 11:30:00,23.88,24.1,23.86,24.05,440106.0,21.6659,21.8655,21.6478,21.8201,440106.0
2018-11-07 12:00:00,24.05,24.05,23.81,23.83,381794.0,21.8201,21.8201,21.6024,21.6205,381794.0
2018-11-07 12:30:00,23.83,23.98,23.82,23.9,301928.0,21.6205,21.7566,21.6115,21.6841,301928.0
2018-11-07 13:00:00,23.9,23.95,23.76,23.78,259131.0,21.6841,21.7294,21.557,21.5752,259131.0
2018-11-07 13:30:00,23.78,23.91,23.76,23.86,298035.0,21.5752,21.6931,21.557,21.6478,298035.0
2018-11-07 14:00:00,23.86,23.89,23.8,23.87,257389.0,21.6478,21.675,21.5933,21.6568,257389.0
2018-11-07 14:30:00,23.88,23.98,23.85,23.96,340049.0,21.6659,21.7566,21.6387,21.7385,340049.0
2018-11-07 15:00:00,23.96,24.03,23.9,24.03,410035.0,21.7385,21.802,21.6841,21.802,410035.0
2018-11-07 15:30:00,24.03,24.07,23.92,24.07,1332972.0,21.802,21.8383,21.7022,21.8383,1332972.0
2018-11-08 09:30:00,23.84,23.87,23.46,23.67,1500436.0,21.6296,21.6568,21.2849,21.4754,1500436.0
2018-11-08 10:00:00,23.66,23.67,23.23,23.35,1447390.0,21.4663,21.4754,21.0762,21.1851,1447390.0
2018-11-08 10:30:00,23.35,23.36,22.85,22.93,1958379.0,21.1851,21.1941,20.7314,20.804,1958379.0
2018-11-08 11:00:00,22.93,22.97,22.61,22.76,1250085.0,20.804,20.8403,20.5137,20.6498,1250085.0
2018-11-08 11:30:00,22.76,22.88,22.72,22.82,980013.0,20.6498,20.7586,20.6135,20.7042,980013.0
2018-11-08 12:00:00,22.82,22.92,22.71,22.73,642511.0,20.7042,20.7949,20.6044,20.6225,642511.0
2018-11-08 12:30:00,22.73,22.85,22.71,22.75,580412.0,20.6225,20.7314,20.6044,20.6407,580412.0
2018-11-08 13:00:00,22.74,22.8,22.72,22.74,414772.0,20.6316,20.686,20.6135,20.6316,414772.0
2018-11-08 13:30:00,22.74,22.84,22.6,22.61,1155990.0,20.6316,20.7223,20.5046,20.5137,1155990.0
2018-11-08 14:00:00,22.62,22.74,22.52,22.52,974183.0,20.5227,20.6316,20.432,20.432,974183.0
2018-11-08 14:30:00,22.53,22.61,22.43,22.56,965419.0,20.4411,20.5137,20.3504,20.4683,965419.0
2018-11-08 15:00:00,22.55,22.59,22.49,22.54,849294.0,20.4592,20.4955,20.4048,20.4502,849294.0
2018-11-08 15:30:00,22.53,22.55,22.38,22.39,2655924.0,20.4411,20.4592,20.305,20.3141,2655924.0
2018-11-09 09:30:00,21.98,22.48,21.82,22.29,3117395.0,19.9421,20.3957,19.7969,20.2233,3117395.0
2018-11-09 10:00:00,22.28,22.42,21.96,22.07,1744607.0,20.2143,20.3413,19.9239,20.0237,1744607.0
2018-11-09 10:30:00,22.07,22.21,22.0,22.13,1025115.0,20.0237,20.1507,19.9602,20.0782,1025115.0
2018-11-09 11:00:00,22.13,22.2,21.95,22.03,936633.0,20.0782,20.1417,19.9149,19.9874,936633.0
2018-11-09 11:30:00,22.02,22.07,21.75,21.76,1287171.0,19.9784,20.0237,19.7334,19.7425,1287171.0
2018-11-09 12:00:00,21.76,21.94,21.74,21.78,1247688.0,19.7425,19.9058,19.7243,19.7606,1247688.0
2018-11-09 12:30:00,21.77,21.92,21.76,21.77,547809.0,19.7515,19.8876,19.7425,19.7515,547809.0
2018-11-09 13:00:00,21.77,21.84,21.73,21.79,562638.0,19.7515,19.8151,19.7153,19.7697,562638.0
2018-11-09 13:30:00,21.78,21.82,21.68,21.68,586255.0,19.7606,19.7969,19.6699,19.6699,586255.0
2018-11-09 14:00:00,21.69,21.77,21.58,21.62,721465.0,19.679,19.7515,19.5792,19.6155,721465.0
2018-11-09 14:30:00,21.62,21.89,21.62,21.81,621396.0,19.6155,19.8604,19.6155,19.7878,621396.0
2018-11-09 15:00:00,21.82,21.85,21.73,21.81,788333.0,19.7969,19.8241,19.7153,19.7878,788333.0
2018-11-09 15:30:00,21.8,21.87,21.68,21.71,2490173.0,19.7788,19.8423,19.6699,19.6971,2490173.0
2018-11-12 09:30:00,21.92,22.13,21.63,21.66,2297786.0,19.8876,20.0782,19.6245,19.6517,2297786.0
2018-11-12 10:00:00,21.67,22.02,21.46,21.92,1688967.0,19.6608,19.9784,19.4703,19.8876,1688967.0
2018-11-12 10:30:00,21.93,22.0,21.73,21.75,745292.0,19.8967,19.9602,19.7153,19.7334,745292.0
2018-11-12 11:00:00,21.76,21.89,21.69,21.8,911454.0,19.7425,19.8604,19.679,19.7788,911454.0
2018-11-12 11:30:00,21.8,22.18,21.73,22.17,1168078.0,19.7788,20.1235,19.7153,20.1145,1168078.0
2018-11-12 12:00:00,22.17,22.32,22.17,22.29,711793.0,20.1145,20.2505,20.1145,20.2233,711793.0
2018-11-12 12:30:00,22.3,22.38,22.13,22.15,730373.0,20.2324,20.305,20.0782,20.0963,730373.0
2018-11-12 13:00:00,22.15,22.19,22.02,22.06,702329.0,20.0963,20.1326,19.9784,20.0147,702329.0
2018-11-12 13:30:00,22.06,22.23,22.03,22.15,475890.0,20.0147,20.1689,19.9874,20.0963,475890.0
2018-11-12 14:00:00,22.14,22.3,22.13,22.17,362357.0,20.0872,20.2324,20.0782,20.1145,362357.0
2018-11-12 14:30:00,22.17,22.24,22.09,22.13,429176.0,20.1145,20.178,20.0419,20.0782,429176.0
2018-11-12 15:00:00,22.12,22.17,22.02,22.11,527478.0,20.0691,20.1145,19.9784,20.06,527478.0
2018-11-12 15:30:00,22.11,22.14,21.96,22.02,1887242.0,20.06,20.0872,19.9239,19.9784,1887242.0
2018-11-13 09:30:00,22.24,22.79,22.22,22.41,2469238.0,20.178,20.677,20.1598,20.3322,2469238.0
2018-11-13 10:00:00,22.41,22.45,22.17,22.23,1731469.0,20.3322,20.3685,20.1145,20.1689,1731469.0
2018-11-13 10:30:00,22.23,22.6,22.22,22.49,1221537.0,20.1689,20.5046,20.1598,20.4048,1221537.0
2018-11-13 11:00:00,22.49,22.78,22.46,22.74,1661480.0,20.4048,20.6679,20.3776,20.6316,1661480.0
2018-11-13 11:30:00,22.74,22.77,22.64,22.68,686571.0,20.6316,20.6588,20.5409,20.5772,686571.0
2018-11-13 12:00:00,22.68,22.75,22.57,22.6,726322.0,20.5772,20.6407,20.4774,20.5046,726322.0
2018-11-13 12:30:00,22.6,22.63,22.46,22.56,546152.0,20.5046,20.5318,20.3776,20.4683,546152.0
2018-11-13 13:00:00,22.57,22.7,22.53,22.67,540423.0,20.4774,20.5953,20.4411,20.5681,540423.0
2018-11-13 13:30:00,22.66,22.72,22.51,22.55,560249.0,20.559,20.6135,20.4229,20.4592,560249.0
2018-11-13 14:00:00,22.55,22.62,22.44,22.53,491658.0,20.4592,20.5227,20.3594,20.4411,491658.0
2018-11-13 14:30:00,22.52,22.53,22.34,22.49,480234.0,20.432,20.4411,20.2687,20.4048,480234.0
2018-11-13 15:00:00,22.48,22.56,22.4,22.41,723988.0,20.3957,20.4683,20.3231,20.3322,723988.0
2018-11-13 15:30:00,22.4,22.48,22.36,22.38,1671664.0,20.3231,20.3957,20.2868,20.305,1671664.0
2018-11-14 09:30:00,22.75,23.08,22.5,23.03,2396574.0,20.6407,20.9401,20.4139,20.8947,2396574.0
2018-11-14 10:00:00,23.02,23.04,22.69,22.83,1016024.0,20.8856,20.9038,20.5862,20.7133,1016024.0
2018-11-14 10:30:00,22.84,22.91,22.69,22.77,648628.0,20.7223,20.7858,20.5862,20.6588,648628.0
2018-11-14 11:00:00,22.77,22.83,22.64,22.76,903215.0,20.6588,20.7133,20.5409,20.6498,903215.0
2018-11-14 11:30:00,22.76,22.81,22.55,22.75,757675.0,20.6498,20.6951,20.4592,20.6407,757675.0
2018-11-14 12:00:00,22.75,22.9,22.68,22.78,807029.0,20.6407,20.7768,20.5772,20.6679,807029.0
2018-11-14 12:30:00,22.77,22.78,22.65,22.7,375739.0,20.6588,20.6679,20.55,20.5953,375739.0
2018-11-14 13:00:00,22.69,22.82,22.66,22.79,413057.0,20.5862,20.7042,20.559,20.677,413057.0
2018-11-14 13:30:00,22.78,22.81,22.65,22.7,378467.0,20.6679,20.6951,20.55,20.5953,378467.0
2018-11-14 14:00:00,22.7,22.77,22.52,22.71,600217.0,20.5953,20.6588,20.432,20.6044,600217.0
2018-11-14 14:30:00,22.71,22.77,22.63,22.76,384257.0,20.6044,20.6588,20.5318,20.6498,384257.0
2018-11-14 15:00:00,22.74,22.84,22.72,22.77,549106.0,20.6316,20.7223,20.6135,20.6588,549106.0
2018-11-14 15:30:00,22.78,22.86,22.72,22.76,1348284.0,20.6679,20.7405,20.6135,20.6498,1348284.0
2018-11-15 09:30:00,22.9,23.55,22.81,23.48,4584455.0,20.7768,21.3665,20.6951,21.303,4584455.0
2018-11-15 10:00:00,23.49,23.59,23.27,23.44,1588438.0,21.3121,21.4028,21.1125,21.2667,1588438.0
2018-11-15 10:30:00,23.43,23.59,23.28,23.5,1706409.0,21.2576,21.4028,21.1215,21.3211,1706409.0
2018-11-15 11:00:00,23.51,23.93,23.44,23.75,2412569.0,21.3302,21.7113,21.2667,21.548,2412569.0
2018-11-15 11:30:00,23.75,24.12,23.69,24.08,2508776.0,21.548,21.8837,21.4935,21.8474,2508776.0
2018-11-15 12:00:00,24.08,24.12,23.96,24.1,901625.0,21.8474,21.8837,21.7385,21.8655,901625.0
2018-11-15 12:30:00,24.11,24.11,23.72,23.83,880654.0,21.8746,21.8746,21.5207,21.6205,880654.0
2018-11-15 13:00:00,23.82,24.2,23.78,24.2,1063877.0,21.6115,21.9562,21.5752,21.9562,1063877.0
2018-11-15 13:30:00,24.2,24.27,23.93,24.08,1266592.0,21.9562,22.0198,21.7113,21.8474,1266592.0
2018-11-15 14:00:00,24.08,24.19,24.03,24.17,673715.0,21.8474,21.9472,21.802,21.929,673715.0
2018-11-15 14:30:00,24.18,24.19,24.06,24.11,635836.0,21.9381,21.9472,21.8292,21.8746,635836.0
2018-11-15 15:00:00,24.1,24.11,23.87,23.94,1228213.0,21.8655,21.8746,21.6568,21.7203,1228213.0
2018-11-15 15:30:00,23.94,24.24,23.93,24.22,2779412.0,21.7203,21.9925,21.7113,21.9744,2779412.0
2018-11-16 09:30:00,23.68,24.0,23.22,23.41,2826819.0,21.4845,21.7748,21.0671,21.2395,2826819.0
2018-11-16 10:00:00,23.41,23.53,23.32,23.45,1291183.0,21.2395,21.3484,21.1578,21.2758,1291183.0
2018-11-16 10:30:00,23.44,23.51,23.01,23.03,1869551.0,21.2667,21.3302,20.8766,20.8947,1869551.0
2018-11-16 11:00:00,23.02,23.1,22.81,22.9,2143474.0,20.8856,20.9582,20.6951,20.7768,2143474.0
2018-11-16 11:30:00,22.9,22.94,22.7,22.8,1365757.0,20.7768,20.8131,20.5953,20.686,1365757.0
2018-11-16 12:00:00,22.8,22.84,22.65,22.74,1160925.0,20.686,20.7223,20.55,20.6316,1160925.0
2018-11-16 12:30:00,22.73,23.18,22.6,23.13,2261115.0,20.6225,21.0308,20.5046,20.9854,2261115.0
2018-11-16 13:00:00,23.13,23.19,22.84,22.84,1262978.0,20.9854,21.0399,20.7223,20.7223,1262978.0
2018-11-16 13:30:00,22.84,22.9,22.78,22.81,695421.0,20.7223,20.7768,20.6679,20.6951,695421.0
2018-11-16 14:00:00,22.81,22.99,22.81,22.96,747557.0,20.6951,20.8584,20.6951,20.8312,747557.0
2018-11-16 14:30:00,22.96,23.12,22.95,23.11,679571.0,20.8312,20.9764,20.8221,20.9673,679571.0
2018-11-16 15:00:00,23.11,23.23,23.01,23.18,854850.0,20.9673,21.0762,20.8766,21.0308,854850.0
2018-11-16 15:30:00,23.18,23.25,22.99,23.04,3418859.0,21.0308,21.0943,20.8584,20.9038,3418859.0
2018-11-19 09:30:00,22.46,22.83,21.57,21.76,7057218.0,20.3776,20.7133,19.5701,19.7425,7057218.0
2018-11-19 10:00:00,21.77,21.85,21.51,21.64,3265595.0,19.7515,19.8241,19.5157,19.6336,3265595.0
2018-11-19 10:30:00,21.64,22.43,21.56,22.39,2940326.0,19.6336,20.3504,19.561,20.3141,2940326.0
2018-11-19 11:00:00,22.38,22.57,22.08,22.26,2278733.0,20.305,20.4774,20.0328,20.1961,2278733.0
2018-11-19 11:30:00,22.26,22.36,21.84,22.07,1406300.0,20.1961,20.2868,19.8151,20.0237,1406300.0
2018-11-19 12:00:00,22.07,22.37,22.01,22.36,1131386.0,20.0237,20.2959,19.9693,20.2868,1131386.0
2018-11-19 12:30:00,22.36,22.42,22.08,22.34,1263781.0,20.2868,20.3413,20.0328,20.2687,1263781.0
2018-11-19 13:00:00,22.33,22.33,22.01,22.27,968045.0,20.2596,20.2596,19.9693,20.2052,968045.0
2018-11-19 13:30:00,22.26,22.27,21.79,21.83,1490102.0,20.1961,20.2052,19.7697,19.806,1490102.0
2018-11-19 14:00:00,21.84,21.9,21.6,21.89,1887547.0,19.8151,19.8695,19.5973,19.8604,1887547.0
2018-11-19 14:30:00,21.87,21.91,21.5,21.58,2377982.0,19.8423,19.8786,19.5066,19.5792,2377982.0
2018-11-19 15:00:00,21.58,21.59,21.01,21.14,4240252.0,19.5792,19.5882,19.062,19.18,4240252.0
2018-11-19 15:30:00,21.13,21.21,20.93,21.11,5329659.0,19.1709,19.2435,18.9894,19.1527,5329659.0
2018-11-20 09:30:00,20.47,20.5,19.4,19.55,9108976.0,18.5721,18.5993,17.6013,17.7374,9108976.0
2018-11-20 10:00:00,19.55,19.75,19.35,19.47,5181089.0,17.7374,17.9188,17.5559,17.6648,5181089.0
2018-11-20 10:30:00,19.48,19.84,19.46,19.82,3340929.0,17.6739,18.0005,17.6557,17.9823,3340929.0
2018-11-20 11:00:00,19.82,19.91,19.6,19.79,2617051.0,17.9823,18.064,17.7827,17.9551,2617051.0
2018-11-20 11:30:00,19.79,19.98,19.71,19.91,1733238.0,17.9551,18.1275,17.8825,18.064,1733238.0
2018-11-20 12:00:00,19.92,19.99,19.7,19.77,1151346.0,18.0731,18.1366,17.8735,17.937,1151346.0
2018-11-20 12:30:00,19.76,19.8,19.52,19.57,1796605.0,17.9279,17.9642,17.7102,17.7555,1796605.0
2018-11-20 13:00:00,19.57,19.66,19.41,19.45,1421475.0,17.7555,17.8372,17.6104,17.6466,1421475.0
2018-11-20 13:30:00,19.45,19.53,19.34,19.34,1541066.0,17.6466,17.7192,17.5468,17.5468,1541066.0
2018-11-20 14:00:00,19.34,19.45,19.3,19.32,1355468.0,17.5468,17.6466,17.5106,17.5287,1355468.0
2018-11-20 14:30:00,19.32,19.43,19.28,19.38,1189305.0,17.5287,17.6285,17.4924,17.5831,1189305.0
2018-11-20 15:00:00,19.38,19.53,19.26,19.48,2318067.0,17.5831,17.7192,17.4743,17.6739,2318067.0
2018-11-20 15:30:00,19.48,19.53,19.36,19.48,4592116.0,17.6739,17.7192,17.565,17.6739,4592116.0
2018-11-21 09:30:00,20.01,20.47,19.92,20.25,4855064.0,18.1547,18.5721,18.0731,18.3725,4855064.0
2018-11-21 10:00:00,20.25,20.49,20.1,20.43,2695432.0,18.3725,18.5902,18.2364,18.5358,2695432.0
2018-11-21 10:30:00,20.43,20.51,20.3,20.49,1973611.0,18.5358,18.6084,18.4178,18.5902,1973611.0
2018-11-21 11:00:00,20.48,20.69,20.46,20.54,2203827.0,18.5811,18.7717,18.563,18.6356,2203827.0
2018-11-21 11:30:00,20.55,20.59,20.36,20.37,1231014.0,18.6447,18.681,18.4723,18.4813,1231014.0
2018-11-21 12:00:00,20.37,20.41,20.27,20.28,801906.0,18.4813,18.5176,18.3906,18.3997,801906.0
2018-11-21 12:30:00,20.27,20.38,20.23,20.31,832839.0,18.3906,18.4904,18.3543,18.4269,832839.0
2018-11-21 13:00:00,20.31,20.36,20.16,20.28,774949.0,18.4269,18.4723,18.2908,18.3997,774949.0
2018-11-21 13:30:00,20.27,20.33,20.21,20.33,518007.0,18.3906,18.4451,18.3362,18.4451,518007.0
2018-11-21 14:00:00,20.33,20.34,20.17,20.19,720381.0,18.4451,18.4541,18.2999,18.318,720381.0
2018-11-21 14:30:00,20.19,20.31,20.17,20.3,711557.0,18.318,18.4269,18.2999,18.4178,711557.0
2018-11-21 15:00:00,20.29,20.44,20.28,20.39,986205.0,18.4088,18.5449,18.3997,18.4995,986205.0
2018-11-21 15:30:00,20.4,20.41,20.29,20.34,2244436.0,18.5086,18.5176,18.4088,18.4541,2244436.0
2018-11-23 09:30:00,19.89,19.89,19.35,19.47,4861331.0,18.0459,18.0459,17.5559,17.6648,4861331.0
2018-11-23 10:00:00,19.47,19.52,19.28,19.29,2735941.0,17.6648,17.7102,17.4924,17.5015,2735941.0
2018-11-23 10:30:00,19.28,19.4,19.21,19.34,2450169.0,17.4924,17.6013,17.4289,17.5468,2450169.0
2018-11-23 11:00:00,19.34,19.46,19.25,19.38,1489625.0,17.5468,17.6557,17.4652,17.5831,1489625.0
2018-11-23 11:30:00,19.38,19.45,19.23,19.26,1514867.0,17.5831,17.6466,17.447,17.4743,1514867.0
2018-11-23 12:00:00,19.26,19.35,19.22,19.28,1217658.0,17.4743,17.5559,17.438,17.4924,1217658.0
2018-11-23 12:30:00,19.28,19.35,19.21,19.27,2857325.0,17.4924,17.5559,17.4289,17.4833,2857325.0
2018-11-26 09:30:00,19.76,20.59,19.75,20.58,4626226.0,17.9279,18.681,17.9188,18.6719,4626226.0
2018-11-26 10:00:00,20.58,20.7,20.46,20.65,2767814.0,18.6719,18.7808,18.563,18.7354,2767814.0
2018-11-26 10:30:00,20.66,20.79,20.54,20.73,1886998.0,18.7445,18.8624,18.6356,18.808,1886998.0
2018-11-26 11:00:00,20.74,20.78,20.6,20.63,1580825.0,18.817,18.8533,18.69,18.7172,1580825.0
2018-11-26 11:30:00,20.62,20.72,20.58,20.63,858455.0,18.7082,18.7989,18.6719,18.7172,858455.0
2018-11-26 12:00:00,20.63,20.65,20.49,20.51,774795.0,18.7172,18.7354,18.5902,18.6084,774795.0
2018-11-26 12:30:00,20.5,20.63,20.49,20.56,838400.0,18.5993,18.7172,18.5902,18.6537,838400.0
2018-11-26 13:00:00,20.55,20.56,20.28,20.29,1132026.0,18.6447,18.6537,18.3997,18.4088,1132026.0
2018-11-26 13:30:00,20.29,20.5,20.29,20.44,659389.0,18.4088,18.5993,18.4088,18.5449,659389.0
2018-11-26 14:00:00,20.43,20.55,20.4,20.52,577721.0,18.5358,18.6447,18.5086,18.6174,577721.0
2018-11-26 14:30:00,20.52,20.59,20.45,20.52,589182.0,18.6174,18.681,18.5539,18.6174,589182.0
2018-11-26 15:00:00,20.51,20.53,20.38,20.39,818288.0,18.6084,18.6265,18.4904,18.4995,818288.0
2018-11-26 15:30:00,20.39,20.53,20.39,20.46,1943093.0,18.4995,18.6265,18.4995,18.563,1943093.0
2018-11-27 09:30:00,20.19,20.7,20.11,20.63,2673763.0,18.318,18.7808,18.2455,18.7172,2673763.0
2018-11-27 10:00:00,20.63,20.74,20.51,20.63,1473778.0,18.7172,18.817,18.6084,18.7172,1473778.0
2018-11-27 10:30:00,20.63,20.73,20.56,20.71,790916.0,18.7172,18.808,18.6537,18.7898,790916.0
2018-11-27 11:00:00,20.71,20.83,20.68,20.76,1041688.0,18.7898,18.8987,18.7626,18.8352,1041688.0
2018-11-27 11:30:00,20.76,20.85,20.67,20.83,734593.0,18.8352,18.9168,18.7535,18.8987,734593.0
2018-11-27 12:00:00,20.84,20.87,20.75,20.77,818644.0,18.9078,18.935,18.8261,18.8443,818644.0
2018-11-27 12:30:00,20.77,20.86,20.72,20.73,592113.0,18.8443,18.9259,18.7989,18.808,592113.0
2018-11-27 13:00:00,20.73,20.78,20.61,20.7,596433.0,18.808,18.8533,18.6991,18.7808,596433.0
2018-11-27 13:30:00,20.71,20.8,20.67,20.79,517420.0,18.7898,18.8715,18.7535,18.8624,517420.0
2018-11-27 14:00:00,20.8,21.0,20.8,20.99,1263293.0,18.8715,19.0529,18.8715,19.0439,1263293.0
2018-11-27 14:30:00,20.99,21.03,20.85,20.88,875016.0,19.0439,19.0802,18.9168,18.9441,875016.0
2018-11-27 15:00:00,20.87,20.88,20.76,20.79,507876.0,18.935,18.9441,18.8352,18.8624,507876.0
2018-11-27 15:30:00,20.8,20.86,20.75,20.84,1102150.0,18.8715,18.9259,18.8261,18.9078,1102150.0
2018-11-28 09:30:00,21.32,21.41,21.05,21.21,2487176.0,19.3433,19.4249,19.0983,19.2435,2487176.0
2018-11-28 10:00:00,21.21,21.24,20.86,20.88,1475563.0,19.2435,19.2707,18.9259,18.9441,1475563.0
2018-11-28 10:30:00,20.88,20.92,20.61,20.77,1350104.0,18.9441,18.9804,18.6991,18.8443,1350104.0
2018-11-28 11:00:00,20.76,20.84,20.64,20.79,910107.0,18.8352,18.9078,18.7263,18.8624,910107.0
2018-11-28 11:30:00,20.79,20.91,20.76,20.87,607907.0,18.8624,18.9713,18.8352,18.935,607907.0
2018-11-28 12:00:00,20.88,21.15,20.88,21.06,1316029.0,18.9441,19.189,18.9441,19.1074,1316029.0
2018-11-28 12:30:00,21.07,21.1,20.94,20.99,706744.0,19.1164,19.1437,18.9985,19.0439,706744.0
2018-11-28 13:00:00,20.99,21.04,20.89,20.98,437576.0,19.0439,19.0892,18.9531,19.0348,437576.0
2018-11-28 13:30:00,20.98,21.08,20.96,21.05,525006.0,19.0348,19.1255,19.0166,19.0983,525006.0
2018-11-28 14:00:00,21.05,21.1,21.04,21.07,653308.0,19.0983,19.1437,19.0892,19.1164,653308.0
2018-11-28 14:30:00,21.07,21.16,21.02,21.13,756055.0,19.1164,19.1981,19.0711,19.1709,756055.0
2018-11-28 15:00:00,21.13,21.18,21.09,21.17,691794.0,19.1709,19.2162,19.1346,19.2072,691794.0
2018-11-28 15:30:00,21.17,21.38,21.16,21.38,1988574.0,19.2072,19.3977,19.1981,19.3977,1988574.0
2018-11-29 09:30:00,21.05,21.15,20.73,20.77,1888896.0,19.0983,19.189,18.808,18.8443,1888896.0
2018-11-29 10:00:00,20.76,20.83,20.38,20.45,1843922.0,18.8352,18.8987,18.4904,18.5539,1843922.0
2018-11-29 10:30:00,20.45,20.66,20.41,20.46,1383660.0,18.5539,18.7445,18.5176,18.563,1383660.0
2018-11-29 11:00:00,20.46,20.75,20.42,20.74,1287126.0,18.563,18.8261,18.5267,18.817,1287126.0
2018-11-29 11:30:00,20.74,20.82,20.67,20.67,728263.0,18.817,18.8896,18.7535,18.7535,728263.0
2018-11-29 12:00:00,20.67,20.75,20.57,20.75,572790.0,18.7535,18.8261,18.6628,18.8261,572790.0
2018-11-29 12:30:00,20.75,21.03,20.75,21.01,800614.0,18.8261,19.0802,18.8261,19.062,800614.0
2018-11-29 13:00:00,21.01,21.06,20.94,21.01,439425.0,19.062,19.1074,18.9985,19.062,439425.0
2018-11-29 13:30:00,21.02,21.03,20.91,20.97,360736.0,19.0711,19.0802,18.9713,19.0257,360736.0
2018-11-29 14:00:00,20.97,21.05,20.94,21.03,466830.0,19.0257,19.0983,18.9985,19.0802,466830.0
2018-11-29 14:30:00,21.02,21.07,20.97,21.01,471909.0,19.0711,19.1164,19.0257,19.062,471909.0
2018-11-29 15:00:00,21.02,21.04,20.92,20.96,404466.0,19.0711,19.0892,18.9804,19.0166,404466.0
2018-11-29 15:30:00,20.95,20.99,20.91,20.96,1298688.0,19.0076,19.0439,18.9713,19.0166,1298688.0
2018-11-30 09:30:00,21.0,21.03,20.56,20.78,1178166.0,19.0529,19.0802,18.6537,18.8533,1178166.0
2018-11-30 10:00:00,20.78,21.03,20.76,20.96,630949.0,18.8533,19.0802,18.8352,19.0166,630949.0
2018-11-30 10:30:00,20.96,21.05,20.93,21.02,638731.0,19.0166,19.0983,18.9894,19.0711,638731.0
2018-11-30 11:00:00,21.02,21.09,20.94,20.98,917626.0,19.0711,19.1346,18.9985,19.0348,917626.0
2018-11-30 11:30:00,20.97,21.15,20.93,21.1,726964.0,19.0257,19.189,18.9894,19.1437,726964.0
2018-11-30 12:00:00,21.09,21.2,21.05,21.14,422024.0,19.1346,19.2344,19.0983,19.18,422024.0
2018-11-30 12:30:00,21.13,21.15,21.08,21.14,296876.0,19.1709,19.189,19.1255,19.18,296876.0
2018-11-30 13:00:00,21.13,21.2,21.11,21.17,341426.0,19.1709,19.2344,19.1527,19.2072,341426.0
2018-11-30 13:30:00,21.17,21.26,21.09,21.17,577218.0,19.2072,19.2888,19.1346,19.2072,577218.0
2018-11-30 14:00:00,21.17,21.2,21.07,21.2,410090.0,19.2072,19.2344,19.1164,19.2344,410090.0
2018-11-30 14:30:00,21.2,21.24,21.1,21.12,531696.0,19.2344,19.2707,19.1437,19.1618,531696.0
2018-11-30 15:00:00,21.12,21.24,21.12,21.23,372376.0,19.1618,19.2707,19.1618,19.2616,372376.0
2018-11-30 15:30:00,21.22,21.25,21.15,21.23,1864852.0,19.2525,19.2798,19.189,19.2616,1864852.0
2018-12-03 09:30:00,22.36,22.49,21.97,22.08,4917773.0,20.2868,20.4048,19.933,20.0328,4917773.0
2018-12-03 10:00:00,22.09,22.48,22.02,22.42,2419368.0,20.0419,20.3957,19.9784,20.3413,2419368.0
2018-12-03 10:30:00,22.42,22.48,22.2,22.2,1856273.0,20.3413,20.3957,20.1417,20.1417,1856273.0
2018-12-03 11:00:00,22.21,22.26,22.08,22.14,1238787.0,20.1507,20.1961,20.0328,20.0872,1238787.0
2018-12-03 11:30:00,22.14,22.15,21.93,21.96,1261686.0,20.0872,20.0963,19.8967,19.9239,1261686.0
2018-12-03 12:00:00,21.97,21.99,21.87,21.92,944321.0,19.933,19.9511,19.8423,19.8876,944321.0
2018-12-03 12:30:00,21.92,22.03,21.88,21.91,727457.0,19.8876,19.9874,19.8513,19.8786,727457.0
2018-12-03 13:00:00,21.91,21.99,21.91,21.97,524811.0,19.8786,19.9511,19.8786,19.933,524811.0
2018-12-03 13:30:00,21.96,22.01,21.83,21.86,732811.0,19.9239,19.9693,19.806,19.8332,732811.0
2018-12-03 14:00:00,21.86,21.97,21.77,21.92,558383.0,19.8332,19.933,19.7515,19.8876,558383.0
2018-12-03 14:30:00,21.93,22.04,21.92,22.0,712749.0,19.8967,19.9965,19.8876,19.9602,712749.0
2018-12-03 15:00:00,22.0,22.04,21.95,22.04,597636.0,19.9602,19.9965,19.9149,19.9965,597636.0
2018-12-03 15:30:00,22.04,22.06,21.96,22.02,1369307.0,19.9965,20.0147,19.9239,19.9784,1369307.0
2018-12-04 09:30:00,21.92,22.26,21.54,21.72,2145799.0,19.8876,20.1961,19.5429,19.7062,2145799.0
2018-12-04 10:00:00,21.72,22.0,21.71,21.98,1116620.0,19.7062,19.9602,19.6971,19.9421,1116620.0
2018-12-04 10:30:00,21.97,21.98,21.85,21.86,683695.0,19.933,19.9421,19.8241,19.8332,683695.0
2018-12-04 11:00:00,21.86,21.9,21.73,21.73,699629.0,19.8332,19.8695,19.7153,19.7153,699629.0
2018-12-04 11:30:00,21.73,21.83,21.66,21.78,742062.0,19.7153,19.806,19.6517,19.7606,742062.0
2018-12-04 12:00:00,21.79,21.79,21.6,21.62,819134.0,19.7697,19.7697,19.5973,19.6155,819134.0
2018-12-04 12:30:00,21.62,21.73,21.48,21.58,951288.0,19.6155,19.7153,19.4884,19.5792,951288.0
2018-12-04 13:00:00,21.57,21.66,21.47,21.53,586608.0,19.5701,19.6517,19.4794,19.5338,586608.0
2018-12-04 13:30:00,21.54,21.62,21.39,21.57,861043.0,19.5429,19.6155,19.4068,19.5701,861043.0
2018-12-04 14:00:00,21.57,21.73,21.52,21.59,452369.0,19.5701,19.7153,19.5247,19.5882,452369.0
2018-12-04 14:30:00,21.59,21.67,21.54,21.55,395948.0,19.5882,19.6608,19.5429,19.5519,395948.0
2018-12-04 15:00:00,21.55,21.57,21.45,21.48,628393.0,19.5519,19.5701,19.4612,19.4884,628393.0
2018-12-04 15:30:00,21.48,21.54,21.4,21.46,2041847.0,19.4884,19.5429,19.4158,19.4703,2041847.0
2018-12-06 09:30:00,20.47,20.71,20.11,20.61,4399369.0,18.5721,18.7898,18.2455,18.6991,4399369.0
2018-12-06 10:00:00,20.62,21.05,20.62,20.93,2489036.0,18.7082,19.0983,18.7082,18.9894,2489036.0
2018-12-06 10:30:00,20.94,21.13,20.86,21.08,2169999.0,18.9985,19.1709,18.9259,19.1255,2169999.0
2018-12-06 11:00:00,21.08,21.15,20.76,20.77,1259420.0,19.1255,19.189,18.8352,18.8443,1259420.0
2018-12-06 11:30:00,20.78,21.19,20.69,21.17,1604920.0,18.8533,19.2253,18.7717,19.2072,1604920.0
2018-12-06 12:00:00,21.16,21.33,21.02,21.31,845048.0,19.1981,19.3523,19.0711,19.3342,845048.0
2018-12-06 12:30:00,21.31,21.49,21.17,21.28,1203603.0,19.3342,19.4975,19.2072,19.307,1203603.0
2018-12-06 13:00:00,21.28,21.28,21.11,21.14,474121.0,19.307,19.307,19.1527,19.18,474121.0
2018-12-06 13:30:00,21.14,21.26,21.12,21.21,667597.0,19.18,19.2888,19.1618,19.2435,667597.0
2018-12-06 14:00:00,21.22,21.23,21.03,21.21,626201.0,19.2525,19.2616,19.0802,19.2435,626201.0
2018-12-06 14:30:00,21.2,21.22,21.08,21.2,475052.0,19.2344,19.2525,19.1255,19.2344,475052.0
2018-12-06 15:00:00,21.21,21.23,21.07,21.17,729185.0,19.2435,19.2616,19.1164,19.2072,729185.0
2018-12-06 15:30:00,21.18,21.25,21.14,21.23,1927687.0,19.2162,19.2798,19.18,19.2616,1927687.0
2018-12-07 09:30:00,21.08,21.62,20.93,21.54,1710702.0,19.1255,19.6155,18.9894,19.5429,1710702.0
2018-12-07 10:00:00,21.55,21.76,21.46,21.54,1563698.0,19.5519,19.7425,19.4703,19.5429,1563698.0
2018-12-07 10:30:00,21.53,21.65,21.48,21.61,802673.0,19.5338,19.6427,19.4884,19.6064,802673.0
2018-12-07 11:00:00,21.61,21.64,21.24,21.27,848801.0,19.6064,19.6336,19.2707,19.2979,848801.0
2018-12-07 11:30:00,21.28,21.42,21.23,21.29,678608.0,19.307,19.434,19.2616,19.316,678608.0
2018-12-07 12:00:00,21.29,21.44,21.28,21.44,420501.0,19.316,19.4521,19.307,19.4521,420501.0
2018-12-07 12:30:00,21.43,21.51,21.37,21.48,412580.0,19.4431,19.5157,19.3886,19.4884,412580.0
2018-12-07 13:00:00,21.48,21.63,21.42,21.62,709665.0,19.4884,19.6245,19.434,19.6155,709665.0
2018-12-07 13:30:00,21.62,21.62,21.34,21.37,590207.0,19.6155,19.6155,19.3614,19.3886,590207.0
2018-12-07 14:00:00,21.37,21.4,21.24,21.35,721405.0,19.3886,19.4158,19.2707,19.3705,721405.0
2018-12-07 14:30:00,21.36,21.37,21.05,21.07,563167.0,19.3796,19.3886,19.0983,19.1164,563167.0
2018-12-07 15:00:00,21.07,21.12,20.97,21.05,1186602.0,19.1164,19.1618,19.0257,19.0983,1186602.0
2018-12-07 15:30:00,21.05,21.15,20.92,20.93,1872724.0,19.0983,19.189,18.9804,18.9894,1872724.0
2018-12-10 09:30:00,20.75,21.19,20.61,20.74,1434169.0,18.8261,19.2253,18.6991,18.817,1434169.0
2018-12-10 10:00:00,20.75,20.85,20.58,20.62,882669.0,18.8261,18.9168,18.6719,18.7082,882669.0
2018-12-10 10:30:00,20.62,20.67,20.4,20.43,785794.0,18.7082,18.7535,18.5086,18.5358,785794.0
2018-12-10 11:00:00,20.43,20.43,20.12,20.3,1173842.0,18.5358,18.5358,18.2545,18.4178,1173842.0
2018-12-10 11:30:00,20.3,20.48,20.26,20.32,1080666.0,18.4178,18.5811,18.3815,18.436,1080666.0
2018-12-10 12:00:00,20.32,20.39,20.28,20.35,764426.0,18.436,18.4995,18.3997,18.4632,764426.0
2018-12-10 12:30:00,20.34,20.56,20.32,20.45,1027138.0,18.4541,18.6537,18.436,18.5539,1027138.0
2018-12-10 13:00:00,20.46,20.51,20.35,20.46,857430.0,18.563,18.6084,18.4632,18.563,857430.0
2018-12-10 13:30:00,20.46,20.64,20.46,20.61,784304.0,18.563,18.7263,18.563,18.6991,784304.0
2018-12-10 14:00:00,20.61,20.71,20.49,20.51,620140.0,18.6991,18.7898,18.5902,18.6084,620140.0
2018-12-10 14:30:00,20.52,20.63,20.48,20.53,550418.0,18.6174,18.7172,18.5811,18.6265,550418.0
2018-12-10 15:00:00,20.53,20.53,20.42,20.46,681180.0,18.6265,18.6265,18.5267,18.563,681180.0
2018-12-10 15:30:00,20.46,20.66,20.45,20.5,2207252.0,18.563,18.7445,18.5539,18.5993,2207252.0
2018-12-11 09:30:00,20.95,21.25,20.82,21.21,1857755.0,19.0076,19.2798,18.8896,19.2435,1857755.0
2018-12-11 10:00:00,21.21,21.34,21.0,21.3,1350502.0,19.2435,19.3614,19.0529,19.3251,1350502.0
2018-12-11 10:30:00,21.3,21.34,21.02,21.11,968134.0,19.3251,19.3614,19.0711,19.1527,968134.0
2018-12-11 11:00:00,21.1,21.32,21.04,21.24,973978.0,19.1437,19.3433,19.0892,19.2707,973978.0
2018-12-11 11:30:00,21.23,21.26,21.15,21.2,513622.0,19.2616,19.2888,19.189,19.2344,513622.0
2018-12-11 12:00:00,21.2,21.21,21.01,21.07,563172.0,19.2344,19.2435,19.062,19.1164,563172.0
2018-12-11 12:30:00,21.07,21.11,20.96,20.97,402116.0,19.1164,19.1527,19.0166,19.0257,402116.0
2018-12-11 13:00:00,20.97,21.05,20.95,20.98,616724.0,19.0257,19.0983,19.0076,19.0348,616724.0
2018-12-11 13:30:00,20.98,21.02,20.88,20.94,719767.0,19.0348,19.0711,18.9441,18.9985,719767.0
2018-12-11 14:00:00,20.93,21.05,20.85,21.01,667181.0,18.9894,19.0983,18.9168,19.062,667181.0
2018-12-11 14:30:00,21.0,21.08,20.94,20.96,683557.0,19.0529,19.1255,18.9985,19.0166,683557.0
2018-12-11 15:00:00,20.96,21.06,20.92,21.03,532021.0,19.0166,19.1074,18.9804,19.0802,532021.0
2018-12-11 15:30:00,21.03,21.08,20.87,20.92,1958144.0,19.0802,19.1255,18.935,18.9804,1958144.0
2018-12-12 09:30:00,21.34,21.8,21.27,21.77,2509544.0,19.3614,19.7788,19.2979,19.7515,2509544.0
2018-12-12 10:00:00,21.77,22.18,21.76,22.09,2722735.0,19.7515,20.1235,19.7425,20.0419,2722735.0
2018-12-12 10:30:00,22.08,22.3,21.98,22.19,1944540.0,20.0328,20.2324,19.9421,20.1326,1944540.0
2018-12-12 11:00:00,22.19,22.32,22.11,22.26,1492714.0,20.1326,20.2505,20.06,20.1961,1492714.0
2018-12-12 11:30:00,22.27,22.28,22.02,22.11,1153239.0,20.2052,20.2143,19.9784,20.06,1153239.0
2018-12-12 12:00:00,22.12,22.23,22.0,22.13,711715.0,20.0691,20.1689,19.9602,20.0782,711715.0
2018-12-12 12:30:00,22.13,22.24,22.12,22.23,1509276.0,20.0782,20.178,20.0691,20.1689,1509276.0
2018-12-12 13:00:00,22.23,22.28,22.19,22.21,633901.0,20.1689,20.2143,20.1326,20.1507,633901.0
2018-12-12 13:30:00,22.21,22.21,22.03,22.1,549374.0,20.1507,20.1507,19.9874,20.0509,549374.0
2018-12-12 14:00:00,22.11,22.13,21.96,21.98,1004913.0,20.06,20.0782,19.9239,19.9421,1004913.0
2018-12-12 14:30:00,21.98,22.03,21.83,21.91,524810.0,19.9421,19.9874,19.806,19.8786,524810.0
2018-12-12 15:00:00,21.9,21.93,21.78,21.82,644484.0,19.8695,19.8967,19.7606,19.7969,644484.0
2018-12-12 15:30:00,21.82,21.93,21.81,21.89,2254734.0,19.7969,19.8967,19.7878,19.8604,2254734.0
2018-12-13 09:30:00,22.0,22.42,22.0,22.27,2380467.0,19.9602,20.3413,19.9602,20.2052,2380467.0
2018-12-13 10:00:00,22.27,22.73,22.27,22.65,2595254.0,20.2052,20.6225,20.2052,20.55,2595254.0
2018-12-13 10:30:00,22.66,23.0,22.59,23.0,3920190.0,20.559,20.8675,20.4955,20.8675,3920190.0
2018-12-13 11:00:00,22.99,23.35,22.89,23.21,3630421.0,20.8584,21.1851,20.7677,21.058,3630421.0
2018-12-13 11:30:00,23.21,23.23,22.86,22.87,2192995.0,21.058,21.0762,20.7405,20.7496,2192995.0
2018-12-13 12:00:00,22.86,22.94,22.7,22.72,1403086.0,20.7405,20.8131,20.5953,20.6135,1403086.0
2018-12-13 12:30:00,22.72,22.89,22.72,22.78,762433.0,20.6135,20.7677,20.6135,20.6679,762433.0
2018-12-13 13:00:00,22.78,22.79,22.61,22.64,898408.0,20.6679,20.677,20.5137,20.5409,898408.0
2018-12-13 13:30:00,22.65,22.83,22.64,22.7,777908.0,20.55,20.7133,20.5409,20.5953,777908.0
2018-12-13 14:00:00,22.7,22.76,22.65,22.72,572092.0,20.5953,20.6498,20.55,20.6135,572092.0
2018-12-13 14:30:00,22.72,22.77,22.64,22.74,502523.0,20.6135,20.6588,20.5409,20.6316,502523.0
2018-12-13 15:00:00,22.74,22.82,22.71,22.76,719489.0,20.6316,20.7042,20.6044,20.6498,719489.0
2018-12-13 15:30:00,22.76,22.8,22.7,22.71,2635032.0,20.6498,20.686,20.5953,20.6044,2635032.0
2018-12-14 09:30:00,22.04,22.71,22.01,22.67,2414009.0,19.9965,20.6044,19.9693,20.5681,2414009.0
2018-12-14 10:00:00,22.67,22.85,22.51,22.62,1441679.0,20.5681,20.7314,20.4229,20.5227,1441679.0
2018-12-14 10:30:00,22.61,22.72,22.45,22.48,1218564.0,20.5137,20.6135,20.3685,20.3957,1218564.0
2018-12-14 11:00:00,22.47,22.76,22.46,22.75,732113.0,20.3866,20.6498,20.3776,20.6407,732113.0
2018-12-14 11:30:00,22.76,22.94,22.54,22.6,1064270.0,20.6498,20.8131,20.4502,20.5046,1064270.0
2018-12-14 12:00:00,22.6,22.62,22.5,22.5,490517.0,20.5046,20.5227,20.4139,20.4139,490517.0
2018-12-14 12:30:00,22.51,22.56,22.46,22.5,473384.0,20.4229,20.4683,20.3776,20.4139,473384.0
2018-12-14 13:00:00,22.5,22.55,22.35,22.35,532637.0,20.4139,20.4592,20.2778,20.2778,532637.0
2018-12-14 13:30:00,22.35,22.4,22.24,22.34,727502.0,20.2778,20.3231,20.178,20.2687,727502.0
2018-12-14 14:00:00,22.34,22.4,22.21,22.23,546465.0,20.2687,20.3231,20.1507,20.1689,546465.0
2018-12-14 14:30:00,22.23,22.27,22.12,22.24,677878.0,20.1689,20.2052,20.0691,20.178,677878.0
2018-12-14 15:00:00,22.24,22.28,22.19,22.21,474522.0,20.178,20.2143,20.1326,20.1507,474522.0
2018-12-14 15:30:00,22.2,22.22,22.07,22.17,2020769.0,20.1417,20.1598,20.0237,20.1145,2020769.0
2018-12-17 09:30:00,22.04,22.08,21.46,21.69,2140705.0,19.9965,20.0328,19.4703,19.679,2140705.0
2018-12-17 10:00:00,21.69,21.97,21.62,21.79,1641682.0,19.679,19.933,19.6155,19.7697,1641682.0
2018-12-17 10:30:00,21.8,21.81,21.56,21.64,1131905.0,19.7788,19.7878,19.561,19.6336,1131905.0
2018-12-17 11:00:00,21.64,22.0,21.61,21.91,1394059.0,19.6336,19.9602,19.6064,19.8786,1394059.0
2018-12-17 11:30:00,21.92,22.06,21.83,22.05,724032.0,19.8876,20.0147,19.806,20.0056,724032.0
2018-12-17 12:00:00,22.06,22.26,22.01,22.16,844887.0,20.0147,20.1961,19.9693,20.1054,844887.0
2018-12-17 12:30:00,22.15,22.16,21.92,21.92,600398.0,20.0963,20.1054,19.8876,19.8876,600398.0
2018-12-17 13:00:00,21.92,22.03,21.85,21.96,693968.0,19.8876,19.9874,19.8241,19.9239,693968.0
2018-12-17 13:30:00,21.97,22.0,21.65,21.71,820406.0,19.933,19.9602,19.6427,19.6971,820406.0
2018-12-17 14:00:00,21.71,21.73,21.51,21.53,695769.0,19.6971,19.7153,19.5157,19.5338,695769.0
2018-12-17 14:30:00,21.53,21.62,21.45,21.5,614601.0,19.5338,19.6155,19.4612,19.5066,614601.0
2018-12-17 15:00:00,21.5,21.5,21.25,21.28,1143500.0,19.5066,19.5066,19.2798,19.307,1143500.0
2018-12-17 15:30:00,21.28,21.37,21.17,21.36,2400422.0,19.307,19.3886,19.2072,19.3796,2400422.0
2018-12-18 09:30:00,21.47,21.84,21.45,21.67,1777503.0,19.4794,19.8151,19.4612,19.6608,1777503.0
2018-12-18 10:00:00,21.67,21.7,21.4,21.48,1199351.0,19.6608,19.688,19.4158,19.4884,1199351.0
2018-12-18 10:30:00,21.48,21.52,21.24,21.34,981172.0,19.4884,19.5247,19.2707,19.3614,981172.0
2018-12-18 11:00:00,21.35,21.5,21.25,21.28,1064210.0,19.3705,19.5066,19.2798,19.307,1064210.0
2018-12-18 11:30:00,21.28,21.38,21.17,21.19,738989.0,19.307,19.3977,19.2072,19.2253,738989.0
2018-12-18 12:00:00,21.19,21.38,21.15,21.27,759609.0,19.2253,19.3977,19.189,19.2979,759609.0
2018-12-18 12:30:00,21.28,21.33,21.25,21.29,467779.0,19.307,19.3523,19.2798,19.316,467779.0
2018-12-18 13:00:00,21.3,21.3,21.21,21.27,457086.0,19.3251,19.3251,19.2435,19.2979,457086.0
2018-12-18 13:30:00,21.27,21.31,21.11,21.13,645155.0,19.2979,19.3342,19.1527,19.1709,645155.0
2018-12-18 14:00:00,21.13,21.3,21.12,21.24,455698.0,19.1709,19.3251,19.1618,19.2707,455698.0
2018-12-18 14:30:00,21.23,21.24,20.94,20.95,754782.0,19.2616,19.2707,18.9985,19.0076,754782.0
2018-12-18 15:00:00,20.95,21.06,20.91,21.01,1055638.0,19.0076,19.1074,18.9713,19.062,1055638.0
2018-12-18 15:30:00,21.01,21.12,20.99,21.03,2064935.0,19.062,19.1618,19.0439,19.0802,2064935.0
2018-12-19 09:30:00,20.95,21.47,20.82,21.42,1446764.0,19.0076,19.4794,18.8896,19.434,1446764.0
2018-12-19 10:00:00,21.42,21.49,21.28,21.31,695692.0,19.434,19.4975,19.307,19.3342,695692.0
2018-12-19 10:30:00,21.31,21.38,21.08,21.13,618500.0,19.3342,19.3977,19.1255,19.1709,618500.0
2018-12-19 11:00:00,21.13,21.24,21.06,21.19,544593.0,19.1709,19.2707,19.1074,19.2253,544593.0
2018-12-19 11:30:00,21.18,21.29,21.1,21.28,362853.0,19.2162,19.316,19.1437,19.307,362853.0
2018-12-19 12:00:00,21.28,21.29,21.09,21.11,375139.0,19.307,19.316,19.1346,19.1527,375139.0
2018-12-19 12:30:00,21.11,21.12,21.0,21.01,348183.0,19.1527,19.1618,19.0529,19.062,348183.0
2018-12-19 13:00:00,21.01,21.03,20.78,20.81,712203.0,19.062,19.0802,18.8533,18.8806,712203.0
2018-12-19 13:30:00,20.82,20.98,20.81,20.97,923295.0,18.8896,19.0348,18.8806,19.0257,923295.0
2018-12-19 14:00:00,21.0,21.08,20.42,20.87,1361810.0,19.0529,19.1255,18.5267,18.935,1361810.0
2018-12-19 14:30:00,20.86,20.95,20.28,20.3,1436127.0,18.9259,19.0076,18.3997,18.4178,1436127.0
2018-12-19 15:00:00,20.31,20.34,20.04,20.11,2205385.0,18.4269,18.4541,18.1819,18.2455,2205385.0
2018-12-19 15:30:00,20.12,20.24,20.0,20.17,2721575.0,18.2545,18.3634,18.1457,18.2999,2721575.0
2018-12-20 09:30:00,20.09,20.17,19.73,20.0,2907294.0,18.2273,18.2999,17.9007,18.1457,2907294.0
2018-12-20 10:00:00,19.99,20.12,19.87,20.08,1197861.0,18.1366,18.2545,18.0277,18.2182,1197861.0
2018-12-20 10:30:00,20.08,20.18,19.96,20.02,1114352.0,18.2182,18.309,18.1094,18.1638,1114352.0
2018-12-20 11:00:00,20.02,20.03,19.78,19.89,1599984.0,18.1638,18.1729,17.9461,18.0459,1599984.0
2018-12-20 11:30:00,19.89,19.93,19.64,19.83,1617543.0,18.0459,18.0821,17.819,17.9914,1617543.0
2018-12-20 12:00:00,19.82,19.91,19.7,19.89,692421.0,17.9823,18.064,17.8735,18.0459,692421.0
2018-12-20 12:30:00,19.89,20.0,19.78,19.99,688170.0,18.0459,18.1457,17.9461,18.1366,688170.0
2018-12-20 13:00:00,19.99,19.99,19.8,19.92,590511.0,18.1366,18.1366,17.9642,18.0731,590511.0
2018-12-20 13:30:00,19.92,20.0,19.85,19.89,585154.0,18.0731,18.1457,18.0096,18.0459,585154.0
2018-12-20 14:00:00,19.89,19.93,19.71,19.92,934219.0,18.0459,18.0821,17.8825,18.0731,934219.0
2018-12-20 14:30:00,19.92,20.21,19.92,20.11,1199911.0,18.0731,18.3362,18.0731,18.2455,1199911.0
2018-12-20 15:00:00,20.1,20.15,19.91,20.11,901855.0,18.2364,18.2817,18.064,18.2455,901855.0
2018-12-20 15:30:00,20.11,20.12,19.86,19.91,1960642.0,18.2455,18.2545,18.0186,18.064,1960642.0
2018-12-21 09:30:00,20.19,20.49,20.01,20.3,2247987.0,18.318,18.5902,18.1547,18.4178,2247987.0
2018-12-21 10:00:00,20.3,20.43,20.08,20.42,1348180.0,18.4178,18.5358,18.2182,18.5267,1348180.0
2018-12-21 10:30:00,20.42,20.47,20.37,20.44,863111.0,18.5267,18.5721,18.4813,18.5449,863111.0
2018-12-21 11:00:00,20.43,20.44,20.11,20.19,1328108.0,18.5358,18.5449,18.2455,18.318,1328108.0
2018-12-21 11:30:00,20.18,20.22,19.93,19.95,755150.0,18.309,18.3453,18.0821,18.1003,755150.0
2018-12-21 12:00:00,19.95,19.96,19.59,19.61,914069.0,18.1003,18.1094,17.7737,17.7918,914069.0
2018-12-21 12:30:00,19.6,19.74,19.52,19.7,1046661.0,17.7827,17.9098,17.7102,17.8735,1046661.0
2018-12-21 13:00:00,19.7,19.81,19.64,19.72,621409.0,17.8735,17.9733,17.819,17.8916,621409.0
2018-12-21 13:30:00,19.72,19.84,19.65,19.69,433839.0,17.8916,18.0005,17.8281,17.8644,433839.0
2018-12-21 14:00:00,19.68,19.74,19.61,19.69,487460.0,17.8553,17.9098,17.7918,17.8644,487460.0
2018-12-21 14:30:00,19.69,21.71,19.64,21.65,10548997.0,17.8644,19.6971,17.819,19.6427,10548997.0
2018-12-21 15:00:00,21.67,21.99,20.86,20.92,10235177.0,19.6608,19.9511,18.9259,18.9804,10235177.0
2018-12-21 15:30:00,20.92,21.34,20.33,21.2,12901217.0,18.9804,19.3614,18.4451,19.2344,12901217.0
2018-12-24 09:30:00,21.49,21.52,19.26,19.62,8523222.0,19.4975,19.5247,17.4743,17.8009,8523222.0
2018-12-24 10:00:00,19.61,20.03,19.57,19.98,4116922.0,17.7918,18.1729,17.7555,18.1275,4116922.0
2018-12-24 10:30:00,19.98,20.19,19.72,19.87,3714255.0,18.1275,18.318,17.8916,18.0277,3714255.0
2018-12-24 11:00:00,19.88,20.08,19.8,19.93,2206317.0,18.0368,18.2182,17.9642,18.0821,2206317.0
2018-12-24 11:30:00,19.93,19.98,19.76,19.95,1513681.0,18.0821,18.1275,17.9279,18.1003,1513681.0
2018-12-24 12:00:00,19.95,20.02,19.64,19.7,1674075.0,18.1003,18.1638,17.819,17.8735,1674075.0
2018-12-24 12:30:00,19.7,19.8,19.5,19.7,3703472.0,17.8735,17.9642,17.692,17.8735,3703472.0
2018-12-26 09:30:00,20.32,20.63,19.91,19.96,5094532.0,18.436,18.7172,18.064,18.1094,5094532.0
2018-12-26 10:00:00,19.97,20.05,19.83,19.91,2360678.0,18.1184,18.191,17.9914,18.064,2360678.0
2018-12-26 10:30:00,19.92,19.97,19.75,19.78,1255699.0,18.0731,18.1184,17.9188,17.9461,1255699.0
2018-12-26 11:00:00,19.78,20.2,19.78,20.19,1376425.0,17.9461,18.3271,17.9461,18.318,1376425.0
2018-12-26 11:30:00,20.18,20.45,20.13,20.45,1411549.0,18.309,18.5539,18.2636,18.5539,1411549.0
2018-12-26 12:00:00,20.45,20.65,20.44,20.54,1798286.0,18.5539,18.7354,18.5449,18.6356,1798286.0
2018-12-26 12:30:00,20.55,20.81,20.51,20.78,1063807.0,18.6447,18.8806,18.6084,18.8533,1063807.0
2018-12-26 13:00:00,20.78,20.8,20.6,20.7,892176.0,18.8533,18.8715,18.69,18.7808,892176.0
2018-12-26 13:30:00,20.71,20.83,20.68,20.77,824191.0,18.7898,18.8987,18.7626,18.8443,824191.0
2018-12-26 14:00:00,20.78,20.8,20.6,20.7,978727.0,18.8533,18.8715,18.69,18.7808,978727.0
2018-12-26 14:30:00,20.71,20.78,20.7,20.77,620839.0,18.7898,18.8533,18.7808,18.8443,620839.0
2018-12-26 15:00:00,20.77,20.89,20.72,20.87,1068720.0,18.8443,18.9531,18.7989,18.935,1068720.0
2018-12-26 15:30:00,20.86,21.13,20.86,21.12,3203453.0,18.9259,19.1709,18.9259,19.1618,3203453.0
2018-12-27 09:30:00,20.5,21.88,20.5,21.72,5522213.0,18.5993,19.8513,18.5993,19.7062,5522213.0
2018-12-27 10:00:00,21.73,21.99,21.38,21.73,3656842.0,19.7153,19.9511,19.3977,19.7153,3656842.0
2018-12-27 10:30:00,21.73,22.06,21.59,21.81,2378847.0,19.7153,20.0147,19.5882,19.7878,2378847.0
2018-12-27 11:00:00,21.81,21.83,21.61,21.63,2027403.0,19.7878,19.806,19.6064,19.6245,2027403.0
2018-12-27 11:30:00,21.63,21.65,21.32,21.43,2203538.0,19.6245,19.6427,19.3433,19.4431,2203538.0
2018-12-27 12:00:00,21.44,21.47,21.17,21.23,1229669.0,19.4521,19.4794,19.2072,19.2616,1229669.0
2018-12-27 12:30:00,21.23,21.33,21.07,21.29,1256440.0,19.2616,19.3523,19.1164,19.316,1256440.0
2018-12-27 13:00:00,21.29,21.34,21.15,21.19,803516.0,19.316,19.3614,19.189,19.2253,803516.0
2018-12-27 13:30:00,21.19,21.27,20.93,21.07,1419734.0,19.2253,19.2979,18.9894,19.1164,1419734.0
2018-12-27 14:00:00,21.07,21.28,20.97,21.27,1336028.0,19.1164,19.307,19.0257,19.2979,1336028.0
2018-12-27 14:30:00,21.26,21.46,21.22,21.45,1250392.0,19.2888,19.4703,19.2525,19.4612,1250392.0
2018-12-27 15:00:00,21.46,21.75,21.36,21.71,1496862.0,19.4703,19.7334,19.3796,19.6971,1496862.0
2018-12-27 15:30:00,21.71,21.77,21.53,21.74,3375358.0,19.6971,19.7515,19.5338,19.7243,3375358.0
2018-12-28 09:30:00,21.78,21.84,21.15,21.82,2688169.0,19.7606,19.8151,19.189,19.7969,2688169.0
2018-12-28 10:00:00,21.83,21.89,21.31,21.48,1935430.0,19.806,19.8604,19.3342,19.4884,1935430.0
2018-12-28 10:30:00,21.48,21.55,21.32,21.38,1168802.0,19.4884,19.5519,19.3433,19.3977,1168802.0
2018-12-28 11:00:00,21.38,21.57,21.32,21.51,973709.0,19.3977,19.5701,19.3433,19.5157,973709.0
2018-12-28 11:30:00,21.51,21.68,21.48,21.53,906519.0,19.5157,19.6699,19.4884,19.5338,906519.0
2018-12-28 12:00:00,21.53,21.81,21.5,21.72,881374.0,19.5338,19.7878,19.5066,19.7062,881374.0
2018-12-28 12:30:00,21.72,21.75,21.55,21.61,424277.0,19.7062,19.7334,19.5519,19.6064,424277.0
2018-12-28 13:00:00,21.61,21.64,21.45,21.54,654941.0,19.6064,19.6336,19.4612,19.5429,654941.0
2018-12-28 13:30:00,21.54,21.67,21.5,21.62,595278.0,19.5429,19.6608,19.5066,19.6155,595278.0
2018-12-28 14:00:00,21.63,21.86,21.62,21.83,672757.0,19.6245,19.8332,19.6155,19.806,672757.0
2018-12-28 14:30:00,21.83,22.0,21.83,21.99,891412.0,19.806,19.9602,19.806,19.9511,891412.0
2018-12-28 15:00:00,21.99,22.0,21.65,21.68,1208665.0,19.9511,19.9602,19.6427,19.6699,1208665.0
2018-12-28 15:30:00,21.68,21.77,21.6,21.71,2341674.0,19.6699,19.7515,19.5973,19.6971,2341674.0
2018-12-31 09:30:00,22.04,22.48,21.95,22.14,2323822.0,19.9965,20.3957,19.9149,20.0872,2323822.0
2018-12-31 10:00:00,22.15,22.26,21.96,21.98,1153352.0,20.0963,20.1961,19.9239,19.9421,1153352.0
2018-12-31 10:30:00,21.98,22.04,21.61,21.62,1152935.0,19.9421,19.9965,19.6064,19.6155,1152935.0
2018-12-31 11:00:00,21.62,21.67,21.5,21.63,1379579.0,19.6155,19.6608,19.5066,19.6245,1379579.0
2018-12-31 11:30:00,21.63,21.81,21.55,21.79,1020053.0,19.6245,19.7878,19.5519,19.7697,1020053.0
2018-12-31 12:00:00,21.79,21.81,21.48,21.5,964064.0,19.7697,19.7878,19.4884,19.5066,964064.0
2018-12-31 12:30:00,21.5,21.57,21.23,21.3,900278.0,19.5066,19.5701,19.2616,19.3251,900278.0
2018-12-31 13:00:00,21.3,21.47,21.21,21.43,882058.0,19.3251,19.4794,19.2435,19.4431,882058.0
2018-12-31 13:30:00,21.44,21.44,21.06,21.09,873793.0,19.4521,19.4521,19.1074,19.1346,873793.0
2018-12-31 14:00:00,21.09,21.18,20.96,20.99,1102278.0,19.1346,19.2162,19.0166,19.0439,1102278.0
2018-12-31 14:30:00,20.98,21.1,20.94,20.96,1143065.0,19.0348,19.1437,18.9985,19.0166,1143065.0
2018-12-31 15:00:00,20.96,21.04,20.84,20.91,1146463.0,19.0166,19.0892,18.9078,18.9713,1146463.0
2018-12-31 15:30:00,20.91,20.97,20.77,20.92,3054978.0,18.9713,19.0257,18.8443,18.9804,3054978.0
2019-01-02 09:30:00,20.33,20.88,20.18,20.87,3023272.0,18.4451,18.9441,18.309,18.935,3023272.0
2019-01-02 10:00:00,20.86,21.17,20.73,21.02,1741952.0,18.9259,19.2072,18.808,19.0711,1741952.0
2019-01-02 10:30:00,21.02,21.22,20.84,21.14,1230986.0,19.0711,19.2525,18.9078,19.18,1230986.0
2019-01-02 11:00:00,21.14,21.37,21.05,21.36,976454.0,19.18,19.3886,19.0983,19.3796,976454.0
2019-01-02 11:30:00,21.37,21.43,21.19,21.2,1038912.0,19.3886,19.4431,19.2253,19.2344,1038912.0
2019-01-02 12:00:00,21.2,21.31,21.08,21.09,656470.0,19.2344,19.3342,19.1255,19.1346,656470.0
2019-01-02 12:30:00,21.1,21.28,21.09,21.25,449446.0,19.1437,19.307,19.1346,19.2798,449446.0
2019-01-02 13:00:00,21.25,21.38,21.25,21.36,466042.0,19.2798,19.3977,19.2798,19.3796,466042.0
2019-01-02 13:30:00,21.36,21.48,21.34,21.4,677826.0,19.3796,19.4884,19.3614,19.4158,677826.0
2019-01-02 14:00:00,21.4,21.44,21.21,21.37,682326.0,19.4158,19.4521,19.2435,19.3886,682326.0
2019-01-02 14:30:00,21.38,21.45,21.26,21.35,534232.0,19.3977,19.4612,19.2888,19.3705,534232.0
2019-01-02 15:00:00,21.35,21.36,21.11,21.12,892576.0,19.3705,19.3796,19.1527,19.1618,892576.0
2019-01-02 15:30:00,21.13,21.29,21.05,21.27,1536964.0,19.1709,19.316,19.0983,19.2979,1536964.0
2019-01-03 09:30:00,20.89,21.14,20.71,20.75,1778410.0,18.9531,19.18,18.7898,18.8261,1778410.0
2019-01-03 10:00:00,20.74,20.79,20.49,20.61,1289850.0,18.817,18.8624,18.5902,18.6991,1289850.0
2019-01-03 10:30:00,20.6,20.6,20.29,20.32,3347471.0,18.69,18.69,18.4088,18.436,3347471.0
2019-01-03 11:00:00,20.32,20.51,20.25,20.49,2233362.0,18.436,18.6084,18.3725,18.5902,2233362.0
2019-01-03 11:30:00,20.5,20.63,20.42,20.54,962334.0,18.5993,18.7172,18.5267,18.6356,962334.0
2019-01-03 12:00:00,20.53,20.58,20.38,20.45,463943.0,18.6265,18.6719,18.4904,18.5539,463943.0
2019-01-03 12:30:00,20.45,20.56,20.42,20.51,379647.0,18.5539,18.6537,18.5267,18.6084,379647.0
2019-01-03 13:00:00,20.5,20.57,20.47,20.51,598061.0,18.5993,18.6628,18.5721,18.6084,598061.0
2019-01-03 13:30:00,20.5,20.59,20.48,20.5,464204.0,18.5993,18.681,18.5811,18.5993,464204.0
2019-01-03 14:00:00,20.49,20.57,20.41,20.55,1266599.0,18.5902,18.6628,18.5176,18.6447,1266599.0
2019-01-03 14:30:00,20.55,20.57,20.42,20.45,793244.0,18.6447,18.6628,18.5267,18.5539,793244.0
2019-01-03 15:00:00,20.45,20.45,20.27,20.28,1106227.0,18.5539,18.5539,18.3906,18.3997,1106227.0
2019-01-03 15:30:00,20.27,20.36,20.27,20.36,2028034.0,18.3906,18.4723,18.3906,18.4723,2028034.0
2019-01-04 09:30:00,20.98,21.26,20.75,21.12,2259134.0,19.0348,19.2888,18.8261,19.1618,2259134.0
2019-01-04 10:00:00,21.12,21.67,21.03,21.65,2039773.0,19.1618,19.6608,19.0802,19.6427,2039773.0
2019-01-04 10:30:00,21.66,21.88,21.5,21.88,1718944.0,19.6517,19.8513,19.5066,19.8513,1718944.0
2019-01-04 11:00:00,21.87,22.07,21.83,22.0,1899381.0,19.8423,20.0237,19.806,19.9602,1899381.0
2019-01-04 11:30:00,22.0,22.27,21.97,22.26,2474571.0,19.9602,20.2052,19.933,20.1961,2474571.0
2019-01-04 12:00:00,22.26,22.68,22.25,22.48,2717714.0,20.1961,20.5772,20.187,20.3957,2717714.0
2019-01-04 12:30:00,22.49,22.6,22.26,22.3,1557500.0,20.4048,20.5046,20.1961,20.2324,1557500.0
2019-01-04 13:00:00,22.31,22.42,22.25,22.34,1262986.0,20.2415,20.3413,20.187,20.2687,1262986.0
2019-01-04 13:30:00,22.35,22.4,22.21,22.26,1356327.0,20.2778,20.3231,20.1507,20.1961,1356327.0
2019-01-04 14:00:00,22.26,22.37,22.24,22.34,1076235.0,20.1961,20.2959,20.178,20.2687,1076235.0
2019-01-04 14:30:00,22.34,22.35,22.21,22.34,847890.0,20.2687,20.2778,20.1507,20.2687,847890.0
2019-01-04 15:00:00,22.33,22.36,22.23,22.24,751116.0,20.2596,20.2868,20.1689,20.178,751116.0
2019-01-04 15:30:00,22.23,22.33,22.21,22.28,2514350.0,20.1689,20.2596,20.1507,20.2143,2514350.0
2019-01-07 09:30:00,22.44,22.68,22.26,22.47,2983183.0,20.3594,20.5772,20.1961,20.3866,2983183.0
2019-01-07 10:00:00,22.46,22.6,22.3,22.53,1567879.0,20.3776,20.5046,20.2324,20.4411,1567879.0
2019-01-07 10:30:00,22.54,22.61,22.44,22.51,1279937.0,20.4502,20.5137,20.3594,20.4229,1279937.0
2019-01-07 11:00:00,22.5,22.58,22.4,22.46,1310238.0,20.4139,20.4864,20.3231,20.3776,1310238.0
2019-01-07 11:30:00,22.46,22.77,22.45,22.73,1429771.0,20.3776,20.6588,20.3685,20.6225,1429771.0
2019-01-07 12:00:00,22.73,22.74,22.52,22.64,842586.0,20.6225,20.6316,20.432,20.5409,842586.0
2019-01-07 12:30:00,22.64,22.76,22.58,22.66,956453.0,20.5409,20.6498,20.4864,20.559,956453.0
2019-01-07 13:00:00,22.67,22.8,22.64,22.73,651315.0,20.5681,20.686,20.5409,20.6225,651315.0
2019-01-07 13:30:00,22.73,22.85,22.67,22.68,853157.0,20.6225,20.7314,20.5681,20.5772,853157.0
2019-01-07 14:00:00,22.68,22.76,22.59,22.64,802357.0,20.5772,20.6498,20.4955,20.5409,802357.0
2019-01-07 14:30:00,22.63,22.71,22.59,22.61,545954.0,20.5318,20.6044,20.4955,20.5137,545954.0
2019-01-07 15:00:00,22.62,22.72,22.61,22.71,543557.0,20.5227,20.6135,20.5137,20.6044,543557.0
2019-01-07 15:30:00,22.72,22.8,22.64,22.76,2554392.0,20.6135,20.686,20.5409,20.6498,2554392.0
2019-01-08 09:30:00,22.99,23.18,22.51,22.63,2629231.0,20.8584,21.0308,20.4229,20.5318,2629231.0
2019-01-08 10:00:00,22.63,22.89,22.58,22.7,1882746.0,20.5318,20.7677,20.4864,20.5953,1882746.0
2019-01-08 10:30:00,22.7,22.76,22.48,22.55,1015614.0,20.5953,20.6498,20.3957,20.4592,1015614.0
2019-01-08 11:00:00,22.55,22.67,22.5,22.55,700091.0,20.4592,20.5681,20.4139,20.4592,700091.0
2019-01-08 11:30:00,22.54,22.81,22.43,22.78,729387.0,20.4502,20.6951,20.3504,20.6679,729387.0
2019-01-08 12:00:00,22.79,22.88,22.72,22.8,493678.0,20.677,20.7586,20.6135,20.686,493678.0
2019-01-08 12:30:00,22.8,22.8,22.62,22.65,357956.0,20.686,20.686,20.5227,20.55,357956.0
2019-01-08 13:00:00,22.65,22.86,22.65,22.8,353336.0,20.55,20.7405,20.55,20.686,353336.0
2019-01-08 13:30:00,22.8,22.92,22.73,22.89,529009.0,20.686,20.7949,20.6225,20.7677,529009.0
2019-01-08 14:00:00,22.9,23.0,22.88,22.98,431618.0,20.7768,20.8675,20.7586,20.8494,431618.0
2019-01-08 14:30:00,22.98,23.01,22.86,22.89,534046.0,20.8494,20.8766,20.7405,20.7677,534046.0
2019-01-08 15:00:00,22.88,23.02,22.87,23.01,588098.0,20.7586,20.8856,20.7496,20.8766,588098.0
2019-01-08 15:30:00,23.01,23.02,22.89,22.95,1382169.0,20.8766,20.8856,20.7677,20.8221,1382169.0
2019-01-09 09:30:00,23.22,23.98,23.22,23.96,3688673.0,21.0671,21.7566,21.0671,21.7385,3688673.0
2019-01-09 10:00:00,23.96,24.13,23.71,23.77,3171925.0,21.7385,21.8927,21.5117,21.5661,3171925.0
2019-01-09 10:30:00,23.77,23.81,23.42,23.46,1438705.0,21.5661,21.6024,21.2486,21.2849,1438705.0
2019-01-09 11:00:00,23.46,23.66,23.34,23.58,1290023.0,21.2849,21.4663,21.176,21.3937,1290023.0
2019-01-09 11:30:00,23.58,23.75,23.55,23.68,907825.0,21.3937,21.548,21.3665,21.4845,907825.0
2019-01-09 12:00:00,23.69,23.75,23.55,23.72,517268.0,21.4935,21.548,21.3665,21.5207,517268.0
2019-01-09 12:30:00,23.73,23.8,23.65,23.7,524997.0,21.5298,21.5933,21.4572,21.5026,524997.0
2019-01-09 13:00:00,23.7,23.83,23.65,23.82,504560.0,21.5026,21.6205,21.4572,21.6115,504560.0
2019-01-09 13:30:00,23.83,23.89,23.79,23.85,570142.0,21.6205,21.675,21.5843,21.6387,570142.0
2019-01-09 14:00:00,23.85,23.89,23.66,23.73,623842.0,21.6387,21.675,21.4663,21.5298,623842.0
2019-01-09 14:30:00,23.73,23.87,23.67,23.75,386322.0,21.5298,21.6568,21.4754,21.548,386322.0
2019-01-09 15:00:00,23.75,23.86,23.72,23.73,739708.0,21.548,21.6478,21.5207,21.5298,739708.0
2019-01-09 15:30:00,23.74,23.86,23.65,23.69,3667203.0,21.5389,21.6478,21.4572,21.4935,3667203.0
2019-01-10 09:30:00,23.01,23.25,22.83,23.04,2112813.0,20.8766,21.0943,20.7133,20.9038,2112813.0
2019-01-10 10:00:00,23.03,23.37,23.0,23.35,1082888.0,20.8947,21.2032,20.8675,21.1851,1082888.0
2019-01-10 10:30:00,23.35,23.55,23.32,23.48,835049.0,21.1851,21.3665,21.1578,21.303,835049.0
2019-01-10 11:00:00,23.48,23.49,23.24,23.36,501864.0,21.303,21.3121,21.0852,21.1941,501864.0
2019-01-10 11:30:00,23.36,23.44,23.25,23.3,413766.0,21.1941,21.2667,21.0943,21.1397,413766.0
2019-01-10 12:00:00,23.3,23.33,23.2,23.32,425321.0,21.1397,21.1669,21.049,21.1578,425321.0
2019-01-10 12:30:00,23.32,23.35,23.18,23.21,519097.0,21.1578,21.1851,21.0308,21.058,519097.0
2019-01-10 13:00:00,23.21,23.22,23.05,23.11,681368.0,21.058,21.0671,20.9129,20.9673,681368.0
2019-01-10 13:30:00,23.11,23.3,23.1,23.28,408569.0,20.9673,21.1397,20.9582,21.1215,408569.0
2019-01-10 14:00:00,23.28,23.42,23.21,23.41,397823.0,21.1215,21.2486,21.058,21.2395,397823.0
2019-01-10 14:30:00,23.42,23.48,23.32,23.45,638477.0,21.2486,21.303,21.1578,21.2758,638477.0
2019-01-10 15:00:00,23.44,23.54,23.37,23.51,462994.0,21.2667,21.3574,21.2032,21.3302,462994.0
2019-01-10 15:30:00,23.51,23.52,23.38,23.4,1428294.0,21.3302,21.3393,21.2123,21.2304,1428294.0
2019-01-11 09:30:00,23.19,23.75,22.8,22.94,1893167.0,21.0399,21.548,20.686,20.8131,1893167.0
2019-01-11 10:00:00,22.94,23.03,22.69,22.75,947982.0,20.8131,20.8947,20.5862,20.6407,947982.0
2019-01-11 10:30:00,22.76,22.9,22.74,22.89,1035373.0,20.6498,20.7768,20.6316,20.7677,1035373.0
2019-01-11 11:00:00,22.9,22.92,22.77,22.82,582672.0,20.7768,20.7949,20.6588,20.7042,582672.0
2019-01-11 11:30:00,22.82,23.03,22.79,22.85,730049.0,20.7042,20.8947,20.677,20.7314,730049.0
2019-01-11 12:00:00,22.85,23.0,22.84,22.99,430799.0,20.7314,20.8675,20.7223,20.8584,430799.0
2019-01-11 12:30:00,22.98,23.14,22.98,23.03,549018.0,20.8494,20.9945,20.8494,20.8947,549018.0
2019-01-11 13:00:00,23.04,23.04,22.93,22.95,325982.0,20.9038,20.9038,20.804,20.8221,325982.0
2019-01-11 13:30:00,22.95,22.98,22.9,22.95,246551.0,20.8221,20.8494,20.7768,20.8221,246551.0
2019-01-11 14:00:00,22.95,23.01,22.94,22.96,228644.0,20.8221,20.8766,20.8131,20.8312,228644.0
2019-01-11 14:30:00,22.95,23.0,22.82,22.88,376062.0,20.8221,20.8675,20.7042,20.7586,376062.0
2019-01-11 15:00:00,22.89,22.9,22.79,22.83,396097.0,20.7677,20.7768,20.677,20.7133,396097.0
2019-01-11 15:30:00,22.83,22.92,22.82,22.87,1131214.0,20.7133,20.7949,20.7042,20.7496,1131214.0
2019-01-14 09:30:00,22.25,22.3,21.53,21.84,3599926.0,20.187,20.2324,19.5338,19.8151,3599926.0
2019-01-14 10:00:00,21.84,22.07,21.73,22.0,1529199.0,19.8151,20.0237,19.7153,19.9602,1529199.0
2019-01-14 10:30:00,22.0,22.12,21.92,22.07,890437.0,19.9602,20.0691,19.8876,20.0237,890437.0
2019-01-14 11:00:00,22.07,22.22,22.01,22.06,652619.0,20.0237,20.1598,19.9693,20.0147,652619.0
2019-01-14 11:30:00,22.07,22.25,22.02,22.08,626023.0,20.0237,20.187,19.9784,20.0328,626023.0
2019-01-14 12:00:00,22.08,22.09,21.93,22.08,1123162.0,20.0328,20.0419,19.8967,20.0328,1123162.0
2019-01-14 12:30:00,22.07,22.2,22.01,22.02,351439.0,20.0237,20.1417,19.9693,19.9784,351439.0
2019-01-14 13:00:00,22.02,22.08,21.98,22.01,370009.0,19.9784,20.0328,19.9421,19.9693,370009.0
2019-01-14 13:30:00,22.02,22.12,22.0,22.12,322342.0,19.9784,20.0691,19.9602,20.0691,322342.0
2019-01-14 14:00:00,22.12,22.14,21.99,22.11,462711.0,20.0691,20.0872,19.9511,20.06,462711.0
2019-01-14 14:30:00,22.11,22.15,22.05,22.07,312828.0,20.06,20.0963,20.0056,20.0237,312828.0
2019-01-14 15:00:00,22.07,22.1,21.98,22.07,451033.0,20.0237,20.0509,19.9421,20.0237,451033.0
2019-01-14 15:30:00,22.07,22.13,21.93,22.01,1609271.0,20.0237,20.0782,19.8967,19.9693,1609271.0
2019-01-15 09:30:00,22.28,22.7,22.12,22.55,2583846.0,20.2143,20.5953,20.0691,20.4592,2583846.0
2019-01-15 10:00:00,22.54,22.75,22.29,22.35,1192800.0,20.4502,20.6407,20.2233,20.2778,1192800.0
2019-01-15 10:30:00,22.35,22.45,22.3,22.3,649524.0,20.2778,20.3685,20.2324,20.2324,649524.0
2019-01-15 11:00:00,22.31,22.41,22.25,22.34,579996.0,20.2415,20.3322,20.187,20.2687,579996.0
2019-01-15 11:30:00,22.34,22.51,22.33,22.46,485228.0,20.2687,20.4229,20.2596,20.3776,485228.0
2019-01-15 12:00:00,22.46,22.48,22.38,22.4,323733.0,20.3776,20.3957,20.305,20.3231,323733.0
2019-01-15 12:30:00,22.41,22.42,22.3,22.31,413191.0,20.3322,20.3413,20.2324,20.2415,413191.0
2019-01-15 13:00:00,22.32,22.36,22.27,22.3,364258.0,20.2505,20.2868,20.2052,20.2324,364258.0
2019-01-15 13:30:00,22.3,22.38,22.28,22.29,357859.0,20.2324,20.305,20.2143,20.2233,357859.0
2019-01-15 14:00:00,22.29,22.36,22.22,22.22,317247.0,20.2233,20.2868,20.1598,20.1598,317247.0
2019-01-15 14:30:00,22.22,22.25,22.15,22.2,473373.0,20.1598,20.187,20.0963,20.1417,473373.0
2019-01-15 15:00:00,22.2,22.28,22.18,22.25,511297.0,20.1417,20.2143,20.1235,20.187,511297.0
2019-01-15 15:30:00,22.25,22.27,22.16,22.25,1324062.0,20.187,20.2052,20.1054,20.187,1324062.0
2019-01-16 09:30:00,22.37,22.68,22.28,22.47,1246032.0,20.2959,20.5772,20.2143,20.3866,1246032.0
2019-01-16 10:00:00,22.47,22.55,22.42,22.44,680305.0,20.3866,20.4592,20.3413,20.3594,680305.0
2019-01-16 10:30:00,22.44,22.46,22.31,22.37,569003.0,20.3594,20.3776,20.2415,20.2959,569003.0
2019-01-16 11:00:00,22.36,22.48,22.34,22.46,674678.0,20.2868,20.3957,20.2687,20.3776,674678.0
2019-01-16 11:30:00,22.46,22.64,22.46,22.53,779073.0,20.3776,20.5409,20.3776,20.4411,779073.0
2019-01-16 12:00:00,22.54,22.58,22.44,22.44,419980.0,20.4502,20.4864,20.3594,20.3594,419980.0
2019-01-16 12:30:00,22.44,22.55,22.38,22.5,377100.0,20.3594,20.4592,20.305,20.4139,377100.0
2019-01-16 13:00:00,22.49,22.51,22.38,22.39,341306.0,20.4048,20.4229,20.305,20.3141,341306.0
2019-01-16 13:30:00,22.39,22.4,22.33,22.36,635561.0,20.3141,20.3231,20.2596,20.2868,635561.0
2019-01-16 14:00:00,22.36,22.38,22.32,22.33,483493.0,20.2868,20.305,20.2505,20.2596,483493.0
2019-01-16 14:30:00,22.34,22.43,22.33,22.43,405972.0,20.2687,20.3504,20.2596,20.3504,405972.0
2019-01-16 15:00:00,22.43,22.47,22.39,22.42,448681.0,20.3504,20.3866,20.3141,20.3413,448681.0
2019-01-16 15:30:00,22.41,22.44,22.28,22.32,1595126.0,20.3322,20.3594,20.2143,20.2505,1595126.0
2019-01-17 09:30:00,22.05,22.36,22.02,22.29,1469116.0,20.0056,20.2868,19.9784,20.2233,1469116.0
2019-01-17 10:00:00,22.29,22.29,22.1,22.2,816136.0,20.2233,20.2233,20.0509,20.1417,816136.0
2019-01-17 10:30:00,22.19,22.24,22.15,22.19,448311.0,20.1326,20.178,20.0963,20.1326,448311.0
2019-01-17 11:00:00,22.19,22.23,22.12,22.18,399633.0,20.1326,20.1689,20.0691,20.1235,399633.0
2019-01-17 11:30:00,22.18,22.18,22.1,22.11,360703.0,20.1235,20.1235,20.0509,20.06,360703.0
2019-01-17 12:00:00,22.11,22.16,22.05,22.06,396219.0,20.06,20.1054,20.0056,20.0147,396219.0
2019-01-17 12:30:00,22.07,22.17,22.05,22.13,395546.0,20.0237,20.1145,20.0056,20.0782,395546.0
2019-01-17 13:00:00,22.13,22.19,22.12,22.14,309425.0,20.0782,20.1326,20.0691,20.0872,309425.0
2019-01-17 13:30:00,22.14,22.15,22.05,22.05,370894.0,20.0872,20.0963,20.0056,20.0056,370894.0
2019-01-17 14:00:00,22.05,22.08,22.02,22.04,329289.0,20.0056,20.0328,19.9784,19.9965,329289.0
2019-01-17 14:30:00,22.03,22.49,22.02,22.19,2452365.0,19.9874,20.4048,19.9784,20.1326,2452365.0
2019-01-17 15:00:00,22.19,22.19,22.02,22.16,1121667.0,20.1326,20.1326,19.9784,20.1054,1121667.0
2019-01-17 15:30:00,22.15,22.22,22.06,22.13,1687805.0,20.0963,20.1598,20.0147,20.0782,1687805.0
2019-01-18 09:30:00,22.45,22.7,22.3,22.61,2110151.0,20.3685,20.5953,20.2324,20.5137,2110151.0
2019-01-18 10:00:00,22.61,23.1,22.56,23.02,2195209.0,20.5137,20.9582,20.4683,20.8856,2195209.0
2019-01-18 10:30:00,23.02,23.49,22.99,23.44,2814526.0,20.8856,21.3121,20.8584,21.2667,2814526.0
2019-01-18 11:00:00,23.44,23.85,23.44,23.7,3717246.0,21.2667,21.6387,21.2667,21.5026,3717246.0
2019-01-18 11:30:00,23.69,23.71,23.41,23.59,1807962.0,21.4935,21.5117,21.2395,21.4028,1807962.0
2019-01-18 12:00:00,23.59,23.69,23.47,23.49,1276805.0,21.4028,21.4935,21.2939,21.3121,1276805.0
2019-01-18 12:30:00,23.49,23.49,23.23,23.38,1425501.0,21.3121,21.3121,21.0762,21.2123,1425501.0
2019-01-18 13:00:00,23.38,23.44,23.32,23.37,818758.0,21.2123,21.2667,21.1578,21.2032,818758.0
2019-01-18 13:30:00,23.37,23.48,23.32,23.44,486239.0,21.2032,21.303,21.1578,21.2667,486239.0
2019-01-18 14:00:00,23.43,23.48,23.36,23.37,565467.0,21.2576,21.303,21.1941,21.2032,565467.0
2019-01-18 14:30:00,23.36,23.38,23.24,23.26,749926.0,21.1941,21.2123,21.0852,21.1034,749926.0
2019-01-18 15:00:00,23.27,23.31,23.21,23.28,785830.0,21.1125,21.1488,21.058,21.1215,785830.0
2019-01-18 15:30:00,23.28,23.3,23.2,23.25,2218585.0,21.1215,21.1397,21.049,21.0943,2218585.0
2019-01-22 09:30:00,22.89,22.91,22.42,22.49,2087491.0,20.7677,20.7858,20.3413,20.4048,2087491.0
2019-01-22 10:00:00,22.5,22.65,22.44,22.58,1337799.0,20.4139,20.55,20.3594,20.4864,1337799.0
2019-01-22 10:30:00,22.58,22.61,22.45,22.46,934638.0,20.4864,20.5137,20.3685,20.3776,934638.0
2019-01-22 11:00:00,22.46,22.56,22.29,22.31,1519462.0,20.3776,20.4683,20.2233,20.2415,1519462.0
2019-01-22 11:30:00,22.31,22.48,21.98,22.05,1913490.0,20.2415,20.3957,19.9421,20.0056,1913490.0
2019-01-22 12:00:00,22.05,22.07,21.9,21.96,1309504.0,20.0056,20.0237,19.8695,19.9239,1309504.0
2019-01-22 12:30:00,21.96,22.01,21.9,21.97,666807.0,19.9239,19.9693,19.8695,19.933,666807.0
2019-01-22 13:00:00,21.96,21.96,21.78,21.84,960211.0,19.9239,19.9239,19.7606,19.8151,960211.0
2019-01-22 13:30:00,21.83,21.88,21.77,21.79,484867.0,19.806,19.8513,19.7515,19.7697,484867.0
2019-01-22 14:00:00,21.78,21.85,21.71,21.73,605382.0,19.7606,19.8241,19.6971,19.7153,605382.0
2019-01-22 14:30:00,21.73,21.76,21.64,21.73,909832.0,19.7153,19.7425,19.6336,19.7153,909832.0
2019-01-22 15:00:00,21.72,21.74,21.57,21.62,1040450.0,19.7062,19.7243,19.5701,19.6155,1040450.0
2019-01-22 15:30:00,21.61,21.75,21.5,21.68,2802862.0,19.6064,19.7334,19.5066,19.6699,2802862.0
2019-01-23 09:30:00,22.05,22.44,21.97,22.28,2303549.0,20.0056,20.3594,19.933,20.2143,2303549.0
2019-01-23 10:00:00,22.28,22.6,22.28,22.34,1654421.0,20.2143,20.5046,20.2143,20.2687,1654421.0
2019-01-23 10:30:00,22.33,22.34,22.05,22.09,1167028.0,20.2596,20.2687,20.0056,20.0419,1167028.0
2019-01-23 11:00:00,22.09,22.18,21.9,22.01,932576.0,20.0419,20.1235,19.8695,19.9693,932576.0
2019-01-23 11:30:00,22.01,22.09,21.82,21.85,477058.0,19.9693,20.0419,19.7969,19.8241,477058.0
2019-01-23 12:00:00,21.85,21.89,21.75,21.88,542816.0,19.8241,19.8604,19.7334,19.8513,542816.0
2019-01-23 12:30:00,21.87,21.96,21.79,21.89,333253.0,19.8423,19.9239,19.7697,19.8604,333253.0
2019-01-23 13:00:00,21.89,21.99,21.82,21.88,282198.0,19.8604,19.9511,19.7969,19.8513,282198.0
2019-01-23 13:30:00,21.88,21.98,21.86,21.91,389334.0,19.8513,19.9421,19.8332,19.8786,389334.0
2019-01-23 14:00:00,21.92,22.0,21.84,21.89,264475.0,19.8876,19.9602,19.8151,19.8604,264475.0
2019-01-23 14:30:00,21.89,21.93,21.83,21.91,290121.0,19.8604,19.8967,19.806,19.8786,290121.0
2019-01-23 15:00:00,21.91,22.0,21.88,21.98,458333.0,19.8786,19.9602,19.8513,19.9421,458333.0
2019-01-23 15:30:00,21.98,21.99,21.9,21.97,1002113.0,19.9421,19.9511,19.8695,19.933,1002113.0
2019-01-24 09:30:00,21.98,22.2,21.8,22.12,1410784.0,19.9421,20.1417,19.7788,20.0691,1410784.0
2019-01-24 10:00:00,22.12,22.26,22.02,22.19,887169.0,20.0691,20.1961,19.9784,20.1326,887169.0
2019-01-24 10:30:00,22.2,22.21,21.92,21.98,872527.0,20.1417,20.1507,19.8876,19.9421,872527.0
2019-01-24 11:00:00,21.98,22.0,21.5,21.71,2910734.0,19.9421,19.9602,19.5066,19.6971,2910734.0
2019-01-24 11:30:00,21.7,21.89,21.65,21.79,1188574.0,19.688,19.8604,19.6427,19.7697,1188574.0
2019-01-24 12:00:00,21.79,21.8,21.65,21.77,548130.0,19.7697,19.7788,19.6427,19.7515,548130.0
2019-01-24 12:30:00,21.78,21.8,21.62,21.65,735609.0,19.7606,19.7788,19.6155,19.6427,735609.0
2019-01-24 13:00:00,21.65,21.77,21.65,21.68,491655.0,19.6427,19.7515,19.6427,19.6699,491655.0
2019-01-24 13:30:00,21.68,21.81,21.67,21.75,288942.0,19.6699,19.7878,19.6608,19.7334,288942.0
2019-01-24 14:00:00,21.75,21.91,21.7,21.89,324093.0,19.7334,19.8786,19.688,19.8604,324093.0
2019-01-24 14:30:00,21.9,22.02,21.85,22.02,523057.0,19.8695,19.9784,19.8241,19.9784,523057.0
2019-01-24 15:00:00,22.01,22.05,21.97,22.01,566687.0,19.9693,20.0056,19.933,19.9693,566687.0
2019-01-24 15:30:00,22.01,22.12,21.99,22.1,1641843.0,19.9693,20.0691,19.9511,20.0509,1641843.0
2019-01-25 09:30:00,22.48,23.38,22.47,23.35,4950143.0,20.3957,21.2123,20.3866,21.1851,4950143.0
2019-01-25 10:00:00,23.35,23.78,23.35,23.63,4797362.0,21.1851,21.5752,21.1851,21.4391,4797362.0
2019-01-25 10:30:00,23.62,23.71,23.57,23.7,1993704.0,21.43,21.5117,21.3847,21.5026,1993704.0
2019-01-25 11:00:00,23.7,23.71,23.56,23.68,1514158.0,21.5026,21.5117,21.3756,21.4845,1514158.0
2019-01-25 11:30:00,23.68,23.71,23.63,23.7,821003.0,21.4845,21.5117,21.4391,21.5026,821003.0
2019-01-25 12:00:00,23.7,23.93,23.62,23.87,1443537.0,21.5026,21.7113,21.43,21.6568,1443537.0
2019-01-25 12:30:00,23.86,23.89,23.57,23.71,1009898.0,21.6478,21.675,21.3847,21.5117,1009898.0
2019-01-25 13:00:00,23.71,23.76,23.56,23.61,688925.0,21.5117,21.557,21.3756,21.4209,688925.0
2019-01-25 13:30:00,23.6,23.65,23.54,23.59,586628.0,21.4119,21.4572,21.3574,21.4028,586628.0
2019-01-25 14:00:00,23.6,23.65,23.48,23.5,828131.0,21.4119,21.4572,21.303,21.3211,828131.0
2019-01-25 14:30:00,23.5,23.64,23.5,23.54,554483.0,21.3211,21.4482,21.3211,21.3574,554483.0
2019-01-25 15:00:00,23.54,23.61,23.52,23.54,906413.0,21.3574,21.4209,21.3393,21.3574,906413.0
2019-01-25 15:30:00,23.55,23.64,23.48,23.62,2398973.0,21.3665,21.4482,21.303,21.43,2398973.0
2019-01-28 09:30:00,23.43,23.49,23.06,23.24,2107002.0,21.2576,21.3121,20.9219,21.0852,2107002.0
2019-01-28 10:00:00,23.24,23.62,23.12,23.62,1185097.0,21.0852,21.43,20.9764,21.43,1185097.0
2019-01-28 10:30:00,23.63,23.96,23.6,23.9,1518933.0,21.4391,21.7385,21.4119,21.6841,1518933.0
2019-01-28 11:00:00,23.9,24.14,23.85,23.98,1493489.0,21.6841,21.9018,21.6387,21.7566,1493489.0
2019-01-28 11:30:00,23.99,24.03,23.81,23.89,908325.0,21.7657,21.802,21.6024,21.675,908325.0
2019-01-28 12:00:00,23.89,24.1,23.88,24.01,595106.0,21.675,21.8655,21.6659,21.7839,595106.0
2019-01-28 12:30:00,24.01,24.01,23.88,23.9,362884.0,21.7839,21.7839,21.6659,21.6841,362884.0
2019-01-28 13:00:00,23.9,23.97,23.88,23.95,388242.0,21.6841,21.7476,21.6659,21.7294,388242.0
2019-01-28 13:30:00,23.94,24.03,23.91,23.93,445991.0,21.7203,21.802,21.6931,21.7113,445991.0
2019-01-28 14:00:00,23.94,23.96,23.84,23.9,432792.0,21.7203,21.7385,21.6296,21.6841,432792.0
2019-01-28 14:30:00,23.9,24.05,23.9,23.96,472913.0,21.6841,21.8201,21.6841,21.7385,472913.0
2019-01-28 15:00:00,23.96,23.98,23.88,23.9,449360.0,21.7385,21.7566,21.6659,21.6841,449360.0
2019-01-28 15:30:00,23.91,23.91,23.69,23.75,1591863.0,21.6931,21.6931,21.4935,21.548,1591863.0
2019-01-29 09:30:00,23.74,23.75,23.31,23.43,2337669.0,21.5389,21.548,21.1488,21.2576,2337669.0
2019-01-29 10:00:00,23.44,23.87,23.44,23.83,1463873.0,21.2667,21.6568,21.2667,21.6205,1463873.0
2019-01-29 10:30:00,23.84,23.85,23.54,23.58,795433.0,21.6296,21.6387,21.3574,21.3937,795433.0
2019-01-29 11:00:00,23.58,23.76,23.54,23.63,626434.0,21.3937,21.557,21.3574,21.4391,626434.0
2019-01-29 11:30:00,23.63,23.75,23.63,23.7,462332.0,21.4391,21.548,21.4391,21.5026,462332.0
2019-01-29 12:00:00,23.7,23.74,23.61,23.66,632399.0,21.5026,21.5389,21.4209,21.4663,632399.0
2019-01-29 12:30:00,23.67,23.69,23.54,23.56,402704.0,21.4754,21.4935,21.3574,21.3756,402704.0
2019-01-29 13:00:00,23.57,23.63,23.53,23.57,320881.0,21.3847,21.4391,21.3484,21.3847,320881.0
2019-01-29 13:30:00,23.57,23.65,23.51,23.62,426882.0,21.3847,21.4572,21.3302,21.43,426882.0
2019-01-29 14:00:00,23.62,23.63,23.51,23.53,252600.0,21.43,21.4391,21.3302,21.3484,252600.0
2019-01-29 14:30:00,23.54,23.58,23.5,23.53,270633.0,21.3574,21.3937,21.3211,21.3484,270633.0
2019-01-29 15:00:00,23.54,23.63,23.52,23.62,518530.0,21.3574,21.4391,21.3393,21.43,518530.0
2019-01-29 15:30:00,23.62,23.65,23.5,23.52,1122716.0,21.43,21.4572,21.3211,21.3393,1122716.0
2019-01-30 09:30:00,24.04,24.25,23.76,23.96,2967730.0,21.8111,22.0016,21.557,21.7385,2967730.0
2019-01-30 10:00:00,23.96,23.99,23.84,23.86,1253794.0,21.7385,21.7657,21.6296,21.6478,1253794.0
2019-01-30 10:30:00,23.86,24.24,23.85,24.24,1552542.0,21.6478,21.9925,21.6387,21.9925,1552542.0
2019-01-30 11:00:00,24.24,24.41,24.14,24.16,2057519.0,21.9925,22.1468,21.9018,21.92,2057519.0
2019-01-30 11:30:00,24.16,24.28,24.14,24.21,842427.0,21.92,22.0288,21.9018,21.9653,842427.0
2019-01-30 12:00:00,24.22,24.28,24.15,24.25,756868.0,21.9744,22.0288,21.9109,22.0016,756868.0
2019-01-30 12:30:00,24.25,24.38,24.22,24.34,501958.0,22.0016,22.1196,21.9744,22.0833,501958.0
2019-01-30 13:00:00,24.35,24.45,24.31,24.44,628747.0,22.0923,22.1831,22.056,22.174,628747.0
2019-01-30 13:30:00,24.44,24.49,24.39,24.42,551336.0,22.174,22.2194,22.1286,22.1558,551336.0
2019-01-30 14:00:00,24.42,24.72,24.42,24.6,1370726.0,22.1558,22.428,22.1558,22.3192,1370726.0
2019-01-30 14:30:00,24.6,24.64,24.51,24.61,1000302.0,22.3192,22.3554,22.2375,22.3282,1000302.0
2019-01-30 15:00:00,24.6,24.63,24.46,24.49,963681.0,22.3192,22.3464,22.1921,22.2194,963681.0
2019-01-30 15:30:00,24.5,24.65,24.48,24.63,2653156.0,22.2284,22.3645,22.2103,22.3464,2653156.0
2019-01-31 09:30:00,24.5,25.45,24.47,25.12,5019686.0,22.2284,23.0903,22.2012,22.7909,5019686.0
2019-01-31 10:00:00,25.12,25.38,25.05,25.14,1784304.0,22.7909,23.0268,22.7274,22.8091,1784304.0
2019-01-31 10:30:00,25.14,25.25,24.91,24.94,1323985.0,22.8091,22.9089,22.6004,22.6276,1323985.0
2019-01-31 11:00:00,24.94,24.99,24.53,24.58,1703237.0,22.6276,22.673,22.2556,22.301,1703237.0
2019-01-31 11:30:00,24.58,24.79,24.55,24.64,897238.0,22.301,22.4915,22.2738,22.3554,897238.0
2019-01-31 12:00:00,24.64,24.87,24.58,24.79,981815.0,22.3554,22.5641,22.301,22.4915,981815.0
2019-01-31 12:30:00,24.8,24.96,24.75,24.94,522122.0,22.5006,22.6458,22.4552,22.6276,522122.0
2019-01-31 13:00:00,24.94,25.03,24.83,24.85,765279.0,22.6276,22.7093,22.5278,22.546,765279.0
2019-01-31 13:30:00,24.85,24.86,24.7,24.82,477471.0,22.546,22.555,22.4099,22.5188,477471.0
2019-01-31 14:00:00,24.82,24.86,24.73,24.78,581012.0,22.5188,22.555,22.4371,22.4825,581012.0
2019-01-31 14:30:00,24.78,24.8,24.73,24.78,321794.0,22.4825,22.5006,22.4371,22.4825,321794.0
2019-01-31 15:00:00,24.78,24.79,24.65,24.69,451818.0,22.4825,22.4915,22.3645,22.4008,451818.0
2019-01-31 15:30:00,24.7,24.89,24.69,24.84,2047533.0,22.4099,22.5823,22.4008,22.5369,2047533.0
2019-02-01 09:30:00,24.74,25.31,24.44,24.44,2531960.0,22.4462,22.9633,22.174,22.174,2531960.0
2019-02-01 10:00:00,24.45,24.62,24.41,24.53,1064655.0,22.1831,22.3373,22.1468,22.2556,1064655.0
2019-02-01 10:30:00,24.54,24.57,24.35,24.36,731396.0,22.2647,22.2919,22.0923,22.1014,731396.0
2019-02-01 11:00:00,24.37,24.53,24.31,24.52,577411.0,22.1105,22.2556,22.056,22.2466,577411.0
2019-02-01 11:30:00,24.53,24.71,24.5,24.52,600135.0,22.2556,22.419,22.2284,22.2466,600135.0
2019-02-01 12:00:00,24.51,24.65,24.51,24.64,299769.0,22.2375,22.3645,22.2375,22.3554,299769.0
2019-02-01 12:30:00,24.63,24.64,24.53,24.59,396846.0,22.3464,22.3554,22.2556,22.3101,396846.0
2019-02-01 13:00:00,24.59,24.6,24.47,24.51,371831.0,22.3101,22.3192,22.2012,22.2375,371831.0
2019-02-01 13:30:00,24.5,24.73,24.49,24.73,461966.0,22.2284,22.4371,22.2194,22.4371,461966.0
2019-02-01 14:00:00,24.73,24.74,24.64,24.74,503280.0,22.4371,22.4462,22.3554,22.4462,503280.0
2019-02-01 14:30:00,24.73,24.75,24.65,24.67,263724.0,22.4371,22.4552,22.3645,22.3827,263724.0
2019-02-01 15:00:00,24.67,24.71,24.64,24.67,328766.0,22.3827,22.419,22.3554,22.3827,328766.0
2019-02-01 15:30:00,24.67,24.71,24.62,24.64,1377022.0,22.3827,22.419,22.3373,22.3554,1377022.0
2019-02-04 09:30:00,24.5,24.54,24.16,24.35,1198491.0,22.2284,22.2647,21.92,22.0923,1198491.0
2019-02-04 10:00:00,24.34,24.38,24.24,24.33,657901.0,22.0833,22.1196,21.9925,22.0742,657901.0
2019-02-04 10:30:00,24.33,24.46,24.32,24.37,393237.0,22.0742,22.1921,22.0651,22.1105,393237.0
2019-02-04 11:00:00,24.37,24.54,24.35,24.37,536606.0,22.1105,22.2647,22.0923,22.1105,536606.0
2019-02-04 11:30:00,24.38,24.4,24.3,24.33,379044.0,22.1196,22.1377,22.047,22.0742,379044.0
2019-02-04 12:00:00,24.34,24.42,24.32,24.39,186495.0,22.0833,22.1558,22.0651,22.1286,186495.0
2019-02-04 12:30:00,24.39,24.48,24.37,24.42,283140.0,22.1286,22.2103,22.1105,22.1558,283140.0
2019-02-04 13:00:00,24.43,24.43,24.26,24.26,296208.0,22.1649,22.1649,22.0107,22.0107,296208.0
2019-02-04 13:30:00,24.26,24.35,24.25,24.34,227045.0,22.0107,22.0923,22.0016,22.0833,227045.0
2019-02-04 14:00:00,24.35,24.36,24.3,24.31,286750.0,22.0923,22.1014,22.047,22.056,286750.0
2019-02-04 14:30:00,24.32,24.37,24.25,24.36,343839.0,22.0651,22.1105,22.0016,22.1014,343839.0
2019-02-04 15:00:00,24.35,24.38,24.3,24.36,300928.0,22.0923,22.1196,22.047,22.1014,300928.0
2019-02-04 15:30:00,24.36,24.4,24.22,24.3,1939298.0,22.1014,22.1377,21.9744,22.047,1939298.0
2019-02-05 09:30:00,24.45,25.09,24.41,25.02,1526803.0,22.1831,22.7637,22.1468,22.7002,1526803.0
2019-02-05 10:00:00,25.02,25.55,25.0,25.55,2400979.0,22.7002,23.1811,22.6821,23.1811,2400979.0
2019-02-05 10:30:00,25.55,25.98,25.54,25.85,2911047.0,23.1811,23.5712,23.172,23.4533,2911047.0
2019-02-05 11:00:00,25.86,25.91,25.52,25.55,1920346.0,23.4623,23.5077,23.1539,23.1811,1920346.0
2019-02-05 11:30:00,25.55,25.77,25.54,25.63,999249.0,23.1811,23.3807,23.172,23.2537,999249.0
2019-02-05 12:00:00,25.63,25.72,25.55,25.62,608243.0,23.2537,23.3353,23.1811,23.2446,608243.0
2019-02-05 12:30:00,25.61,25.64,25.28,25.3,860585.0,23.2355,23.2627,22.9361,22.9543,860585.0
2019-02-05 13:00:00,25.3,25.37,25.29,25.3,523445.0,22.9543,23.0178,22.9452,22.9543,523445.0
2019-02-05 13:30:00,25.3,25.36,25.25,25.3,516838.0,22.9543,23.0087,22.9089,22.9543,516838.0
2019-02-05 14:00:00,25.3,25.37,25.27,25.28,346108.0,22.9543,23.0178,22.927,22.9361,346108.0
2019-02-05 14:30:00,25.28,25.33,25.22,25.31,339804.0,22.9361,22.9815,22.8817,22.9633,339804.0
2019-02-05 15:00:00,25.31,25.32,25.23,25.31,351311.0,22.9633,22.9724,22.8907,22.9633,351311.0
2019-02-05 15:30:00,25.32,25.42,25.3,25.42,1531458.0,22.9724,23.0631,22.9543,23.0631,1531458.0
2019-02-06 09:30:00,25.47,25.72,25.28,25.41,1712086.0,23.1085,23.3353,22.9361,23.0541,1712086.0
2019-02-06 10:00:00,25.4,25.4,24.96,25.16,1710579.0,23.045,23.045,22.6458,22.8272,1710579.0
2019-02-06 10:30:00,25.16,25.39,25.14,25.32,605372.0,22.8272,23.0359,22.8091,22.9724,605372.0
2019-02-06 11:00:00,25.32,25.35,25.23,25.28,442610.0,22.9724,22.9996,22.8907,22.9361,442610.0
2019-02-06 11:30:00,25.29,25.41,25.27,25.31,425219.0,22.9452,23.0541,22.927,22.9633,425219.0
2019-02-06 12:00:00,25.3,25.4,25.27,25.3,365588.0,22.9543,23.045,22.927,22.9543,365588.0
2019-02-06 12:30:00,25.3,25.41,25.3,25.4,226493.0,22.9543,23.0541,22.9543,23.045,226493.0
2019-02-06 13:00:00,25.4,25.41,25.28,25.32,330286.0,23.045,23.0541,22.9361,22.9724,330286.0
2019-02-06 13:30:00,25.32,25.34,25.2,25.23,243428.0,22.9724,22.9905,22.8635,22.8907,243428.0
2019-02-06 14:00:00,25.23,25.27,25.19,25.25,267304.0,22.8907,22.927,22.8545,22.9089,267304.0
2019-02-06 14:30:00,25.24,25.27,25.16,25.26,328761.0,22.8998,22.927,22.8272,22.918,328761.0
2019-02-06 15:00:00,25.26,25.28,25.17,25.19,271639.0,22.918,22.9361,22.8363,22.8545,271639.0
2019-02-06 15:30:00,25.19,25.22,25.1,25.12,1026500.0,22.8545,22.8817,22.7728,22.7909,1026500.0
2019-02-07 09:30:00,24.77,24.93,24.53,24.84,1238416.0,22.4734,22.6186,22.2556,22.5369,1238416.0
2019-02-07 10:00:00,24.84,24.9,24.74,24.85,476617.0,22.5369,22.5913,22.4462,22.546,476617.0
2019-02-07 10:30:00,24.86,24.92,24.36,24.38,1211361.0,22.555,22.6095,22.1014,22.1196,1211361.0
2019-02-07 11:00:00,24.38,24.42,24.14,24.2,1468982.0,22.1196,22.1558,21.9018,21.9562,1468982.0
2019-02-07 11:30:00,24.19,24.2,23.71,23.71,2562121.0,21.9472,21.9562,21.5117,21.5117,2562121.0
2019-02-07 12:00:00,23.71,23.93,23.52,23.84,1659956.0,21.5117,21.7113,21.3393,21.6296,1659956.0
2019-02-07 12:30:00,23.85,23.86,23.66,23.67,785395.0,21.6387,21.6478,21.4663,21.4754,785395.0
2019-02-07 13:00:00,23.67,23.88,23.66,23.87,421383.0,21.4754,21.6659,21.4663,21.6568,421383.0
2019-02-07 13:30:00,23.86,23.98,23.78,23.83,467352.0,21.6478,21.7566,21.5752,21.6205,467352.0
2019-02-07 14:00:00,23.82,23.9,23.74,23.88,480241.0,21.6115,21.6841,21.5389,21.6659,480241.0
2019-02-07 14:30:00,23.88,23.91,23.8,23.81,286354.0,21.6659,21.6931,21.5933,21.6024,286354.0
2019-02-07 15:00:00,23.82,23.85,23.76,23.82,450080.0,21.6115,21.6387,21.557,21.6115,450080.0
2019-02-07 15:30:00,23.83,23.98,23.81,23.98,1581087.0,21.6205,21.7566,21.6024,21.7566,1581087.0
2019-02-08 09:30:00,23.65,24.28,23.6,23.98,1718278.0,21.4572,22.0288,21.4119,21.7566,1718278.0
2019-02-08 10:00:00,23.97,24.1,23.65,23.72,901860.0,21.7476,21.8655,21.4572,21.5207,901860.0
2019-02-08 10:30:00,23.73,24.03,23.71,23.85,587279.0,21.5298,21.802,21.5117,21.6387,587279.0
2019-02-08 11:00:00,23.85,23.97,23.76,23.88,398032.0,21.6387,21.7476,21.557,21.6659,398032.0
2019-02-08 11:30:00,23.87,23.96,23.77,23.93,419765.0,21.6568,21.7385,21.5661,21.7113,419765.0
2019-02-08 12:00:00,23.92,23.95,23.76,23.86,319744.0,21.7022,21.7294,21.557,21.6478,319744.0
2019-02-08 12:30:00,23.87,24.0,23.87,23.92,260290.0,21.6568,21.7748,21.6568,21.7022,260290.0
2019-02-08 13:00:00,23.91,24.0,23.9,23.95,225022.0,21.6931,21.7748,21.6841,21.7294,225022.0
2019-02-08 13:30:00,23.95,23.98,23.88,23.96,238785.0,21.7294,21.7566,21.6659,21.7385,238785.0
2019-02-08 14:00:00,23.97,24.14,23.96,24.08,319004.0,21.7476,21.9018,21.7385,21.8474,319004.0
2019-02-08 14:30:00,24.07,24.1,24.01,24.01,197277.0,21.8383,21.8655,21.7839,21.7839,197277.0
2019-02-08 15:00:00,24.0,24.05,23.94,24.01,401249.0,21.7748,21.8201,21.7203,21.7839,401249.0
2019-02-08 15:30:00,24.01,24.02,23.94,23.99,985691.0,21.7839,21.7929,21.7203,21.7657,985691.0
2019-02-11 09:30:00,24.35,24.65,24.15,24.5,2348516.0,22.0923,22.3645,21.9109,22.2284,2348516.0
2019-02-11 10:00:00,24.5,24.73,24.48,24.55,1432023.0,22.2284,22.4371,22.2103,22.2738,1432023.0
2019-02-11 10:30:00,24.55,24.69,24.49,24.61,680020.0,22.2738,22.4008,22.2194,22.3282,680020.0
2019-02-11 11:00:00,24.62,24.63,24.49,24.58,465563.0,22.3373,22.3464,22.2194,22.301,465563.0
2019-02-11 11:30:00,24.57,24.57,24.42,24.54,416922.0,22.2919,22.2919,22.1558,22.2647,416922.0
2019-02-11 12:00:00,24.53,24.58,24.49,24.55,310545.0,22.2556,22.301,22.2194,22.2738,310545.0
2019-02-11 12:30:00,24.56,24.6,24.49,24.51,176773.0,22.2829,22.3192,22.2194,22.2375,176773.0
2019-02-11 13:00:00,24.51,24.51,24.41,24.43,182976.0,22.2375,22.2375,22.1468,22.1649,182976.0
2019-02-11 13:30:00,24.43,24.46,24.38,24.43,153694.0,22.1649,22.1921,22.1196,22.1649,153694.0
2019-02-11 14:00:00,24.42,24.47,24.4,24.41,149483.0,22.1558,22.2012,22.1377,22.1468,149483.0
2019-02-11 14:30:00,24.41,24.47,24.32,24.37,313060.0,22.1468,22.2012,22.0651,22.1105,313060.0
2019-02-11 15:00:00,24.36,24.43,24.36,24.38,395637.0,22.1014,22.1649,22.1014,22.1196,395637.0
2019-02-11 15:30:00,24.37,24.4,24.27,24.28,829131.0,22.1105,22.1377,22.0198,22.0288,829131.0
2019-02-12 09:30:00,24.67,25.35,24.57,25.2,2343025.0,22.3827,22.9996,22.2919,22.8635,2343025.0
2019-02-12 10:00:00,25.2,25.24,25.05,25.08,919361.0,22.8635,22.8998,22.7274,22.7547,919361.0
2019-02-12 10:30:00,25.09,25.2,25.04,25.17,583494.0,22.7637,22.8635,22.7184,22.8363,583494.0
2019-02-12 11:00:00,25.18,25.19,25.11,25.17,542008.0,22.8454,22.8545,22.7819,22.8363,542008.0
2019-02-12 11:30:00,25.17,25.26,25.14,25.16,519583.0,22.8363,22.918,22.8091,22.8272,519583.0
2019-02-12 12:00:00,25.16,25.16,24.84,24.86,738440.0,22.8272,22.8272,22.5369,22.555,738440.0
2019-02-12 12:30:00,24.86,24.95,24.83,24.85,286556.0,22.555,22.6367,22.5278,22.546,286556.0
2019-02-12 13:00:00,24.86,24.86,24.75,24.85,341226.0,22.555,22.555,22.4552,22.546,341226.0
2019-02-12 13:30:00,24.85,24.96,24.77,24.79,354788.0,22.546,22.6458,22.4734,22.4915,354788.0
2019-02-12 14:00:00,24.79,24.86,24.77,24.84,308738.0,22.4915,22.555,22.4734,22.5369,308738.0
2019-02-12 14:30:00,24.84,24.86,24.77,24.81,262978.0,22.5369,22.555,22.4734,22.5097,262978.0
2019-02-12 15:00:00,24.8,24.81,24.7,24.73,520714.0,22.5006,22.5097,22.4099,22.4371,520714.0
2019-02-12 15:30:00,24.73,24.75,24.64,24.68,1779919.0,22.4371,22.4552,22.3554,22.3917,1779919.0
2019-02-13 09:30:00,25.0,25.56,24.95,25.06,3221452.0,22.6821,23.1901,22.6367,22.7365,3221452.0
2019-02-13 10:00:00,25.06,25.16,24.49,24.67,2136817.0,22.7365,22.8272,22.2194,22.3827,2136817.0
2019-02-13 10:30:00,24.67,24.79,24.62,24.67,846526.0,22.3827,22.4915,22.3373,22.3827,846526.0
2019-02-13 11:00:00,24.67,24.72,24.58,24.6,679965.0,22.3827,22.428,22.301,22.3192,679965.0
2019-02-13 11:30:00,24.6,24.7,24.53,24.7,837174.0,22.3192,22.4099,22.2556,22.4099,837174.0
2019-02-13 12:00:00,24.7,24.74,24.65,24.7,341150.0,22.4099,22.4462,22.3645,22.4099,341150.0
2019-02-13 12:30:00,24.69,24.71,24.55,24.6,479463.0,22.4008,22.419,22.2738,22.3192,479463.0
2019-02-13 13:00:00,24.6,24.68,24.59,24.68,264978.0,22.3192,22.3917,22.3101,22.3917,264978.0
2019-02-13 13:30:00,24.67,24.8,24.67,24.69,457326.0,22.3827,22.5006,22.3827,22.4008,457326.0
2019-02-13 14:00:00,24.69,24.71,24.6,24.69,390473.0,22.4008,22.419,22.3192,22.4008,390473.0
2019-02-13 14:30:00,24.69,24.69,24.61,24.69,291744.0,22.4008,22.4008,22.3282,22.4008,291744.0
2019-02-13 15:00:00,24.69,24.74,24.65,24.71,312817.0,22.4008,22.4462,22.3645,22.419,312817.0
2019-02-13 15:30:00,24.71,24.72,24.59,24.61,1328022.0,22.419,22.428,22.3101,22.3282,1328022.0
2019-02-14 09:30:00,24.54,24.62,23.88,24.18,2809824.0,22.2647,22.3373,21.6659,21.9381,2809824.0
2019-02-14 10:00:00,24.17,24.3,24.15,24.26,954194.0,21.929,22.047,21.9109,22.0107,954194.0
2019-02-14 10:30:00,24.27,24.36,24.03,24.18,832168.0,22.0198,22.1014,21.802,21.9381,832168.0
2019-02-14 11:00:00,24.18,24.22,24.03,24.04,637582.0,21.9381,21.9744,21.802,21.8111,637582.0
2019-02-14 11:30:00,24.04,24.17,23.98,24.13,584588.0,21.8111,21.929,21.7566,21.8927,584588.0
2019-02-14 12:00:00,24.13,24.35,24.09,24.3,549337.0,21.8927,22.0923,21.8564,22.047,549337.0
2019-02-14 12:30:00,24.3,24.31,24.23,24.3,193842.0,22.047,22.056,21.9835,22.047,193842.0
2019-02-14 13:00:00,24.3,24.31,24.18,24.18,254158.0,22.047,22.056,21.9381,21.9381,254158.0
2019-02-14 13:30:00,24.19,24.2,24.1,24.14,359532.0,21.9472,21.9562,21.8655,21.9018,359532.0
2019-02-14 14:00:00,24.14,24.23,24.11,24.18,311043.0,21.9018,21.9835,21.8746,21.9381,311043.0
2019-02-14 14:30:00,24.18,24.26,24.16,24.21,227213.0,21.9381,22.0107,21.92,21.9653,227213.0
2019-02-14 15:00:00,24.21,24.3,24.2,24.26,415413.0,21.9653,22.047,21.9562,22.0107,415413.0
2019-02-14 15:30:00,24.26,24.37,24.25,24.33,1017758.0,22.0107,22.1105,22.0016,22.0742,1017758.0
2019-02-15 09:30:00,24.49,24.57,24.15,24.38,1600674.0,22.2194,22.2919,21.9109,22.1196,1600674.0
2019-02-15 10:00:00,24.39,24.42,24.25,24.37,528757.0,22.1286,22.1558,22.0016,22.1105,528757.0
2019-02-15 10:30:00,24.37,24.52,24.35,24.44,738872.0,22.1105,22.2466,22.0923,22.174,738872.0
2019-02-15 11:00:00,24.44,24.51,24.17,24.29,842811.0,22.174,22.2375,21.929,22.0379,842811.0
2019-02-15 11:30:00,24.29,24.38,24.18,24.23,481673.0,22.0379,22.1196,21.9381,21.9835,481673.0
2019-02-15 12:00:00,24.23,24.28,24.16,24.26,387952.0,21.9835,22.0288,21.92,22.0107,387952.0
2019-02-15 12:30:00,24.27,24.29,24.13,24.14,268301.0,22.0198,22.0379,21.8927,21.9018,268301.0
2019-02-15 13:00:00,24.14,24.14,24.02,24.08,468278.0,21.9018,21.9018,21.7929,21.8474,468278.0
2019-02-15 13:30:00,24.09,24.15,24.02,24.08,496350.0,21.8564,21.9109,21.7929,21.8474,496350.0
2019-02-15 14:00:00,24.07,24.14,24.0,24.01,656782.0,21.8383,21.9018,21.7748,21.7839,656782.0
2019-02-15 14:30:00,24.01,24.05,23.93,24.0,895623.0,21.7839,21.8201,21.7113,21.7748,895623.0
2019-02-15 15:00:00,24.0,24.02,23.91,23.96,542670.0,21.7748,21.7929,21.6931,21.7385,542670.0
2019-02-15 15:30:00,23.96,24.01,23.92,23.96,1499608.0,21.7385,21.7839,21.7022,21.7385,1499608.0
2019-02-19 09:30:00,23.68,24.37,23.65,24.28,3648649.0,21.4845,22.1105,21.4572,22.0288,3648649.0
2019-02-19 10:00:00,24.28,24.66,24.23,24.58,1446764.0,22.0288,22.3736,21.9835,22.301,1446764.0
2019-02-19 10:30:00,24.57,24.68,24.53,24.59,884894.0,22.2919,22.3917,22.2556,22.3101,884894.0
2019-02-19 11:00:00,24.59,24.65,24.46,24.5,756796.0,22.3101,22.3645,22.1921,22.2284,756796.0
2019-02-19 11:30:00,24.51,24.59,24.49,24.57,415470.0,22.2375,22.3101,22.2194,22.2919,415470.0
2019-02-19 12:00:00,24.57,24.67,24.51,24.67,401050.0,22.2919,22.3827,22.2375,22.3827,401050.0
2019-02-19 12:30:00,24.67,24.77,24.6,24.73,711261.0,22.3827,22.4734,22.3192,22.4371,711261.0
2019-02-19 13:00:00,24.73,24.77,24.69,24.73,302357.0,22.4371,22.4734,22.4008,22.4371,302357.0
2019-02-19 13:30:00,24.72,24.72,24.62,24.68,437006.0,22.428,22.428,22.3373,22.3917,437006.0
2019-02-19 14:00:00,24.68,24.7,24.65,24.69,235019.0,22.3917,22.4099,22.3645,22.4008,235019.0
2019-02-19 14:30:00,24.69,24.75,24.67,24.73,371450.0,22.4008,22.4552,22.3827,22.4371,371450.0
2019-02-19 15:00:00,24.73,24.77,24.66,24.67,432084.0,22.4371,22.4734,22.3736,22.3827,432084.0
2019-02-19 15:30:00,24.66,24.69,24.59,24.64,1055368.0,22.3736,22.4008,22.3101,22.3554,1055368.0
2019-02-20 09:30:00,24.81,25.18,24.71,25.09,1900141.0,22.5097,22.8454,22.419,22.7637,1900141.0
2019-02-20 10:00:00,25.1,25.42,25.09,25.36,1692498.0,22.7728,23.0631,22.7637,23.0087,1692498.0
2019-02-20 10:30:00,25.37,25.39,25.16,25.19,1012506.0,23.0178,23.0359,22.8272,22.8545,1012506.0
2019-02-20 11:00:00,25.18,25.23,25.01,25.02,1114482.0,22.8454,22.8907,22.6911,22.7002,1114482.0
2019-02-20 11:30:00,25.02,25.04,24.8,24.81,1076102.0,22.7002,22.7184,22.5006,22.5097,1076102.0
2019-02-20 12:00:00,24.8,24.81,24.55,24.56,1138718.0,22.5006,22.5097,22.2738,22.2829,1138718.0
2019-02-20 12:30:00,24.56,24.62,24.51,24.58,671151.0,22.2829,22.3373,22.2375,22.301,671151.0
2019-02-20 13:00:00,24.57,24.74,24.56,24.72,446209.0,22.2919,22.4462,22.2829,22.428,446209.0
2019-02-20 13:30:00,24.72,24.74,24.62,24.64,393817.0,22.428,22.4462,22.3373,22.3554,393817.0
2019-02-20 14:00:00,24.63,24.76,24.55,24.66,585612.0,22.3464,22.4643,22.2738,22.3736,585612.0
2019-02-20 14:30:00,24.65,24.71,24.6,24.64,415646.0,22.3645,22.419,22.3192,22.3554,415646.0
2019-02-20 15:00:00,24.64,24.7,24.62,24.67,298835.0,22.3554,22.4099,22.3373,22.3827,298835.0
2019-02-20 15:30:00,24.67,24.73,24.66,24.68,1113443.0,22.3827,22.4371,22.3736,22.3917,1113443.0
2019-02-21 09:30:00,24.82,24.88,24.1,24.11,2714519.0,22.5188,22.5732,21.8655,21.8746,2714519.0
2019-02-21 10:00:00,24.11,24.26,24.01,24.02,1532022.0,21.8746,22.0107,21.7839,21.7929,1532022.0
2019-02-21 10:30:00,24.02,24.21,24.02,24.2,1246460.0,21.7929,21.9653,21.7929,21.9562,1246460.0
2019-02-21 11:00:00,24.19,24.34,24.16,24.26,1115010.0,21.9472,22.0833,21.92,22.0107,1115010.0
2019-02-21 11:30:00,24.26,24.36,24.22,24.34,493586.0,22.0107,22.1014,21.9744,22.0833,493586.0
2019-02-21 12:00:00,24.35,24.38,24.25,24.33,577544.0,22.0923,22.1196,22.0016,22.0742,577544.0
2019-02-21 12:30:00,24.33,24.39,24.28,24.39,359175.0,22.0742,22.1286,22.0288,22.1286,359175.0
2019-02-21 13:00:00,24.38,24.39,24.32,24.33,304477.0,22.1196,22.1286,22.0651,22.0742,304477.0
2019-02-21 13:30:00,24.33,24.39,24.3,24.38,269210.0,22.0742,22.1286,22.047,22.1196,269210.0
2019-02-21 14:00:00,24.38,24.41,24.25,24.29,334260.0,22.1196,22.1468,22.0016,22.0379,334260.0
2019-02-21 14:30:00,24.29,24.3,24.16,24.21,359793.0,22.0379,22.047,21.92,21.9653,359793.0
2019-02-21 15:00:00,24.2,24.28,24.19,24.25,343064.0,21.9562,22.0288,21.9472,22.0016,343064.0
2019-02-21 15:30:00,24.25,24.3,24.2,24.26,1252676.0,22.0016,22.047,21.9562,22.0107,1252676.0
2019-02-22 09:30:00,24.52,25.31,24.48,25.3,4073000.0,22.2466,22.9633,22.2103,22.9543,4073000.0
2019-02-22 10:00:00,25.31,25.37,25.11,25.27,2254851.0,22.9633,23.0178,22.7819,22.927,2254851.0
2019-02-22 10:30:00,25.27,25.39,25.21,25.35,1570391.0,22.927,23.0359,22.8726,22.9996,1570391.0
2019-02-22 11:00:00,25.36,25.5,25.31,25.39,1707560.0,23.0087,23.1357,22.9633,23.0359,1707560.0
2019-02-22 11:30:00,25.4,25.42,25.29,25.42,1704613.0,23.045,23.0631,22.9452,23.0631,1704613.0
2019-02-22 12:00:00,25.42,25.63,25.39,25.6,2022413.0,23.0631,23.2537,23.0359,23.2264,2022413.0
2019-02-22 12:30:00,25.6,25.65,25.5,25.63,950175.0,23.2264,23.2718,23.1357,23.2537,950175.0
2019-02-22 13:00:00,25.63,25.76,25.61,25.69,1486636.0,23.2537,23.3716,23.2355,23.3081,1486636.0
2019-02-22 13:30:00,25.69,25.88,25.64,25.87,1879690.0,23.3081,23.4805,23.2627,23.4714,1879690.0
2019-02-22 14:00:00,25.87,25.88,25.76,25.87,1510101.0,23.4714,23.4805,23.3716,23.4714,1510101.0
2019-02-22 14:30:00,25.87,25.9,25.65,25.78,1639285.0,23.4714,23.4986,23.2718,23.3897,1639285.0
2019-02-22 15:00:00,25.78,25.93,25.76,25.92,1796886.0,23.3897,23.5258,23.3716,23.5168,1796886.0
2019-02-22 15:30:00,25.92,25.96,25.83,25.94,2619947.0,23.5168,23.5531,23.4351,23.5349,2619947.0
2019-02-25 09:30:00,27.11,27.38,26.66,26.75,8114610.0,24.5964,24.8414,24.1882,24.2698,8114610.0
2019-02-25 10:00:00,26.75,27.0,26.66,26.69,2737258.0,24.2698,24.4966,24.1882,24.2154,2737258.0
2019-02-25 10:30:00,26.69,26.78,26.33,26.53,2677611.0,24.2154,24.297,23.8888,24.0702,2677611.0
2019-02-25 11:00:00,26.54,26.74,26.37,26.37,1769615.0,24.0793,24.2607,23.925,23.925,1769615.0
2019-02-25 11:30:00,26.37,26.49,26.15,26.23,1715782.0,23.925,24.0339,23.7254,23.798,1715782.0
2019-02-25 12:00:00,26.22,26.34,26.08,26.14,1188119.0,23.789,23.8978,23.6619,23.7164,1188119.0
2019-02-25 12:30:00,26.13,26.25,26.04,26.12,1001919.0,23.7073,23.8162,23.6256,23.6982,1001919.0
2019-02-25 13:00:00,26.12,26.27,26.11,26.21,735861.0,23.6982,23.8343,23.6892,23.7799,735861.0
2019-02-25 13:30:00,26.2,26.25,26.11,26.19,646252.0,23.7708,23.8162,23.6892,23.7617,646252.0
2019-02-25 14:00:00,26.19,26.34,26.13,26.23,826779.0,23.7617,23.8978,23.7073,23.798,826779.0
2019-02-25 14:30:00,26.23,26.26,26.13,26.16,702330.0,23.798,23.8252,23.7073,23.7345,702330.0
2019-02-25 15:00:00,26.16,26.34,26.14,26.31,1472344.0,23.7345,23.8978,23.7164,23.8706,1472344.0
2019-02-25 15:30:00,26.31,26.41,26.16,26.19,2573985.0,23.8706,23.9613,23.7345,23.7617,2573985.0
2019-02-26 09:30:00,26.0,26.19,25.66,26.05,2477594.0,23.5894,23.7617,23.2809,23.6347,2477594.0
2019-02-26 10:00:00,26.05,26.38,26.04,26.32,1547137.0,23.6347,23.9341,23.6256,23.8797,1547137.0
2019-02-26 10:30:00,26.33,26.45,26.06,26.17,1572724.0,23.8888,23.9976,23.6438,23.7436,1572724.0
2019-02-26 11:00:00,26.16,26.5,26.12,26.5,1298196.0,23.7345,24.043,23.6982,24.043,1298196.0
2019-02-26 11:30:00,26.5,26.6,26.38,26.47,1136905.0,24.043,24.1337,23.9341,24.0158,1136905.0
2019-02-26 12:00:00,26.48,26.66,26.44,26.6,710031.0,24.0248,24.1882,23.9886,24.1337,710031.0
2019-02-26 12:30:00,26.6,26.61,26.42,26.45,746315.0,24.1337,24.1428,23.9704,23.9976,746315.0
2019-02-26 13:00:00,26.45,26.56,26.44,26.49,507727.0,23.9976,24.0974,23.9886,24.0339,507727.0
2019-02-26 13:30:00,26.48,26.55,26.43,26.51,379189.0,24.0248,24.0884,23.9795,24.0521,379189.0
2019-02-26 14:00:00,26.51,26.58,26.47,26.5,704326.0,24.0521,24.1156,24.0158,24.043,704326.0
2019-02-26 14:30:00,26.5,26.66,26.5,26.6,2850047.0,24.043,24.1882,24.043,24.1337,2850047.0
2019-02-26 15:00:00,26.61,26.82,26.56,26.71,1518446.0,24.1428,24.3333,24.0974,24.2335,1518446.0
2019-02-26 15:30:00,26.71,26.76,26.55,26.59,2881297.0,24.2335,24.2789,24.0884,24.1246,2881297.0
2019-02-27 09:30:00,26.42,26.9,26.36,26.45,3022410.0,23.9704,24.4059,23.916,23.9976,3022410.0
2019-02-27 10:00:00,26.45,26.55,26.14,26.35,2220333.0,23.9976,24.0884,23.7164,23.9069,2220333.0
2019-02-27 10:30:00,26.35,26.54,26.17,26.2,1378116.0,23.9069,24.0793,23.7436,23.7708,1378116.0
2019-02-27 11:00:00,26.19,26.3,26.09,26.2,1402092.0,23.7617,23.8615,23.671,23.7708,1402092.0
2019-02-27 11:30:00,26.2,26.43,26.2,26.22,1342855.0,23.7708,23.9795,23.7708,23.789,1342855.0
2019-02-27 12:00:00,26.21,26.54,26.2,26.49,1473032.0,23.7799,24.0793,23.7708,24.0339,1473032.0
2019-02-27 12:30:00,26.49,26.59,26.46,26.51,1170715.0,24.0339,24.1246,24.0067,24.0521,1170715.0
2019-02-27 13:00:00,26.51,26.59,26.4,26.41,864958.0,24.0521,24.1246,23.9523,23.9613,864958.0
2019-02-27 13:30:00,26.41,26.45,26.32,26.37,810687.0,23.9613,23.9976,23.8797,23.925,810687.0
2019-02-27 14:00:00,26.37,26.5,26.36,26.48,598691.0,23.925,24.043,23.916,24.0248,598691.0
2019-02-27 14:30:00,26.48,26.52,26.38,26.38,903773.0,24.0248,24.0611,23.9341,23.9341,903773.0
2019-02-27 15:00:00,26.38,26.41,26.27,26.29,1508274.0,23.9341,23.9613,23.8343,23.8525,1508274.0
2019-02-27 15:30:00,26.29,26.29,25.87,26.0,3681411.0,23.8525,23.8525,23.4714,23.5894,3681411.0
2019-02-28 09:30:00,28.59,28.62,27.39,28.44,15558843.0,25.9392,25.9664,24.8505,25.8031,15558843.0
2019-02-28 10:00:00,28.44,28.45,27.16,27.37,8005978.0,25.8031,25.8122,24.6418,24.8323,8005978.0
2019-02-28 10:30:00,27.37,27.45,26.6,26.61,6131820.0,24.8323,24.9049,24.1337,24.1428,6131820.0
2019-02-28 11:00:00,26.61,27.1,26.58,26.88,3779508.0,24.1428,24.5874,24.1156,24.3878,3779508.0
2019-02-28 11:30:00,26.89,27.38,26.82,27.06,2570960.0,24.3968,24.8414,24.3333,24.5511,2570960.0
2019-02-28 12:00:00,27.07,27.34,26.85,27.3,2368553.0,24.5601,24.8051,24.3605,24.7688,2368553.0
2019-02-28 12:30:00,27.3,27.37,27.09,27.36,2213815.0,24.7688,24.8323,24.5783,24.8233,2213815.0
2019-02-28 13:00:00,27.36,27.37,26.98,27.07,1741394.0,24.8233,24.8323,24.4785,24.5601,1741394.0
2019-02-28 13:30:00,27.09,27.26,27.06,27.18,1723929.0,24.5783,24.7325,24.5511,24.6599,1723929.0
2019-02-28 14:00:00,27.18,27.38,27.09,27.35,1657532.0,24.6599,24.8414,24.5783,24.8142,1657532.0
2019-02-28 14:30:00,27.36,27.62,27.25,27.61,2357298.0,24.8233,25.0591,24.7235,25.0501,2357298.0
2019-02-28 15:00:00,27.6,27.81,27.46,27.51,2411971.0,25.041,25.2315,24.914,24.9593,2411971.0
2019-02-28 15:30:00,27.51,27.77,27.5,27.71,4331618.0,24.9593,25.1952,24.9503,25.1408,4331618.0
2019-03-01 09:30:00,28.03,29.22,27.97,29.21,9897175.0,25.4311,26.5108,25.3767,26.5017,9897175.0
2019-03-01 10:00:00,29.21,29.39,28.91,29.19,6281367.0,26.5017,26.665,26.2295,26.4836,6281367.0
2019-03-01 10:30:00,29.18,29.28,29.03,29.28,3078039.0,26.4745,26.5652,26.3384,26.5652,3078039.0
2019-03-01 11:00:00,29.28,29.28,29.01,29.12,1855184.0,26.5652,26.5652,26.3203,26.4201,1855184.0
2019-03-01 11:30:00,29.12,29.25,28.91,29.08,1876795.0,26.4201,26.538,26.2295,26.3838,1876795.0
2019-03-01 12:00:00,29.09,29.17,29.03,29.1,1052598.0,26.3929,26.4654,26.3384,26.4019,1052598.0
2019-03-01 12:30:00,29.1,29.19,29.02,29.12,1128676.0,26.4019,26.4836,26.3293,26.4201,1128676.0
2019-03-01 13:00:00,29.12,29.16,29.02,29.09,710761.0,26.4201,26.4564,26.3293,26.3929,710761.0
2019-03-01 13:30:00,29.09,29.11,28.94,28.99,943721.0,26.3929,26.411,26.2568,26.3021,943721.0
2019-03-01 14:00:00,28.98,28.99,28.72,28.81,1471633.0,26.2931,26.3021,26.0572,26.1388,1471633.0
2019-03-01 14:30:00,28.82,28.88,28.76,28.8,905045.0,26.1479,26.2023,26.0935,26.1297,905045.0
2019-03-01 15:00:00,28.8,28.82,28.73,28.79,780836.0,26.1297,26.1479,26.0662,26.1207,780836.0
2019-03-01 15:30:00,28.79,28.87,28.71,28.74,3025910.0,26.1207,26.1933,26.0481,26.0753,3025910.0
2019-03-04 09:30:00,29.04,29.16,28.76,28.9,3990539.0,26.3475,26.4564,26.0935,26.2205,3990539.0
2019-03-04 10:00:00,28.9,29.2,28.89,29.17,1778485.0,26.2205,26.4927,26.2114,26.4654,1778485.0
2019-03-04 10:30:00,29.16,29.19,29.02,29.04,1851175.0,26.4564,26.4836,26.3293,26.3475,1851175.0
2019-03-04 11:00:00,29.05,29.07,28.72,28.73,1552178.0,26.3566,26.3747,26.0572,26.0662,1552178.0
2019-03-04 11:30:00,28.73,28.79,28.14,28.2,2588611.0,26.0662,26.1207,25.5309,25.5854,2588611.0
2019-03-04 12:00:00,28.19,28.5,28.16,28.49,1305865.0,25.5763,25.8576,25.5491,25.8485,1305865.0
2019-03-04 12:30:00,28.49,28.73,28.45,28.72,1393282.0,25.8485,26.0662,25.8122,26.0572,1393282.0
2019-03-04 13:00:00,28.72,28.84,28.47,28.81,1032869.0,26.0572,26.166,25.8303,26.1388,1032869.0
2019-03-04 13:30:00,28.8,28.95,28.74,28.92,685599.0,26.1297,26.2658,26.0753,26.2386,685599.0
2019-03-04 14:00:00,28.92,28.92,28.72,28.87,612664.0,26.2386,26.2386,26.0572,26.1933,612664.0
2019-03-04 14:30:00,28.88,28.98,28.78,28.85,812206.0,26.2023,26.2931,26.1116,26.1751,812206.0
2019-03-04 15:00:00,28.86,29.0,28.75,28.79,1017396.0,26.1842,26.3112,26.0844,26.1207,1017396.0
2019-03-04 15:30:00,28.8,28.9,28.77,28.9,1483070.0,26.1297,26.2205,26.1025,26.2205,1483070.0
2019-03-05 09:30:00,28.88,29.17,28.7,28.96,2618569.0,26.2023,26.4654,26.039,26.2749,2618569.0
2019-03-05 10:00:00,28.97,29.09,28.84,28.96,1711006.0,26.284,26.3929,26.166,26.2749,1711006.0
2019-03-05 10:30:00,28.97,29.33,28.96,29.15,1756903.0,26.284,26.6106,26.2749,26.4473,1756903.0
2019-03-05 11:00:00,29.15,29.23,29.09,29.18,881206.0,26.4473,26.5199,26.3929,26.4745,881206.0
2019-03-05 11:30:00,29.18,29.39,29.17,29.25,1290243.0,26.4745,26.665,26.4654,26.538,1290243.0
2019-03-05 12:00:00,29.25,29.39,29.22,29.38,967069.0,26.538,26.665,26.5108,26.656,967069.0
2019-03-05 12:30:00,29.38,29.47,29.34,29.39,995949.0,26.656,26.7376,26.6197,26.665,995949.0
2019-03-05 13:00:00,29.38,29.5,29.34,29.37,741606.0,26.656,26.7648,26.6197,26.6469,741606.0
2019-03-05 13:30:00,29.37,29.59,29.37,29.58,1083559.0,26.6469,26.8465,26.6469,26.8374,1083559.0
2019-03-05 14:00:00,29.58,29.7,29.56,29.63,1036775.0,26.8374,26.9463,26.8193,26.8828,1036775.0
2019-03-05 14:30:00,29.63,29.68,29.52,29.58,689070.0,26.8828,26.9282,26.783,26.8374,689070.0
2019-03-05 15:00:00,29.57,29.59,29.33,29.38,1111040.0,26.8283,26.8465,26.6106,26.656,1111040.0
2019-03-05 15:30:00,29.38,29.45,29.28,29.32,2381337.0,26.656,26.7195,26.5652,26.6015,2381337.0
2019-03-06 09:30:00,29.25,29.66,28.89,28.99,3296427.0,26.538,26.91,26.2114,26.3021,3296427.0
2019-03-06 10:00:00,28.98,29.31,28.91,28.99,1689991.0,26.2931,26.5925,26.2295,26.3021,1689991.0
2019-03-06 10:30:00,28.99,29.14,28.72,29.03,1691827.0,26.3021,26.4382,26.0572,26.3384,1691827.0
2019-03-06 11:00:00,29.02,29.45,29.01,29.43,1524802.0,26.3293,26.7195,26.3203,26.7013,1524802.0
2019-03-06 11:30:00,29.43,29.54,29.36,29.4,1529720.0,26.7013,26.8011,26.6378,26.6741,1529720.0
2019-03-06 12:00:00,29.4,29.53,29.24,29.27,947689.0,26.6741,26.7921,26.5289,26.5562,947689.0
2019-03-06 12:30:00,29.27,29.36,29.1,29.12,752222.0,26.5562,26.6378,26.4019,26.4201,752222.0
2019-03-06 13:00:00,29.12,29.21,28.98,29.18,735785.0,26.4201,26.5017,26.2931,26.4745,735785.0
2019-03-06 13:30:00,29.18,29.3,29.12,29.22,792147.0,26.4745,26.5834,26.4201,26.5108,792147.0
2019-03-06 14:00:00,29.22,29.26,29.07,29.18,529011.0,26.5108,26.5471,26.3747,26.4745,529011.0
2019-03-06 14:30:00,29.18,29.22,29.01,29.02,593053.0,26.4745,26.5108,26.3203,26.3293,593053.0
2019-03-06 15:00:00,29.01,29.1,28.93,29.0,1074097.0,26.3203,26.4019,26.2477,26.3112,1074097.0
2019-03-06 15:30:00,29.0,29.07,28.93,29.05,1925630.0,26.3112,26.3747,26.2477,26.3566,1925630.0
2019-03-07 09:30:00,28.5,28.65,27.6,27.9,5057564.0,25.8576,25.9936,25.041,25.3132,5057564.0
2019-03-07 10:00:00,27.89,28.11,27.67,27.82,2595088.0,25.3041,25.5037,25.1045,25.2406,2595088.0
2019-03-07 10:30:00,27.81,28.06,27.78,27.95,1575545.0,25.2315,25.4584,25.2043,25.3586,1575545.0
2019-03-07 11:00:00,27.96,28.04,27.85,27.97,711785.0,25.3676,25.4402,25.2678,25.3767,711785.0
2019-03-07 11:30:00,27.97,28.11,27.96,28.0,1093432.0,25.3767,25.5037,25.3676,25.4039,1093432.0
2019-03-07 12:00:00,28.0,28.06,27.84,27.96,942166.0,25.4039,25.4584,25.2588,25.3676,942166.0
2019-03-07 12:30:00,27.95,28.1,27.84,28.03,734273.0,25.3586,25.4946,25.2588,25.4311,734273.0
2019-03-07 13:00:00,28.02,28.06,27.87,28.01,724650.0,25.4221,25.4584,25.286,25.413,724650.0
2019-03-07 13:30:00,28.01,28.02,27.82,27.92,545930.0,25.413,25.4221,25.2406,25.3313,545930.0
2019-03-07 14:00:00,27.91,27.99,27.85,27.98,487418.0,25.3223,25.3948,25.2678,25.3858,487418.0
2019-03-07 14:30:00,27.98,28.01,27.66,27.76,1075274.0,25.3858,25.413,25.0954,25.1862,1075274.0
2019-03-07 15:00:00,27.76,27.89,27.7,27.78,927696.0,25.1862,25.3041,25.1317,25.2043,927696.0
2019-03-07 15:30:00,27.79,27.88,27.75,27.85,2315429.0,25.2134,25.295,25.1771,25.2678,2315429.0
2019-03-08 09:30:00,26.71,27.13,26.37,26.73,6415652.0,24.2335,24.6146,23.925,24.2517,6415652.0
2019-03-08 10:00:00,26.73,27.09,26.56,27.01,3450406.0,24.2517,24.5783,24.0974,24.5057,3450406.0
2019-03-08 10:30:00,27.01,27.25,26.94,27.1,2772654.0,24.5057,24.7235,24.4422,24.5874,2772654.0
2019-03-08 11:00:00,27.1,27.13,26.94,26.96,1664247.0,24.5874,24.6146,24.4422,24.4603,1664247.0
2019-03-08 11:30:00,26.96,27.04,26.82,26.89,1230530.0,24.4603,24.5329,24.3333,24.3968,1230530.0
2019-03-08 12:00:00,26.89,27.08,26.87,27.07,599093.0,24.3968,24.5692,24.3787,24.5601,599093.0
2019-03-08 12:30:00,27.06,27.12,26.9,26.92,1064570.0,24.5511,24.6055,24.4059,24.4241,1064570.0
2019-03-08 13:00:00,26.92,27.04,26.91,27.04,666209.0,24.4241,24.5329,24.415,24.5329,666209.0
2019-03-08 13:30:00,27.03,27.06,26.97,26.98,693548.0,24.5239,24.5511,24.4694,24.4785,693548.0
2019-03-08 14:00:00,26.99,27.08,26.97,27.06,592146.0,24.4876,24.5692,24.4694,24.5511,592146.0
2019-03-08 14:30:00,27.05,27.15,27.0,27.08,769002.0,24.542,24.6327,24.4966,24.5692,769002.0
2019-03-08 15:00:00,27.08,27.13,26.97,27.03,745658.0,24.5692,24.6146,24.4694,24.5239,745658.0
2019-03-08 15:30:00,27.04,27.15,27.0,27.04,3676583.0,24.5329,24.6327,24.4966,24.5329,3676583.0
2019-03-11 09:30:00,27.46,27.75,27.16,27.41,3577612.0,24.914,25.1771,24.6418,24.8686,3577612.0
2019-03-11 10:00:00,27.4,27.7,27.3,27.62,1836244.0,24.8595,25.1317,24.7688,25.0591,1836244.0
2019-03-11 10:30:00,27.61,27.64,27.44,27.53,1224165.0,25.0501,25.0773,24.8958,24.9775,1224165.0
2019-03-11 11:00:00,27.53,27.73,27.49,27.64,1082973.0,24.9775,25.1589,24.9412,25.0773,1082973.0
2019-03-11 11:30:00,27.65,27.71,27.59,27.68,590541.0,25.0864,25.1408,25.0319,25.1136,590541.0
2019-03-11 12:00:00,27.68,27.83,27.66,27.76,731080.0,25.1136,25.2497,25.0954,25.1862,731080.0
2019-03-11 12:30:00,27.76,27.81,27.73,27.74,574484.0,25.1862,25.2315,25.1589,25.168,574484.0
2019-03-11 13:00:00,27.74,27.89,27.73,27.87,596847.0,25.168,25.3041,25.1589,25.286,596847.0
2019-03-11 13:30:00,27.87,27.88,27.78,27.83,423122.0,25.286,25.295,25.2043,25.2497,423122.0
2019-03-11 14:00:00,27.83,27.87,27.75,27.77,383847.0,25.2497,25.286,25.1771,25.1952,383847.0
2019-03-11 14:30:00,27.78,27.83,27.75,27.8,363569.0,25.2043,25.2497,25.1771,25.2225,363569.0
2019-03-11 15:00:00,27.8,27.85,27.75,27.82,621852.0,25.2225,25.2678,25.1771,25.2406,621852.0
2019-03-11 15:30:00,27.81,27.82,27.59,27.61,3036165.0,25.2315,25.2406,25.0319,25.0501,3036165.0
2019-03-12 09:30:00,27.95,28.33,27.52,27.79,2517269.0,25.3586,25.7033,24.9684,25.2134,2517269.0
2019-03-12 10:00:00,27.79,28.03,27.77,28.0,1544842.0,25.2134,25.4311,25.1952,25.4039,1544842.0
2019-03-12 10:30:00,28.0,28.11,27.92,28.01,1574658.0,25.4039,25.5037,25.3313,25.413,1574658.0
2019-03-12 11:00:00,28.01,28.01,27.8,27.84,1926555.0,25.413,25.413,25.2225,25.2588,1926555.0
2019-03-12 11:30:00,27.84,28.09,27.77,28.07,918431.0,25.2588,25.4856,25.1952,25.4674,918431.0
2019-03-12 12:00:00,28.07,28.33,28.02,28.3,1442967.0,25.4674,25.7033,25.4221,25.6761,1442967.0
2019-03-12 12:30:00,28.3,28.43,28.19,28.24,1098851.0,25.6761,25.794,25.5763,25.6217,1098851.0
2019-03-12 13:00:00,28.24,28.3,28.13,28.21,514589.0,25.6217,25.6761,25.5219,25.5944,514589.0
2019-03-12 13:30:00,28.21,28.27,28.13,28.26,615967.0,25.5944,25.6489,25.5219,25.6398,615967.0
2019-03-12 14:00:00,28.26,28.3,28.15,28.2,793552.0,25.6398,25.6761,25.54,25.5854,793552.0
2019-03-12 14:30:00,28.2,28.34,28.2,28.31,647298.0,25.5854,25.7124,25.5854,25.6852,647298.0
2019-03-12 15:00:00,28.31,28.32,28.17,28.21,664604.0,25.6852,25.6942,25.5582,25.5944,664604.0
2019-03-12 15:30:00,28.2,28.27,28.08,28.09,2882091.0,25.5854,25.6489,25.4765,25.4856,2882091.0
2019-03-13 09:30:00,28.27,28.42,27.96,28.08,2411022.0,25.6489,25.785,25.3676,25.4765,2411022.0
2019-03-13 10:00:00,28.09,28.11,27.86,27.98,1773379.0,25.4856,25.5037,25.2769,25.3858,1773379.0
2019-03-13 10:30:00,27.98,28.17,27.96,28.09,985443.0,25.3858,25.5582,25.3676,25.4856,985443.0
2019-03-13 11:00:00,28.09,28.28,28.01,28.28,688980.0,25.4856,25.658,25.413,25.658,688980.0
2019-03-13 11:30:00,28.28,28.3,28.12,28.19,600515.0,25.658,25.6761,25.5128,25.5763,600515.0
2019-03-13 12:00:00,28.18,28.28,28.15,28.23,509402.0,25.5672,25.658,25.54,25.6126,509402.0
2019-03-13 12:30:00,28.22,28.33,28.21,28.33,533145.0,25.6035,25.7033,25.5944,25.7033,533145.0
2019-03-13 13:00:00,28.33,28.4,28.29,28.37,494027.0,25.7033,25.7668,25.667,25.7396,494027.0
2019-03-13 13:30:00,28.36,28.4,28.26,28.29,553406.0,25.7305,25.7668,25.6398,25.667,553406.0
2019-03-13 14:00:00,28.3,28.4,28.27,28.35,401929.0,25.6761,25.7668,25.6489,25.7215,401929.0
2019-03-13 14:30:00,28.35,28.35,28.17,28.2,662246.0,25.7215,25.7215,25.5582,25.5854,662246.0
2019-03-13 15:00:00,28.21,28.3,28.18,28.24,687914.0,25.5944,25.6761,25.5672,25.6217,687914.0
2019-03-13 15:30:00,28.24,28.32,28.09,28.13,2061517.0,25.6217,25.6942,25.4856,25.5219,2061517.0
2019-03-14 09:30:00,27.75,27.97,27.55,27.66,2064045.0,25.1771,25.3767,24.9956,25.0954,2064045.0
2019-03-14 10:00:00,27.65,27.75,27.38,27.64,1934264.0,25.0864,25.1771,24.8414,25.0773,1934264.0
2019-03-14 10:30:00,27.64,27.71,27.56,27.64,1261374.0,25.0773,25.1408,25.0047,25.0773,1261374.0
2019-03-14 11:00:00,27.65,27.81,27.63,27.7,1631690.0,25.0864,25.2315,25.0682,25.1317,1631690.0
2019-03-14 11:30:00,27.7,27.77,27.58,27.65,1059957.0,25.1317,25.1952,25.0229,25.0864,1059957.0
2019-03-14 12:00:00,27.65,27.69,27.46,27.58,943318.0,25.0864,25.1227,24.914,25.0229,943318.0
2019-03-14 12:30:00,27.58,27.89,27.53,27.78,1392772.0,25.0229,25.3041,24.9775,25.2043,1392772.0
2019-03-14 13:00:00,27.77,27.79,27.69,27.78,439153.0,25.1952,25.2134,25.1227,25.2043,439153.0
2019-03-14 13:30:00,27.78,27.82,27.66,27.82,504591.0,25.2043,25.2406,25.0954,25.2406,504591.0
2019-03-14 14:00:00,27.82,27.96,27.78,27.94,593972.0,25.2406,25.3676,25.2043,25.3495,593972.0
2019-03-14 14:30:00,27.94,27.96,27.79,27.8,754220.0,25.3495,25.3676,25.2134,25.2225,754220.0
2019-03-14 15:00:00,27.8,27.86,27.78,27.82,454134.0,25.2225,25.2769,25.2043,25.2406,454134.0
2019-03-14 15:30:00,27.82,27.93,27.8,27.88,2798693.0,25.2406,25.3404,25.2225,25.295,2798693.0
2019-03-15 09:30:00,28.16,28.71,28.1,28.29,3324513.0,25.5491,26.0481,25.4946,25.667,3324513.0
2019-03-15 10:00:00,28.3,28.4,28.12,28.21,1400079.0,25.6761,25.7668,25.5128,25.5944,1400079.0
2019-03-15 10:30:00,28.21,28.32,28.01,28.07,1025242.0,25.5944,25.6942,25.413,25.4674,1025242.0
2019-03-15 11:00:00,28.07,28.11,27.93,27.93,1218581.0,25.4674,25.5037,25.3404,25.3404,1218581.0
2019-03-15 11:30:00,27.94,27.95,27.78,27.86,957375.0,25.3495,25.3586,25.2043,25.2769,957375.0
2019-03-15 12:00:00,27.85,27.97,27.82,27.93,492256.0,25.2678,25.3767,25.2406,25.3404,492256.0
2019-03-15 12:30:00,27.94,27.98,27.83,27.97,516993.0,25.3495,25.3858,25.2497,25.3767,516993.0
2019-03-15 13:00:00,27.96,27.99,27.95,27.96,511269.0,25.3676,25.3948,25.3586,25.3676,511269.0
2019-03-15 13:30:00,27.96,28.02,27.95,28.02,527036.0,25.3676,25.4221,25.3586,25.4221,527036.0
2019-03-15 14:00:00,28.02,28.1,28.0,28.05,421614.0,25.4221,25.4946,25.4039,25.4493,421614.0
2019-03-15 14:30:00,28.05,28.07,27.97,28.03,253028.0,25.4493,25.4674,25.3767,25.4311,253028.0
2019-03-15 15:00:00,28.03,28.05,27.98,28.03,324168.0,25.4311,25.4493,25.3858,25.4311,324168.0
2019-03-15 15:30:00,28.03,28.07,27.88,27.91,1915692.0,25.4311,25.4674,25.295,25.3223,1915692.0
2019-03-18 09:30:00,28.25,28.69,28.06,28.11,3537486.0,25.6307,26.0299,25.4584,25.5037,3537486.0
2019-03-18 10:00:00,28.11,28.24,28.01,28.03,1742869.0,25.5037,25.6217,25.413,25.4311,1742869.0
2019-03-18 10:30:00,28.04,28.28,27.96,28.23,1057478.0,25.4402,25.658,25.3676,25.6126,1057478.0
2019-03-18 11:00:00,28.23,28.26,27.98,28.07,627194.0,25.6126,25.6398,25.3858,25.4674,627194.0
2019-03-18 11:30:00,28.07,28.1,27.96,28.02,586434.0,25.4674,25.4946,25.3676,25.4221,586434.0
2019-03-18 12:00:00,28.02,28.06,27.92,28.03,551719.0,25.4221,25.4584,25.3313,25.4311,551719.0
2019-03-18 12:30:00,28.03,28.05,27.97,27.99,338712.0,25.4311,25.4493,25.3767,25.3948,338712.0
2019-03-18 13:00:00,27.98,28.06,27.97,28.02,334806.0,25.3858,25.4584,25.3767,25.4221,334806.0
2019-03-18 13:30:00,28.02,28.04,27.97,27.99,217328.0,25.4221,25.4402,25.3767,25.3948,217328.0
2019-03-18 14:00:00,27.99,28.08,27.99,28.04,290261.0,25.3948,25.4765,25.3948,25.4402,290261.0
2019-03-18 14:30:00,28.04,28.12,28.04,28.11,336033.0,25.4402,25.5128,25.4402,25.5037,336033.0
2019-03-18 15:00:00,28.11,28.12,28.05,28.07,298266.0,25.5037,25.5128,25.4493,25.4674,298266.0
2019-03-18 15:30:00,28.06,28.14,28.05,28.13,1085231.0,25.4584,25.5309,25.4493,25.5219,1085231.0
2019-03-19 09:30:00,28.29,28.46,28.01,28.33,1674657.0,25.667,25.8213,25.413,25.7033,1674657.0
2019-03-19 10:00:00,28.33,28.43,28.26,28.29,822497.0,25.7033,25.794,25.6398,25.667,822497.0
2019-03-19 10:30:00,28.29,28.36,28.22,28.23,576032.0,25.667,25.7305,25.6035,25.6126,576032.0
2019-03-19 11:00:00,28.23,28.42,28.22,28.4,610209.0,25.6126,25.785,25.6035,25.7668,610209.0
2019-03-19 11:30:00,28.39,28.56,28.36,28.54,991482.0,25.7578,25.912,25.7305,25.8938,991482.0
2019-03-19 12:00:00,28.54,28.67,28.53,28.57,957377.0,25.8938,26.0118,25.8848,25.9211,957377.0
2019-03-19 12:30:00,28.56,28.58,28.25,28.42,943556.0,25.912,25.9301,25.6307,25.785,943556.0
2019-03-19 13:00:00,28.42,28.43,28.29,28.36,473868.0,25.785,25.794,25.667,25.7305,473868.0
2019-03-19 13:30:00,28.37,28.45,28.37,28.42,288391.0,25.7396,25.8122,25.7396,25.785,288391.0
2019-03-19 14:00:00,28.42,28.49,28.4,28.49,318399.0,25.785,25.8485,25.7668,25.8485,318399.0
2019-03-19 14:30:00,28.49,28.54,28.41,28.42,422387.0,25.8485,25.8938,25.7759,25.785,422387.0
2019-03-19 15:00:00,28.43,28.5,28.31,28.31,365138.0,25.794,25.8576,25.6852,25.6852,365138.0
2019-03-19 15:30:00,28.31,28.34,28.18,28.31,1394091.0,25.6852,25.7124,25.5672,25.6852,1394091.0
2019-03-20 09:30:00,28.16,28.25,27.67,27.67,2842455.0,25.5491,25.6307,25.1045,25.1045,2842455.0
2019-03-20 10:00:00,27.68,27.88,27.67,27.8,962458.0,25.1136,25.295,25.1045,25.2225,962458.0
2019-03-20 10:30:00,27.81,28.14,27.81,27.99,1735922.0,25.2315,25.5309,25.2315,25.3948,1735922.0
2019-03-20 11:00:00,27.99,28.02,27.81,27.82,489967.0,25.3948,25.4221,25.2315,25.2406,489967.0
2019-03-20 11:30:00,27.83,27.87,27.73,27.8,561545.0,25.2497,25.286,25.1589,25.2225,561545.0
2019-03-20 12:00:00,27.8,27.86,27.74,27.86,463143.0,25.2225,25.2769,25.168,25.2769,463143.0
2019-03-20 12:30:00,27.85,27.87,27.67,27.8,683296.0,25.2678,25.286,25.1045,25.2225,683296.0
2019-03-20 13:00:00,27.8,27.84,27.75,27.76,211893.0,25.2225,25.2588,25.1771,25.1862,211893.0
2019-03-20 13:30:00,27.76,27.83,27.7,27.73,270722.0,25.1862,25.2497,25.1317,25.1589,270722.0
2019-03-20 14:00:00,27.72,28.1,27.71,28.1,722898.0,25.1499,25.4946,25.1408,25.4946,722898.0
2019-03-20 14:30:00,28.09,28.29,28.08,28.19,971760.0,25.4856,25.667,25.4765,25.5763,971760.0
2019-03-20 15:00:00,28.2,28.25,28.05,28.15,657826.0,25.5854,25.6307,25.4493,25.54,657826.0
2019-03-20 15:30:00,28.15,28.15,28.01,28.09,1208440.0,25.54,25.54,25.413,25.4856,1208440.0
2019-03-21 09:30:00,27.97,28.48,27.87,28.21,1463883.0,25.3767,25.8394,25.286,25.5944,1463883.0
2019-03-21 10:00:00,28.2,28.32,28.13,28.25,588956.0,25.5854,25.6942,25.5219,25.6307,588956.0
2019-03-21 10:30:00,28.25,28.37,28.19,28.27,717563.0,25.6307,25.7396,25.5763,25.6489,717563.0
2019-03-21 11:00:00,28.27,28.33,28.22,28.29,540620.0,25.6489,25.7033,25.6035,25.667,540620.0
2019-03-21 11:30:00,28.28,28.35,28.24,28.3,642740.0,25.658,25.7215,25.6217,25.6761,642740.0
2019-03-21 12:00:00,28.3,28.33,28.26,28.3,545400.0,25.6761,25.7033,25.6398,25.6761,545400.0
2019-03-21 12:30:00,28.3,28.38,28.28,28.38,734734.0,25.6761,25.7487,25.658,25.7487,734734.0
2019-03-21 13:00:00,28.37,28.45,28.31,28.37,505048.0,25.7396,25.8122,25.6852,25.7396,505048.0
2019-03-21 13:30:00,28.37,28.39,28.32,28.33,378828.0,25.7396,25.7578,25.6942,25.7033,378828.0
2019-03-21 14:00:00,28.34,28.48,28.32,28.48,598172.0,25.7124,25.8394,25.6942,25.8394,598172.0
2019-03-21 14:30:00,28.48,28.68,28.46,28.57,1379936.0,25.8394,26.0209,25.8213,25.9211,1379936.0
2019-03-21 15:00:00,28.57,28.6,28.49,28.55,538803.0,25.9211,25.9483,25.8485,25.9029,538803.0
2019-03-21 15:30:00,28.55,28.82,28.54,28.75,2608010.0,25.9029,26.1479,25.8938,26.0844,2608010.0
2019-03-22 09:30:00,28.41,28.76,28.33,28.5,1711376.0,25.7759,26.0935,25.7033,25.8576,1711376.0
2019-03-22 10:00:00,28.51,28.57,28.23,28.28,1220451.0,25.8666,25.9211,25.6126,25.658,1220451.0
2019-03-22 10:30:00,28.28,28.38,28.11,28.12,773081.0,25.658,25.7487,25.5037,25.5128,773081.0
2019-03-22 11:00:00,28.11,28.16,27.97,28.11,1020359.0,25.5037,25.5491,25.3767,25.5037,1020359.0
2019-03-22 11:30:00,28.09,28.12,27.86,27.86,821271.0,25.4856,25.5128,25.2769,25.2769,821271.0
2019-03-22 12:00:00,27.86,28.04,27.84,27.99,555650.0,25.2769,25.4402,25.2588,25.3948,555650.0
2019-03-22 12:30:00,27.98,28.03,27.84,27.92,547065.0,25.3858,25.4311,25.2588,25.3313,547065.0
2019-03-22 13:00:00,27.92,28.03,27.89,27.92,382545.0,25.3313,25.4311,25.3041,25.3313,382545.0
2019-03-22 13:30:00,27.92,27.96,27.87,27.91,381008.0,25.3313,25.3676,25.286,25.3223,381008.0
2019-03-22 14:00:00,27.91,28.07,27.9,28.01,601135.0,25.3223,25.4674,25.3132,25.413,601135.0
2019-03-22 14:30:00,28.02,28.05,27.89,28.0,331843.0,25.4221,25.4493,25.3041,25.4039,331843.0
2019-03-22 15:00:00,28.01,28.14,27.91,27.92,682426.0,25.413,25.5309,25.3223,25.3313,682426.0
2019-03-22 15:30:00,27.92,28.04,27.9,28.01,2005363.0,25.3313,25.4402,25.3132,25.413,2005363.0
2019-03-25 09:30:00,27.69,27.96,27.47,27.51,2092640.0,25.1227,25.3676,24.9231,24.9593,2092640.0
2019-03-25 10:00:00,27.52,27.82,27.48,27.82,1210718.0,24.9684,25.2406,24.9321,25.2406,1210718.0
2019-03-25 10:30:00,27.83,28.21,27.8,28.07,1429106.0,25.2497,25.5944,25.2225,25.4674,1429106.0
2019-03-25 11:00:00,28.07,28.43,28.03,28.43,919660.0,25.4674,25.794,25.4311,25.794,919660.0
2019-03-25 11:30:00,28.43,28.43,28.25,28.27,948963.0,25.794,25.794,25.6307,25.6489,948963.0
2019-03-25 12:00:00,28.26,28.44,28.26,28.38,375503.0,25.6398,25.8031,25.6398,25.7487,375503.0
2019-03-25 12:30:00,28.37,28.49,28.32,28.46,493013.0,25.7396,25.8485,25.6942,25.8213,493013.0
2019-03-25 13:00:00,28.47,28.55,28.37,28.41,476234.0,25.8303,25.9029,25.7396,25.7759,476234.0
2019-03-25 13:30:00,28.4,28.46,28.29,28.3,627966.0,25.7668,25.8213,25.667,25.6761,627966.0
2019-03-25 14:00:00,28.3,28.34,28.23,28.34,476448.0,25.6761,25.7124,25.6126,25.7124,476448.0
2019-03-25 14:30:00,28.33,28.38,28.31,28.38,312900.0,25.7033,25.7487,25.6852,25.7487,312900.0
2019-03-25 15:00:00,28.38,28.41,28.34,28.39,447856.0,25.7487,25.7759,25.7124,25.7578,447856.0
2019-03-25 15:30:00,28.38,28.43,28.32,28.41,1206767.0,25.7487,25.794,25.6942,25.7759,1206767.0
2019-03-26 09:30:00,28.5,29.0,28.32,28.9,4205792.0,25.8576,26.3112,25.6942,26.2205,4205792.0
2019-03-26 10:00:00,28.9,29.05,28.7,28.72,1957984.0,26.2205,26.3566,26.039,26.0572,1957984.0
2019-03-26 10:30:00,28.72,28.97,28.67,28.77,1212783.0,26.0572,26.284,26.0118,26.1025,1212783.0
2019-03-26 11:00:00,28.77,28.8,28.64,28.76,768581.0,26.1025,26.1297,25.9846,26.0935,768581.0
2019-03-26 11:30:00,28.76,28.78,28.55,28.66,650197.0,26.0935,26.1116,25.9029,26.0027,650197.0
2019-03-26 12:00:00,28.67,28.72,28.61,28.65,521934.0,26.0118,26.0572,25.9574,25.9936,521934.0
2019-03-26 12:30:00,28.64,28.95,28.64,28.86,1265495.0,25.9846,26.2658,25.9846,26.1842,1265495.0
2019-03-26 13:00:00,28.86,28.96,28.82,28.86,441338.0,26.1842,26.2749,26.1479,26.1842,441338.0
2019-03-26 13:30:00,28.86,28.89,28.75,28.77,424637.0,26.1842,26.2114,26.0844,26.1025,424637.0
2019-03-26 14:00:00,28.77,28.86,28.72,28.81,452749.0,26.1025,26.1842,26.0572,26.1388,452749.0
2019-03-26 14:30:00,28.82,28.92,28.77,28.9,547970.0,26.1479,26.2386,26.1025,26.2205,547970.0
2019-03-26 15:00:00,28.91,28.97,28.82,28.83,531121.0,26.2295,26.284,26.1479,26.157,531121.0
2019-03-26 15:30:00,28.82,28.87,28.74,28.81,1500423.0,26.1479,26.1933,26.0753,26.1388,1500423.0
2019-03-27 09:30:00,28.81,29.4,28.81,29.01,2431304.0,26.1388,26.6741,26.1388,26.3203,2431304.0
2019-03-27 10:00:00,29.01,29.34,28.98,29.29,926100.0,26.3203,26.6197,26.2931,26.5743,926100.0
2019-03-27 10:30:00,29.29,29.46,29.2,29.46,1333693.0,26.5743,26.7285,26.4927,26.7285,1333693.0
2019-03-27 11:00:00,29.45,29.5,29.11,29.15,1679522.0,26.7195,26.7648,26.411,26.4473,1679522.0
2019-03-27 11:30:00,29.14,29.36,29.11,29.17,1713099.0,26.4382,26.6378,26.411,26.4654,1713099.0
2019-03-27 12:00:00,29.17,29.26,29.13,29.19,736364.0,26.4654,26.5471,26.4291,26.4836,736364.0
2019-03-27 12:30:00,29.19,29.7,29.13,29.6,3817776.0,26.4836,26.9463,26.4291,26.8556,3817776.0
2019-03-27 13:00:00,29.6,29.69,29.46,29.68,1448038.0,26.8556,26.9372,26.7285,26.9282,1448038.0
2019-03-27 13:30:00,29.67,29.71,29.39,29.44,822676.0,26.9191,26.9554,26.665,26.7104,822676.0
2019-03-27 14:00:00,29.44,29.5,29.34,29.37,522315.0,26.7104,26.7648,26.6197,26.6469,522315.0
2019-03-27 14:30:00,29.36,29.45,29.29,29.3,726774.0,26.6378,26.7195,26.5743,26.5834,726774.0
2019-03-27 15:00:00,29.3,29.43,29.23,29.42,641939.0,26.5834,26.7013,26.5199,26.6923,641939.0
2019-03-27 15:30:00,29.42,29.47,29.14,29.17,2089565.0,26.6923,26.7376,26.4382,26.4654,2089565.0
2019-03-28 09:30:00,29.24,29.28,28.86,29.15,1643314.0,26.5289,26.5652,26.1842,26.4473,1643314.0
2019-03-28 10:00:00,29.15,29.43,29.1,29.12,992885.0,26.4473,26.7013,26.4019,26.4201,992885.0
2019-03-28 10:30:00,29.13,29.26,29.12,29.12,649461.0,26.4291,26.5471,26.4201,26.4201,649461.0
2019-03-28 11:00:00,29.13,29.13,28.96,28.98,584258.0,26.4291,26.4291,26.2749,26.2931,584258.0
2019-03-28 11:30:00,28.98,29.17,28.98,29.1,759579.0,26.2931,26.4654,26.2931,26.4019,759579.0
2019-03-28 12:00:00,29.09,29.16,29.01,29.08,315164.0,26.3929,26.4564,26.3203,26.3838,315164.0
2019-03-28 12:30:00,29.08,29.21,29.07,29.18,435095.0,26.3838,26.5017,26.3747,26.4745,435095.0
2019-03-28 13:00:00,29.18,29.26,29.17,29.25,383392.0,26.4745,26.5471,26.4654,26.538,383392.0
2019-03-28 13:30:00,29.25,29.31,29.23,29.31,313510.0,26.538,26.5925,26.5199,26.5925,313510.0
2019-03-28 14:00:00,29.3,29.32,29.26,29.28,314535.0,26.5834,26.6015,26.5471,26.5652,314535.0
2019-03-28 14:30:00,29.28,29.3,29.22,29.27,307908.0,26.5652,26.5834,26.5108,26.5562,307908.0
2019-03-28 15:00:00,29.27,29.31,29.25,29.27,410571.0,26.5562,26.5925,26.538,26.5562,410571.0
2019-03-28 15:30:00,29.27,29.45,29.26,29.4,1458301.0,26.5562,26.7195,26.5471,26.6741,1458301.0
2019-03-29 09:30:00,29.77,30.27,29.69,30.1,5441254.0,27.0098,27.4634,26.9372,27.3092,5441254.0
2019-03-29 10:00:00,30.11,30.12,29.85,29.89,1977797.0,27.3183,27.3274,27.0824,27.1187,1977797.0
2019-03-29 10:30:00,29.89,30.04,29.84,29.95,1146153.0,27.1187,27.2548,27.0733,27.1731,1146153.0
2019-03-29 11:00:00,29.95,30.15,29.9,30.15,932338.0,27.1731,27.3546,27.1278,27.3546,932338.0
2019-03-29 11:30:00,30.15,30.18,29.97,29.99,1210540.0,27.3546,27.3818,27.1913,27.2094,1210540.0
2019-03-29 12:00:00,29.99,30.11,29.98,30.08,818580.0,27.2094,27.3183,27.2003,27.2911,818580.0
2019-03-29 12:30:00,30.08,30.18,30.07,30.17,783303.0,27.2911,27.3818,27.282,27.3727,783303.0
2019-03-29 13:00:00,30.17,30.18,30.13,30.17,349661.0,27.3727,27.3818,27.3364,27.3727,349661.0
2019-03-29 13:30:00,30.17,30.32,30.14,30.32,846824.0,27.3727,27.5088,27.3455,27.5088,846824.0
2019-03-29 14:00:00,30.32,30.53,30.31,30.41,1548992.0,27.5088,27.6993,27.4997,27.5905,1548992.0
2019-03-29 14:30:00,30.42,30.43,30.21,30.28,1075697.0,27.5995,27.6086,27.409,27.4725,1075697.0
2019-03-29 15:00:00,30.28,30.34,30.18,30.23,1126513.0,27.4725,27.527,27.3818,27.4272,1126513.0
2019-03-29 15:30:00,30.23,30.33,30.1,30.15,2620909.0,27.4272,27.5179,27.3092,27.3546,2620909.0
2019-04-01 09:30:00,30.93,31.39,30.85,30.94,5442858.0,28.0623,28.4796,27.9897,28.0713,5442858.0
2019-04-01 10:00:00,30.95,31.13,30.78,31.11,2254242.0,28.0804,28.2437,27.9262,28.2256,2254242.0
2019-04-01 10:30:00,31.1,31.48,31.1,31.46,2127788.0,28.2165,28.5613,28.2165,28.5431,2127788.0
2019-04-01 11:00:00,31.46,31.55,31.32,31.42,2315333.0,28.5431,28.6248,28.4161,28.5068,2315333.0
2019-04-01 11:30:00,31.43,31.49,31.23,31.46,1099330.0,28.5159,28.5703,28.3344,28.5431,1099330.0
2019-04-01 12:00:00,31.47,31.58,31.37,31.56,1368800.0,28.5522,28.652,28.4615,28.6338,1368800.0
2019-04-01 12:30:00,31.57,31.63,31.5,31.59,997356.0,28.6429,28.6974,28.5794,28.6611,997356.0
2019-04-01 13:00:00,31.6,31.6,31.43,31.45,729696.0,28.6701,28.6701,28.5159,28.534,729696.0
2019-04-01 13:30:00,31.46,31.52,31.35,31.43,681562.0,28.5431,28.5976,28.4433,28.5159,681562.0
2019-04-01 14:00:00,31.43,31.58,31.4,31.56,669223.0,28.5159,28.652,28.4887,28.6338,669223.0
2019-04-01 14:30:00,31.57,31.59,31.34,31.39,824920.0,28.6429,28.6611,28.4342,28.4796,824920.0
2019-04-01 15:00:00,31.39,31.42,31.16,31.39,1006927.0,28.4796,28.5068,28.2709,28.4796,1006927.0
2019-04-01 15:30:00,31.39,31.4,31.19,31.28,2036076.0,28.4796,28.4887,28.2981,28.3798,2036076.0
2019-04-02 09:30:00,31.23,31.23,30.56,30.74,3380284.0,28.3344,28.3344,27.7266,27.8899,3380284.0
2019-04-02 10:00:00,30.75,30.76,30.51,30.58,1292655.0,27.8989,27.908,27.6812,27.7447,1292655.0
2019-04-02 10:30:00,30.58,30.62,30.4,30.62,1545329.0,27.7447,27.781,27.5814,27.781,1545329.0
2019-04-02 11:00:00,30.62,30.64,30.3,30.55,2218416.0,27.781,27.7991,27.4907,27.7175,2218416.0
2019-04-02 11:30:00,30.55,30.6,30.36,30.39,1105174.0,27.7175,27.7629,27.5451,27.5723,1105174.0
2019-04-02 12:00:00,30.39,30.49,30.22,30.24,980570.0,27.5723,27.663,27.4181,27.4362,980570.0
2019-04-02 12:30:00,30.25,30.27,30.1,30.13,1308274.0,27.4453,27.4634,27.3092,27.3364,1308274.0
2019-04-02 13:00:00,30.13,30.31,30.11,30.21,1030099.0,27.3364,27.4997,27.3183,27.409,1030099.0
2019-04-02 13:30:00,30.21,30.31,30.19,30.3,833652.0,27.409,27.4997,27.3909,27.4907,833652.0
2019-04-02 14:00:00,30.3,30.41,30.27,30.34,866235.0,27.4907,27.5905,27.4634,27.527,866235.0
2019-04-02 14:30:00,30.34,30.34,30.24,30.27,530095.0,27.527,27.527,27.4362,27.4634,530095.0
2019-04-02 15:00:00,30.27,30.34,30.23,30.34,881068.0,27.4634,27.527,27.4272,27.527,881068.0
2019-04-02 15:30:00,30.33,30.41,30.23,30.27,2418175.0,27.5179,27.5905,27.4272,27.4634,2418175.0
2019-04-03 09:30:00,30.85,30.93,30.29,30.62,3259694.0,27.9897,28.0623,27.4816,27.781,3259694.0
2019-04-03 10:00:00,30.62,30.81,30.45,30.76,1794455.0,27.781,27.9534,27.6268,27.908,1794455.0
2019-04-03 10:30:00,30.75,30.76,30.51,30.66,1212102.0,27.8989,27.908,27.6812,27.8173,1212102.0
2019-04-03 11:00:00,30.66,30.77,30.6,30.7,767361.0,27.8173,27.9171,27.7629,27.8536,767361.0
2019-04-03 11:30:00,30.69,30.77,30.67,30.69,658113.0,27.8445,27.9171,27.8264,27.8445,658113.0
2019-04-03 12:00:00,30.68,30.72,30.56,30.61,628037.0,27.8354,27.8717,27.7266,27.7719,628037.0
2019-04-03 12:30:00,30.61,30.67,30.58,30.62,380252.0,27.7719,27.8264,27.7447,27.781,380252.0
2019-04-03 13:00:00,30.62,30.67,30.51,30.6,419088.0,27.781,27.8264,27.6812,27.7629,419088.0
2019-04-03 13:30:00,30.61,30.65,30.43,30.44,507070.0,27.7719,27.8082,27.6086,27.6177,507070.0
2019-04-03 14:00:00,30.43,30.53,30.35,30.48,575200.0,27.6086,27.6993,27.536,27.654,575200.0
2019-04-03 14:30:00,30.48,30.48,30.35,30.41,587093.0,27.654,27.654,27.536,27.5905,587093.0
2019-04-03 15:00:00,30.4,30.41,30.23,30.26,1034736.0,27.5814,27.5905,27.4272,27.4544,1034736.0
2019-04-03 15:30:00,30.25,30.41,30.24,30.3,1931823.0,27.4453,27.5905,27.4362,27.4907,1931823.0
2019-04-04 09:30:00,29.73,30.66,29.68,30.6,2998957.0,26.9735,27.8173,26.9282,27.7629,2998957.0
2019-04-04 10:00:00,30.59,30.64,30.42,30.44,1551712.0,27.7538,27.7991,27.5995,27.6177,1551712.0
2019-04-04 10:30:00,30.44,30.61,30.43,30.53,965936.0,27.6177,27.7719,27.6086,27.6993,965936.0
2019-04-04 11:00:00,30.53,30.58,30.34,30.48,690373.0,27.6993,27.7447,27.527,27.654,690373.0
2019-04-04 11:30:00,30.47,30.55,30.35,30.43,608713.0,27.6449,27.7175,27.536,27.6086,608713.0
2019-04-04 12:00:00,30.42,30.47,30.16,30.2,947533.0,27.5995,27.6449,27.3636,27.3999,947533.0
2019-04-04 12:30:00,30.19,30.24,30.05,30.22,649967.0,27.3909,27.4362,27.2638,27.4181,649967.0
2019-04-04 13:00:00,30.21,30.28,30.14,30.22,467320.0,27.409,27.4725,27.3455,27.4181,467320.0
2019-04-04 13:30:00,30.21,30.5,30.21,30.43,571188.0,27.409,27.6721,27.409,27.6086,571188.0
2019-04-04 14:00:00,30.42,30.48,30.4,30.46,536114.0,27.5995,27.654,27.5814,27.6358,536114.0
2019-04-04 14:30:00,30.45,30.47,30.38,30.41,400552.0,27.6268,27.6449,27.5632,27.5905,400552.0
2019-04-04 15:00:00,30.41,30.42,30.29,30.31,546845.0,27.5905,27.5995,27.4816,27.4997,546845.0
2019-04-04 15:30:00,30.31,30.33,30.22,30.25,2125561.0,27.4997,27.5179,27.4181,27.4453,2125561.0
2019-04-05 09:30:00,30.5,30.59,30.37,30.54,1502506.0,27.6721,27.7538,27.5542,27.7084,1502506.0
2019-04-05 10:00:00,30.56,30.98,30.54,30.91,1880186.0,27.7266,28.1076,27.7084,28.0441,1880186.0
2019-04-05 10:30:00,30.92,31.18,30.92,30.98,2363380.0,28.0532,28.2891,28.0532,28.1076,2363380.0
2019-04-05 11:00:00,30.98,31.2,30.93,31.12,1537631.0,28.1076,28.3072,28.0623,28.2346,1537631.0
2019-04-05 11:30:00,31.12,31.13,31.01,31.07,628756.0,28.2346,28.2437,28.1348,28.1893,628756.0
2019-04-05 12:00:00,31.08,31.3,31.06,31.27,1052036.0,28.1983,28.3979,28.1802,28.3707,1052036.0
2019-04-05 12:30:00,31.28,31.57,31.14,31.44,2407606.0,28.3798,28.6429,28.2528,28.525,2407606.0
2019-04-05 13:00:00,31.44,31.48,31.19,31.4,1150567.0,28.525,28.5613,28.2981,28.4887,1150567.0
2019-04-05 13:30:00,31.4,31.44,31.33,31.35,488768.0,28.4887,28.525,28.4252,28.4433,488768.0
2019-04-05 14:00:00,31.34,31.35,31.25,31.3,500658.0,28.4342,28.4433,28.3526,28.3979,500658.0
2019-04-05 14:30:00,31.3,31.42,31.29,31.33,573359.0,28.3979,28.5068,28.3889,28.4252,573359.0
2019-04-05 15:00:00,31.34,31.36,31.25,31.34,463634.0,28.4342,28.4524,28.3526,28.4342,463634.0
2019-04-05 15:30:00,31.34,31.37,31.21,31.24,1562304.0,28.4342,28.4615,28.3163,28.3435,1562304.0
2019-04-08 09:30:00,30.92,31.17,30.83,31.06,1516752.0,28.0532,28.28,27.9715,28.1802,1516752.0
2019-04-08 10:00:00,31.07,31.14,30.99,31.08,633524.0,28.1893,28.2528,28.1167,28.1983,633524.0
2019-04-08 10:30:00,31.09,31.18,30.95,30.99,892646.0,28.2074,28.2891,28.0804,28.1167,892646.0
2019-04-08 11:00:00,30.99,31.08,30.96,31.07,493924.0,28.1167,28.1983,28.0895,28.1893,493924.0
2019-04-08 11:30:00,31.07,31.1,30.97,31.0,439193.0,28.1893,28.2165,28.0985,28.1258,439193.0
2019-04-08 12:00:00,31.01,31.06,30.97,31.0,423460.0,28.1348,28.1802,28.0985,28.1258,423460.0
2019-04-08 12:30:00,31.01,31.02,30.81,30.82,430373.0,28.1348,28.1439,27.9534,27.9625,430373.0
2019-04-08 13:00:00,30.83,30.88,30.78,30.8,683982.0,27.9715,28.0169,27.9262,27.9443,683982.0
2019-04-08 13:30:00,30.79,30.89,30.77,30.81,711615.0,27.9352,28.026,27.9171,27.9534,711615.0
2019-04-08 14:00:00,30.82,30.91,30.7,30.71,697979.0,27.9625,28.0441,27.8536,27.8627,697979.0
2019-04-08 14:30:00,30.72,30.77,30.67,30.75,722445.0,27.8717,27.9171,27.8264,27.8989,722445.0
2019-04-08 15:00:00,30.75,30.87,30.74,30.75,699100.0,27.8989,28.0078,27.8899,27.8989,699100.0
2019-04-08 15:30:00,30.74,30.81,30.73,30.79,1615893.0,27.8899,27.9534,27.8808,27.9352,1615893.0
2019-04-09 09:30:00,30.75,30.81,30.39,30.6,1522798.0,27.8989,27.9534,27.5723,27.7629,1522798.0
2019-04-09 10:00:00,30.6,31.32,30.53,31.12,2118204.0,27.7629,28.4161,27.6993,28.2346,2118204.0
2019-04-09 10:30:00,31.12,31.17,30.85,31.0,1067865.0,28.2346,28.28,27.9897,28.1258,1067865.0
2019-04-09 11:00:00,30.99,31.04,30.83,30.9,499347.0,28.1167,28.1621,27.9715,28.035,499347.0
2019-04-09 11:30:00,30.9,30.97,30.67,30.83,1866261.0,28.035,28.0985,27.8264,27.9715,1866261.0
2019-04-09 12:00:00,30.84,30.86,30.7,30.71,474491.0,27.9806,27.9987,27.8536,27.8627,474491.0
2019-04-09 12:30:00,30.72,30.83,30.72,30.75,331022.0,27.8717,27.9715,27.8717,27.8989,331022.0
2019-04-09 13:00:00,30.75,30.94,30.74,30.87,647978.0,27.8989,28.0713,27.8899,28.0078,647978.0
2019-04-09 13:30:00,30.86,30.94,30.84,30.88,557670.0,27.9987,28.0713,27.9806,28.0169,557670.0
2019-04-09 14:00:00,30.87,30.92,30.82,30.85,384126.0,28.0078,28.0532,27.9625,27.9897,384126.0
2019-04-09 14:30:00,30.86,31.01,30.83,30.86,794797.0,27.9987,28.1348,27.9715,27.9987,794797.0
2019-04-09 15:00:00,30.85,30.94,30.85,30.9,371702.0,27.9897,28.0713,27.9897,28.035,371702.0
2019-04-09 15:30:00,30.9,30.94,30.86,30.9,1258658.0,28.035,28.0713,27.9987,28.035,1258658.0
2019-04-10 09:30:00,30.63,30.84,30.01,30.03,3961350.0,27.7901,27.9806,27.2276,27.2457,3961350.0
2019-04-10 10:00:00,30.02,30.1,29.81,29.99,2707126.0,27.2366,27.3092,27.0461,27.2094,2707126.0
2019-04-10 10:30:00,30.0,30.38,29.99,30.26,1515150.0,27.2185,27.5632,27.2094,27.4544,1515150.0
2019-04-10 11:00:00,30.26,30.48,30.25,30.38,1571167.0,27.4544,27.654,27.4453,27.5632,1571167.0
2019-04-10 11:30:00,30.38,30.41,29.92,29.96,2697687.0,27.5632,27.5905,27.1459,27.1822,2697687.0
2019-04-10 12:00:00,29.95,30.17,29.95,30.13,1160563.0,27.1731,27.3727,27.1731,27.3364,1160563.0
2019-04-10 12:30:00,30.13,30.22,30.09,30.15,648054.0,27.3364,27.4181,27.3001,27.3546,648054.0
2019-04-10 13:00:00,30.14,30.22,30.06,30.1,555377.0,27.3455,27.4181,27.2729,27.3092,555377.0
2019-04-10 13:30:00,30.11,30.13,30.03,30.04,593134.0,27.3183,27.3364,27.2457,27.2548,593134.0
2019-04-10 14:00:00,30.04,30.09,29.98,30.05,717217.0,27.2548,27.3001,27.2003,27.2638,717217.0
2019-04-10 14:30:00,30.04,30.07,29.99,30.05,290252.0,27.2548,27.282,27.2094,27.2638,290252.0
2019-04-10 15:00:00,30.05,30.28,30.04,30.07,909066.0,27.2638,27.4725,27.2548,27.282,909066.0
2019-04-10 15:30:00,30.06,30.22,30.05,30.16,1502600.0,27.2729,27.4181,27.2638,27.3636,1502600.0
2019-04-11 09:30:00,29.81,30.15,29.55,30.08,3281271.0,27.0461,27.3546,26.8102,27.2911,3281271.0
2019-04-11 10:00:00,30.09,30.1,29.81,29.98,761744.0,27.3001,27.3092,27.0461,27.2003,761744.0
2019-04-11 10:30:00,29.98,29.98,29.87,29.93,509412.0,27.2003,27.2003,27.1005,27.155,509412.0
2019-04-11 11:00:00,29.93,30.07,29.9,30.05,768247.0,27.155,27.282,27.1278,27.2638,768247.0
2019-04-11 11:30:00,30.04,30.09,29.98,30.07,710024.0,27.2548,27.3001,27.2003,27.282,710024.0
2019-04-11 12:00:00,30.07,30.17,30.03,30.17,362666.0,27.282,27.3727,27.2457,27.3727,362666.0
2019-04-11 12:30:00,30.16,30.28,30.14,30.23,399604.0,27.3636,27.4725,27.3455,27.4272,399604.0
2019-04-11 13:00:00,30.24,30.35,30.19,30.26,360111.0,27.4362,27.536,27.3909,27.4544,360111.0
2019-04-11 13:30:00,30.26,30.27,30.13,30.15,328103.0,27.4544,27.4634,27.3364,27.3546,328103.0
2019-04-11 14:00:00,30.16,30.17,30.07,30.1,247104.0,27.3636,27.3727,27.282,27.3092,247104.0
2019-04-11 14:30:00,30.1,30.13,30.03,30.08,269540.0,27.3092,27.3364,27.2457,27.2911,269540.0
2019-04-11 15:00:00,30.07,30.15,30.07,30.12,201059.0,27.282,27.3546,27.282,27.3274,201059.0
2019-04-11 15:30:00,30.13,30.2,30.11,30.19,931480.0,27.3364,27.3999,27.3183,27.3909,931480.0
2019-04-12 09:30:00,30.6,31.19,30.52,30.8,2929216.0,27.7629,28.2981,27.6903,27.9443,2929216.0
2019-04-12 10:00:00,30.8,30.82,30.39,30.49,1659043.0,27.9443,27.9625,27.5723,27.663,1659043.0
2019-04-12 10:30:00,30.5,30.51,30.31,30.48,725331.0,27.6721,27.6812,27.4997,27.654,725331.0
2019-04-12 11:00:00,30.48,30.54,30.33,30.43,624972.0,27.654,27.7084,27.5179,27.6086,624972.0
2019-04-12 11:30:00,30.43,30.57,30.43,30.46,477731.0,27.6086,27.7356,27.6086,27.6358,477731.0
2019-04-12 12:00:00,30.45,30.7,30.45,30.67,668373.0,27.6268,27.8536,27.6268,27.8264,668373.0
2019-04-12 12:30:00,30.67,30.69,30.56,30.61,299152.0,27.8264,27.8445,27.7266,27.7719,299152.0
2019-04-12 13:00:00,30.61,30.69,30.54,30.56,251344.0,27.7719,27.8445,27.7084,27.7266,251344.0
2019-04-12 13:30:00,30.56,30.62,30.53,30.61,317106.0,27.7266,27.781,27.6993,27.7719,317106.0
2019-04-12 14:00:00,30.61,30.72,30.61,30.67,250857.0,27.7719,27.8717,27.7719,27.8264,250857.0
2019-04-12 14:30:00,30.66,30.68,30.51,30.53,280471.0,27.8173,27.8354,27.6812,27.6993,280471.0
2019-04-12 15:00:00,30.53,30.55,30.45,30.52,381726.0,27.6993,27.7175,27.6268,27.6903,381726.0
2019-04-12 15:30:00,30.52,30.62,30.5,30.56,1000794.0,27.6903,27.781,27.6721,27.7266,1000794.0
2019-04-15 09:30:00,30.38,30.67,29.69,29.82,2562973.0,27.5632,27.8264,26.9372,27.0552,2562973.0
2019-04-15 10:00:00,29.83,29.99,29.32,29.44,2325217.0,27.0642,27.2094,26.6015,26.7104,2325217.0
2019-04-15 10:30:00,29.44,29.46,29.12,29.35,1758629.0,26.7104,26.7285,26.4201,26.6287,1758629.0
2019-04-15 11:00:00,29.35,29.55,29.24,29.51,919178.0,26.6287,26.8102,26.5289,26.7739,919178.0
2019-04-15 11:30:00,29.51,29.64,29.4,29.52,912324.0,26.7739,26.8919,26.6741,26.783,912324.0
2019-04-15 12:00:00,29.52,29.56,29.38,29.4,523800.0,26.783,26.8193,26.656,26.6741,523800.0
2019-04-15 12:30:00,29.39,29.47,29.33,29.46,438439.0,26.665,26.7376,26.6106,26.7285,438439.0
2019-04-15 13:00:00,29.47,29.57,29.44,29.52,827008.0,26.7376,26.8283,26.7104,26.783,827008.0
2019-04-15 13:30:00,29.52,29.62,29.49,29.59,388832.0,26.783,26.8737,26.7558,26.8465,388832.0
2019-04-15 14:00:00,29.59,29.77,29.53,29.74,1022683.0,26.8465,27.0098,26.7921,26.9826,1022683.0
2019-04-15 14:30:00,29.74,29.78,29.64,29.67,457063.0,26.9826,27.0189,26.8919,26.9191,457063.0
2019-04-15 15:00:00,29.67,29.73,29.65,29.71,391464.0,26.9191,26.9735,26.9009,26.9554,391464.0
2019-04-15 15:30:00,29.71,29.71,29.6,29.67,1611920.0,26.9554,26.9554,26.8556,26.9191,1611920.0
2019-04-16 09:30:00,30.0,30.53,29.98,30.15,3047312.0,27.2185,27.6993,27.2003,27.3546,3047312.0
2019-04-16 10:00:00,30.14,30.19,29.83,29.96,1082425.0,27.3455,27.3909,27.0642,27.1822,1082425.0
2019-04-16 10:30:00,29.96,29.97,29.65,29.66,984046.0,27.1822,27.1913,26.9009,26.91,984046.0
2019-04-16 11:00:00,29.66,29.79,29.64,29.72,905154.0,26.91,27.028,26.8919,26.9644,905154.0
2019-04-16 11:30:00,29.71,29.82,29.64,29.79,733998.0,26.9554,27.0552,26.8919,27.028,733998.0
2019-04-16 12:00:00,29.78,29.84,29.76,29.83,339077.0,27.0189,27.0733,27.0007,27.0642,339077.0
2019-04-16 12:30:00,29.83,29.83,29.64,29.66,453966.0,27.0642,27.0642,26.8919,26.91,453966.0
2019-04-16 13:00:00,29.66,29.67,29.42,29.46,859693.0,26.91,26.9191,26.6923,26.7285,859693.0
2019-04-16 13:30:00,29.46,29.58,29.44,29.49,527770.0,26.7285,26.8374,26.7104,26.7558,527770.0
2019-04-16 14:00:00,29.49,29.61,29.4,29.59,572978.0,26.7558,26.8646,26.6741,26.8465,572978.0
2019-04-16 14:30:00,29.59,29.81,29.58,29.8,499430.0,26.8465,27.0461,26.8374,27.037,499430.0
2019-04-16 15:00:00,29.8,29.92,29.74,29.86,1077042.0,27.037,27.1459,26.9826,27.0915,1077042.0
2019-04-16 15:30:00,29.86,29.95,29.74,29.9,2057993.0,27.0915,27.1731,26.9826,27.1278,2057993.0
2019-04-17 09:30:00,30.01,30.09,29.21,29.58,3462858.0,27.2276,27.3001,26.5017,26.8374,3462858.0
2019-04-17 10:00:00,29.57,29.84,29.55,29.77,1193914.0,26.8283,27.0733,26.8102,27.0098,1193914.0
2019-04-17 10:30:00,29.78,29.83,29.7,29.74,578879.0,27.0189,27.0642,26.9463,26.9826,578879.0
2019-04-17 11:00:00,29.73,29.77,29.5,29.54,770274.0,26.9735,27.0098,26.7648,26.8011,770274.0
2019-04-17 11:30:00,29.53,29.65,29.43,29.61,952774.0,26.7921,26.9009,26.7013,26.8646,952774.0
2019-04-17 12:00:00,29.6,29.71,29.49,29.68,490122.0,26.8556,26.9554,26.7558,26.9282,490122.0
2019-04-17 12:30:00,29.68,29.8,29.61,29.73,495037.0,26.9282,27.037,26.8646,26.9735,495037.0
2019-04-17 13:00:00,29.74,29.84,29.68,29.7,420888.0,26.9826,27.0733,26.9282,26.9463,420888.0
2019-04-17 13:30:00,29.7,29.85,29.7,29.76,343883.0,26.9463,27.0824,26.9463,27.0007,343883.0
2019-04-17 14:00:00,29.76,30.64,29.7,30.0,4397541.0,27.0007,27.7991,26.9463,27.2185,4397541.0
2019-04-17 14:30:00,30.01,30.05,29.83,29.9,587049.0,27.2276,27.2638,27.0642,27.1278,587049.0
2019-04-17 15:00:00,29.89,29.92,29.79,29.8,443900.0,27.1187,27.1459,27.028,27.037,443900.0
2019-04-17 15:30:00,29.8,29.89,29.78,29.85,1387473.0,27.037,27.1187,27.0189,27.0824,1387473.0
2019-04-18 09:30:00,29.84,29.89,29.56,29.85,1406612.0,27.0733,27.1187,26.8193,27.0824,1406612.0
2019-04-18 10:00:00,29.85,29.88,29.51,29.61,818136.0,27.0824,27.1096,26.7739,26.8646,818136.0
2019-04-18 10:30:00,29.6,29.73,29.56,29.72,349950.0,26.8556,26.9735,26.8193,26.9644,349950.0
2019-04-18 11:00:00,29.72,29.81,29.6,29.63,514711.0,26.9644,27.0461,26.8556,26.8828,514711.0
2019-04-18 11:30:00,29.63,29.67,29.48,29.57,560482.0,26.8828,26.9191,26.7467,26.8283,560482.0
2019-04-18 12:00:00,29.57,29.59,29.48,29.57,347638.0,26.8283,26.8465,26.7467,26.8283,347638.0
2019-04-18 12:30:00,29.57,29.78,29.56,29.75,426485.0,26.8283,27.0189,26.8193,26.9917,426485.0
2019-04-18 13:00:00,29.74,29.88,29.7,29.88,364383.0,26.9826,27.1096,26.9463,27.1096,364383.0
2019-04-18 13:30:00,29.87,29.92,29.81,29.87,398860.0,27.1005,27.1459,27.0461,27.1005,398860.0
2019-04-18 14:00:00,29.86,29.89,29.79,29.88,291752.0,27.0915,27.1187,27.028,27.1096,291752.0
2019-04-18 14:30:00,29.88,29.99,29.86,29.99,300150.0,27.1096,27.2094,27.0915,27.2094,300150.0
2019-04-18 15:00:00,29.98,29.99,29.87,29.91,267496.0,27.2003,27.2094,27.1005,27.1368,267496.0
2019-04-18 15:30:00,29.89,30.02,29.87,29.99,1529520.0,27.1187,27.2366,27.1005,27.2094,1529520.0
2019-04-22 09:30:00,29.66,29.74,29.08,29.42,2745821.0,26.91,26.9826,26.3838,26.6923,2745821.0
2019-04-22 10:00:00,29.42,29.64,29.34,29.59,1014172.0,26.6923,26.8919,26.6197,26.8465,1014172.0
2019-04-22 10:30:00,29.58,29.58,29.4,29.53,968283.0,26.8374,26.8374,26.6741,26.7921,968283.0
2019-04-22 11:00:00,29.53,29.6,29.5,29.54,465828.0,26.7921,26.8556,26.7648,26.8011,465828.0
2019-04-22 11:30:00,29.54,29.57,29.45,29.51,611584.0,26.8011,26.8283,26.7195,26.7739,611584.0
2019-04-22 12:00:00,29.51,29.6,29.48,29.56,475432.0,26.7739,26.8556,26.7467,26.8193,475432.0
2019-04-22 12:30:00,29.56,29.62,29.53,29.61,249029.0,26.8193,26.8737,26.7921,26.8646,249029.0
2019-04-22 13:00:00,29.61,29.74,29.61,29.69,532106.0,26.8646,26.9826,26.8646,26.9372,532106.0
2019-04-22 13:30:00,29.69,29.71,29.63,29.7,229822.0,26.9372,26.9554,26.8828,26.9463,229822.0
2019-04-22 14:00:00,29.71,29.71,29.56,29.58,297692.0,26.9554,26.9554,26.8193,26.8374,297692.0
2019-04-22 14:30:00,29.58,29.64,29.53,29.64,523476.0,26.8374,26.8919,26.7921,26.8919,523476.0
2019-04-22 15:00:00,29.65,29.69,29.56,29.6,426527.0,26.9009,26.9372,26.8193,26.8556,426527.0
2019-04-22 15:30:00,29.6,29.64,29.57,29.64,1099940.0,26.8556,26.8919,26.8283,26.8919,1099940.0
2019-04-23 09:30:00,29.5,29.83,29.35,29.79,1326879.0,26.7648,27.0642,26.6287,27.028,1326879.0
2019-04-23 10:00:00,29.78,29.92,29.64,29.8,537730.0,27.0189,27.1459,26.8919,27.037,537730.0
2019-04-23 10:30:00,29.8,29.83,29.65,29.74,594693.0,27.037,27.0642,26.9009,26.9826,594693.0
2019-04-23 11:00:00,29.75,30.14,29.73,30.06,1088676.0,26.9917,27.3455,26.9735,27.2729,1088676.0
2019-04-23 11:30:00,30.05,30.14,30.01,30.08,495255.0,27.2638,27.3455,27.2276,27.2911,495255.0
2019-04-23 12:00:00,30.09,30.12,29.9,29.94,377827.0,27.3001,27.3274,27.1278,27.164,377827.0
2019-04-23 12:30:00,29.94,29.94,29.76,29.85,329510.0,27.164,27.164,27.0007,27.0824,329510.0
2019-04-23 13:00:00,29.85,30.01,29.82,29.94,545084.0,27.0824,27.2276,27.0552,27.164,545084.0
2019-04-23 13:30:00,29.94,29.96,29.8,29.84,335789.0,27.164,27.1822,27.037,27.0733,335789.0
2019-04-23 14:00:00,29.85,29.9,29.72,29.8,988293.0,27.0824,27.1278,26.9644,27.037,988293.0
2019-04-23 14:30:00,29.8,29.85,29.75,29.79,579213.0,27.037,27.0824,26.9917,27.028,579213.0
2019-04-23 15:00:00,29.79,29.88,29.75,29.78,671543.0,27.028,27.1096,26.9917,27.0189,671543.0
2019-04-23 15:30:00,29.79,29.82,29.68,29.77,1206902.0,27.028,27.0552,26.9282,27.0098,1206902.0
2019-04-24 09:30:00,29.74,29.9,29.49,29.59,1266286.0,26.9826,27.1278,26.7558,26.8465,1266286.0
2019-04-24 10:00:00,29.58,29.58,29.34,29.49,1043308.0,26.8374,26.8374,26.6197,26.7558,1043308.0
2019-04-24 10:30:00,29.5,29.61,29.41,29.61,480749.0,26.7648,26.8646,26.6832,26.8646,480749.0
2019-04-24 11:00:00,29.61,29.65,29.53,29.64,318061.0,26.8646,26.9009,26.7921,26.8919,318061.0
2019-04-24 11:30:00,29.64,29.69,29.43,29.47,374716.0,26.8919,26.9372,26.7013,26.7376,374716.0
2019-04-24 12:00:00,29.48,29.7,29.45,29.68,423210.0,26.7467,26.9463,26.7195,26.9282,423210.0
2019-04-24 12:30:00,29.68,29.69,29.59,29.62,296600.0,26.9282,26.9372,26.8465,26.8737,296600.0
2019-04-24 13:00:00,29.61,29.65,29.57,29.62,301359.0,26.8646,26.9009,26.8283,26.8737,301359.0
2019-04-24 13:30:00,29.62,29.66,29.56,29.59,271891.0,26.8737,26.91,26.8193,26.8465,271891.0
2019-04-24 14:00:00,29.59,29.63,29.53,29.58,238247.0,26.8465,26.8828,26.7921,26.8374,238247.0
2019-04-24 14:30:00,29.58,29.69,29.56,29.67,230367.0,26.8374,26.9372,26.8193,26.9191,230367.0
2019-04-24 15:00:00,29.67,29.7,29.62,29.7,322385.0,26.9191,26.9463,26.8737,26.9463,322385.0
2019-04-24 15:30:00,29.7,29.72,29.58,29.66,761795.0,26.9463,26.9644,26.8374,26.91,761795.0
2019-04-25 09:30:00,29.42,29.5,28.89,29.1,3109128.0,26.6923,26.7648,26.2114,26.4019,3109128.0
2019-04-25 10:00:00,29.1,29.11,28.46,28.55,3307924.0,26.4019,26.411,25.8213,25.9029,3307924.0
2019-04-25 10:30:00,28.54,28.86,28.42,28.79,1669815.0,25.8938,26.1842,25.785,26.1207,1669815.0
2019-04-25 11:00:00,28.78,28.9,28.73,28.82,1104081.0,26.1116,26.2205,26.0662,26.1479,1104081.0
2019-04-25 11:30:00,28.81,29.02,28.77,29.01,688608.0,26.1388,26.3293,26.1025,26.3203,688608.0
2019-04-25 12:00:00,29.01,29.15,28.96,28.96,787934.0,26.3203,26.4473,26.2749,26.2749,787934.0
2019-04-25 12:30:00,28.96,29.22,28.96,29.19,428331.0,26.2749,26.5108,26.2749,26.4836,428331.0
2019-04-25 13:00:00,29.19,29.19,29.08,29.13,260730.0,26.4836,26.4836,26.3838,26.4291,260730.0
2019-04-25 13:30:00,29.13,29.18,29.08,29.17,155796.0,26.4291,26.4745,26.3838,26.4654,155796.0
2019-04-25 14:00:00,29.17,29.21,29.15,29.21,201478.0,26.4654,26.5017,26.4473,26.5017,201478.0
2019-04-25 14:30:00,29.21,29.28,29.16,29.2,374152.0,26.5017,26.5652,26.4564,26.4927,374152.0
2019-04-25 15:00:00,29.21,29.22,29.13,29.17,240253.0,26.5017,26.5108,26.4291,26.4654,240253.0
2019-04-25 15:30:00,29.18,29.26,29.14,29.2,1105731.0,26.4745,26.5471,26.4382,26.4927,1105731.0
2019-04-26 09:30:00,29.03,29.08,28.42,28.45,3324600.0,26.3384,26.3838,25.785,25.8122,3324600.0
2019-04-26 10:00:00,28.44,28.56,28.25,28.34,2456946.0,25.8031,25.912,25.6307,25.7124,2456946.0
2019-04-26 10:30:00,28.34,28.57,28.32,28.52,1684778.0,25.7124,25.9211,25.6942,25.8757,1684778.0
2019-04-26 11:00:00,28.52,28.95,28.48,28.87,2117518.0,25.8757,26.2658,25.8394,26.1933,2117518.0
2019-04-26 11:30:00,28.87,29.0,28.82,28.93,834058.0,26.1933,26.3112,26.1479,26.2477,834058.0
2019-04-26 12:00:00,28.93,29.01,28.93,28.98,512866.0,26.2477,26.3203,26.2477,26.2931,512866.0
2019-04-26 12:30:00,28.98,28.98,28.82,28.88,532124.0,26.2931,26.2931,26.1479,26.2023,532124.0
2019-04-26 13:00:00,28.88,28.91,28.81,28.9,417231.0,26.2023,26.2295,26.1388,26.2205,417231.0
2019-04-26 13:30:00,28.9,28.9,28.8,28.85,387975.0,26.2205,26.2205,26.1297,26.1751,387975.0
2019-04-26 14:00:00,28.85,29.09,28.82,29.08,691333.0,26.1751,26.3929,26.1479,26.3838,691333.0
2019-04-26 14:30:00,29.08,29.19,29.06,29.17,730588.0,26.3838,26.4836,26.3656,26.4654,730588.0
2019-04-26 15:00:00,29.17,29.28,29.07,29.09,838427.0,26.4654,26.5652,26.3747,26.3929,838427.0
2019-04-26 15:30:00,29.09,29.15,29.05,29.12,1137970.0,26.3929,26.4473,26.3566,26.4201,1137970.0
2019-04-29 09:30:00,29.24,29.45,29.14,29.37,1662580.0,26.5289,26.7195,26.4382,26.6469,1662580.0
2019-04-29 10:00:00,29.36,29.67,29.28,29.59,1028379.0,26.6378,26.9191,26.5652,26.8465,1028379.0
2019-04-29 10:30:00,29.59,29.88,29.5,29.85,949593.0,26.8465,27.1096,26.7648,27.0824,949593.0
2019-04-29 11:00:00,29.85,29.98,29.72,29.74,1214638.0,27.0824,27.2003,26.9644,26.9826,1214638.0
2019-04-29 11:30:00,29.75,29.8,29.65,29.67,433714.0,26.9917,27.037,26.9009,26.9191,433714.0
2019-04-29 12:00:00,29.67,29.74,29.62,29.67,277485.0,26.9191,26.9826,26.8737,26.9191,277485.0
2019-04-29 12:30:00,29.67,29.78,29.66,29.78,354884.0,26.9191,27.0189,26.91,27.0189,354884.0
2019-04-29 13:00:00,29.77,29.8,29.68,29.74,392123.0,27.0098,27.037,26.9282,26.9826,392123.0
2019-04-29 13:30:00,29.74,29.78,29.7,29.73,182790.0,26.9826,27.0189,26.9463,26.9735,182790.0
2019-04-29 14:00:00,29.73,29.87,29.71,29.85,527419.0,26.9735,27.1005,26.9554,27.0824,527419.0
2019-04-29 14:30:00,29.85,29.85,29.75,29.79,243041.0,27.0824,27.0824,26.9917,27.028,243041.0
2019-04-29 15:00:00,29.79,29.85,29.78,29.85,319742.0,27.028,27.0824,27.0189,27.0824,319742.0
2019-04-29 15:30:00,29.85,29.93,29.78,29.87,1733694.0,27.0824,27.155,27.0189,27.1005,1733694.0
2019-04-30 09:30:00,30.5,30.89,30.01,30.56,4140278.0,27.6721,28.026,27.2276,27.7266,4140278.0
2019-04-30 10:00:00,30.55,30.65,30.42,30.52,3042646.0,27.7175,27.8082,27.5995,27.6903,3042646.0
2019-04-30 10:30:00,30.52,30.52,30.32,30.46,1208592.0,27.6903,27.6903,27.5088,27.6358,1208592.0
2019-04-30 11:00:00,30.46,30.47,30.16,30.21,1573153.0,27.6358,27.6449,27.3636,27.409,1573153.0
2019-04-30 11:30:00,30.21,30.34,30.17,30.24,767041.0,27.409,27.527,27.3727,27.4362,767041.0
2019-04-30 12:00:00,30.24,30.45,30.24,30.36,995059.0,27.4362,27.6268,27.4362,27.5451,995059.0
2019-04-30 12:30:00,30.36,30.5,30.36,30.4,613664.0,27.5451,27.6721,27.5451,27.5814,613664.0
2019-04-30 13:00:00,30.4,30.52,30.32,30.35,572172.0,27.5814,27.6903,27.5088,27.536,572172.0
2019-04-30 13:30:00,30.34,30.45,30.31,30.35,353640.0,27.527,27.6268,27.4997,27.536,353640.0
2019-04-30 14:00:00,30.35,30.48,30.35,30.47,449300.0,27.536,27.654,27.536,27.6449,449300.0
2019-04-30 14:30:00,30.46,30.49,30.31,30.31,366198.0,27.6358,27.663,27.4997,27.4997,366198.0
2019-04-30 15:00:00,30.3,30.32,30.23,30.23,441754.0,27.4907,27.5088,27.4272,27.4272,441754.0
2019-04-30 15:30:00,30.24,30.36,30.23,30.28,1651204.0,27.4362,27.5451,27.4272,27.4725,1651204.0
2019-05-01 09:30:00,30.34,30.87,30.33,30.71,1240818.0,27.527,28.0078,27.5179,27.8627,1240818.0
2019-05-01 10:00:00,30.71,31.0,30.65,30.71,1598544.0,27.8627,28.1258,27.8082,27.8627,1598544.0
2019-05-01 10:30:00,30.7,30.77,30.6,30.63,897442.0,27.8536,27.9171,27.7629,27.7901,897442.0
2019-05-01 11:00:00,30.62,30.65,30.52,30.61,448229.0,27.781,27.8082,27.6903,27.7719,448229.0
2019-05-01 11:30:00,30.61,30.75,30.6,30.61,728863.0,27.7719,27.8989,27.7629,27.7719,728863.0
2019-05-01 12:00:00,30.61,30.74,30.57,30.66,514590.0,27.7719,27.8899,27.7356,27.8173,514590.0
2019-05-01 12:30:00,30.66,30.72,30.52,30.64,833163.0,27.8173,27.8717,27.6903,27.7991,833163.0
2019-05-01 13:00:00,30.65,30.71,30.59,30.67,453975.0,27.8082,27.8627,27.7538,27.8264,453975.0
2019-05-01 13:30:00,30.67,30.72,30.61,30.62,241960.0,27.8264,27.8717,27.7719,27.781,241960.0
2019-05-01 14:00:00,30.63,30.9,30.59,30.73,848043.0,27.7901,28.035,27.7538,27.8808,848043.0
2019-05-01 14:30:00,30.73,30.76,30.47,30.56,907903.0,27.8808,27.908,27.6449,27.7266,907903.0
2019-05-01 15:00:00,30.55,30.58,30.34,30.37,478371.0,27.7175,27.7447,27.527,27.5542,478371.0
2019-05-01 15:30:00,30.37,30.38,30.18,30.2,1341648.0,27.5542,27.5632,27.3818,27.3999,1341648.0
2019-05-02 09:30:00,30.1,30.6,29.97,30.52,1156266.0,27.3092,27.7629,27.1913,27.6903,1156266.0
2019-05-02 10:00:00,30.52,30.89,30.51,30.71,1019619.0,27.6903,28.026,27.6812,27.8627,1019619.0
2019-05-02 10:30:00,30.71,30.74,30.48,30.51,438975.0,27.8627,27.8899,27.654,27.6812,438975.0
2019-05-02 11:00:00,30.51,30.67,30.07,30.08,818130.0,27.6812,27.8264,27.282,27.2911,818130.0
2019-05-02 11:30:00,30.08,30.33,29.87,29.96,1169217.0,27.2911,27.5179,27.1005,27.1822,1169217.0
2019-05-02 12:00:00,29.97,30.24,29.95,30.14,553419.0,27.1913,27.4362,27.1731,27.3455,553419.0
2019-05-02 12:30:00,30.15,30.2,29.98,30.06,333084.0,27.3546,27.3999,27.2003,27.2729,333084.0
2019-05-02 13:00:00,30.07,30.23,30.04,30.22,425604.0,27.282,27.4272,27.2548,27.4181,425604.0
2019-05-02 13:30:00,30.23,30.28,30.13,30.14,197289.0,27.4272,27.4725,27.3364,27.3455,197289.0
2019-05-02 14:00:00,30.15,30.18,30.06,30.08,470263.0,27.3546,27.3818,27.2729,27.2911,470263.0
2019-05-02 14:30:00,30.08,30.11,29.94,29.99,588193.0,27.2911,27.3183,27.164,27.2094,588193.0
2019-05-02 15:00:00,29.99,30.09,29.94,30.04,790993.0,27.2094,27.3001,27.164,27.2548,790993.0
2019-05-02 15:30:00,30.03,30.08,29.96,29.99,2047404.0,27.2457,27.2911,27.1822,27.2094,2047404.0
2019-05-03 09:30:00,30.26,30.7,30.17,30.68,1817333.0,27.4544,27.8536,27.3727,27.8354,1817333.0
2019-05-03 10:00:00,30.68,30.88,30.62,30.7,1724037.0,27.8354,28.0169,27.781,27.8536,1724037.0
2019-05-03 10:30:00,30.72,30.77,30.47,30.65,1047572.0,27.8717,27.9171,27.6449,27.8082,1047572.0
2019-05-03 11:00:00,30.65,30.68,30.43,30.48,1076658.0,27.8082,27.8354,27.6086,27.654,1076658.0
2019-05-03 11:30:00,30.49,30.54,30.36,30.44,482760.0,27.663,27.7084,27.5451,27.6177,482760.0
2019-05-03 12:00:00,30.44,30.49,30.37,30.48,405579.0,27.6177,27.663,27.5542,27.654,405579.0
2019-05-03 12:30:00,30.48,30.5,30.36,30.42,355243.0,27.654,27.6721,27.5451,27.5995,355243.0
2019-05-03 13:00:00,30.41,30.42,30.25,30.33,539889.0,27.5905,27.5995,27.4453,27.5179,539889.0
2019-05-03 13:30:00,30.33,30.33,30.15,30.23,722145.0,27.5179,27.5179,27.3546,27.4272,722145.0
2019-05-03 14:00:00,30.23,30.34,30.16,30.32,506714.0,27.4272,27.527,27.3636,27.5088,506714.0
2019-05-03 14:30:00,30.31,30.32,30.23,30.31,376654.0,27.4997,27.5088,27.4272,27.4997,376654.0
2019-05-03 15:00:00,30.29,30.29,30.17,30.18,898565.0,27.4816,27.4816,27.3727,27.3818,898565.0
2019-05-03 15:30:00,30.18,30.21,30.05,30.06,2499367.0,27.3818,27.409,27.2638,27.2729,2499367.0
2019-05-06 09:30:00,28.24,28.6,27.0,28.26,9886375.0,25.6217,25.9483,24.4966,25.6398,9886375.0
2019-05-06 10:00:00,28.27,28.38,28.08,28.18,2410959.0,25.6489,25.7487,25.4765,25.5672,2410959.0
2019-05-06 10:30:00,28.17,28.47,28.14,28.37,1605115.0,25.5582,25.8303,25.5309,25.7396,1605115.0
2019-05-06 11:00:00,28.38,28.73,28.31,28.71,1918622.0,25.7487,26.0662,25.6852,26.0481,1918622.0
2019-05-06 11:30:00,28.71,28.81,28.48,28.5,1506019.0,26.0481,26.1388,25.8394,25.8576,1506019.0
2019-05-06 12:00:00,28.49,28.56,28.43,28.5,972611.0,25.8485,25.912,25.794,25.8576,972611.0
2019-05-06 12:30:00,28.51,28.59,28.5,28.53,616537.0,25.8666,25.9392,25.8576,25.8848,616537.0
2019-05-06 13:00:00,28.53,28.75,28.51,28.72,439869.0,25.8848,26.0844,25.8666,26.0572,439869.0
2019-05-06 13:30:00,28.72,28.74,28.65,28.7,342719.0,26.0572,26.0753,25.9936,26.039,342719.0
2019-05-06 14:00:00,28.69,28.7,28.53,28.54,628552.0,26.0299,26.039,25.8848,25.8938,628552.0
2019-05-06 14:30:00,28.53,28.78,28.52,28.78,683103.0,25.8848,26.1116,25.8757,26.1116,683103.0
2019-05-06 15:00:00,28.78,28.93,28.73,28.81,931427.0,26.1116,26.2477,26.0662,26.1388,931427.0
2019-05-06 15:30:00,28.82,28.92,28.64,28.7,2347599.0,26.1479,26.2386,25.9846,26.039,2347599.0
2019-05-07 09:30:00,28.3,28.5,27.7,27.76,3495967.0,25.6761,25.8576,25.1317,25.1862,3495967.0
2019-05-07 10:00:00,27.76,27.86,27.5,27.86,2591722.0,25.1862,25.2769,24.9503,25.2769,2591722.0
2019-05-07 10:30:00,27.85,27.96,27.28,27.28,3148449.0,25.2678,25.3676,24.7507,24.7507,3148449.0
2019-05-07 11:00:00,27.29,27.37,27.02,27.22,3419479.0,24.7597,24.8323,24.5148,24.6962,3419479.0
2019-05-07 11:30:00,27.22,27.39,27.18,27.3,1346119.0,24.6962,24.8505,24.6599,24.7688,1346119.0
2019-05-07 12:00:00,27.3,27.55,27.21,27.53,889731.0,24.7688,24.9956,24.6872,24.9775,889731.0
2019-05-07 12:30:00,27.54,27.55,27.4,27.41,749853.0,24.9866,24.9956,24.8595,24.8686,749853.0
2019-05-07 13:00:00,27.4,27.45,27.04,27.07,1228405.0,24.8595,24.9049,24.5329,24.5601,1228405.0
2019-05-07 13:30:00,27.07,27.12,27.01,27.03,1443573.0,24.5601,24.6055,24.5057,24.5239,1443573.0
2019-05-07 14:00:00,27.03,27.08,26.88,26.89,1673684.0,24.5239,24.5692,24.3878,24.3968,1673684.0
2019-05-07 14:30:00,26.88,27.02,26.78,26.93,1158811.0,24.3878,24.5148,24.297,24.4331,1158811.0
2019-05-07 15:00:00,26.93,27.18,26.92,26.96,1234957.0,24.4331,24.6599,24.4241,24.4603,1234957.0
2019-05-07 15:30:00,26.97,27.14,26.83,27.11,3193078.0,24.4694,24.6237,24.3424,24.5964,3193078.0
2019-05-08 09:30:00,26.96,27.33,26.7,27.08,4083116.0,24.4603,24.796,24.2244,24.5692,4083116.0
2019-05-08 10:00:00,27.08,27.17,27.0,27.08,1289033.0,24.5692,24.6509,24.4966,24.5692,1289033.0
2019-05-08 10:30:00,27.08,27.3,26.92,27.27,1316365.0,24.5692,24.7688,24.4241,24.7416,1316365.0
2019-05-08 11:00:00,27.28,27.44,27.16,27.25,2029987.0,24.7507,24.8958,24.6418,24.7235,2029987.0
2019-05-08 11:30:00,27.26,27.3,27.0,27.02,1182853.0,24.7325,24.7688,24.4966,24.5148,1182853.0
2019-05-08 12:00:00,27.02,27.05,26.88,26.94,714860.0,24.5148,24.542,24.3878,24.4422,714860.0
2019-05-08 12:30:00,26.93,27.1,26.91,27.06,525447.0,24.4331,24.5874,24.415,24.5511,525447.0
2019-05-08 13:00:00,27.07,27.09,27.0,27.06,405453.0,24.5601,24.5783,24.4966,24.5511,405453.0
2019-05-08 13:30:00,27.07,27.14,27.02,27.12,383147.0,24.5601,24.6237,24.5148,24.6055,383147.0
2019-05-08 14:00:00,27.12,27.21,27.11,27.16,414893.0,24.6055,24.6872,24.5964,24.6418,414893.0
2019-05-08 14:30:00,27.16,27.23,27.06,27.09,596310.0,24.6418,24.7053,24.5511,24.5783,596310.0
2019-05-08 15:00:00,27.09,27.14,27.03,27.06,613956.0,24.5783,24.6237,24.5239,24.5511,613956.0
2019-05-08 15:30:00,27.06,27.09,26.88,26.89,2032040.0,24.5511,24.5783,24.3878,24.3968,2032040.0
2019-05-09 09:30:00,26.39,26.4,25.81,26.28,4343596.0,23.9432,23.9523,23.417,23.8434,4343596.0
2019-05-09 10:00:00,26.28,26.45,26.08,26.29,2229596.0,23.8434,23.9976,23.6619,23.8525,2229596.0
2019-05-09 10:30:00,26.29,26.9,26.21,26.46,3082593.0,23.8525,24.4059,23.7799,24.0067,3082593.0
2019-05-09 11:00:00,26.46,26.71,26.43,26.59,1321205.0,24.0067,24.2335,23.9795,24.1246,1321205.0
2019-05-09 11:30:00,26.59,26.93,26.5,26.92,1783560.0,24.1246,24.4331,24.043,24.4241,1783560.0
2019-05-09 12:00:00,26.92,27.03,26.75,27.01,1356135.0,24.4241,24.5239,24.2698,24.5057,1356135.0
2019-05-09 12:30:00,27.01,27.45,27.0,27.17,2298075.0,24.5057,24.9049,24.4966,24.6509,2298075.0
2019-05-09 13:00:00,27.17,27.25,26.98,27.05,897026.0,24.6509,24.7235,24.4785,24.542,897026.0
2019-05-09 13:30:00,27.05,27.3,27.02,27.28,943919.0,24.542,24.7688,24.5148,24.7507,943919.0
2019-05-09 14:00:00,27.28,27.44,27.17,27.36,1087314.0,24.7507,24.8958,24.6509,24.8233,1087314.0
2019-05-09 14:30:00,27.37,27.56,27.36,27.45,1683317.0,24.8323,25.0047,24.8233,24.9049,1683317.0
2019-05-09 15:00:00,27.45,27.65,27.37,27.65,2331776.0,24.9049,25.0864,24.8323,25.0864,2331776.0
2019-05-09 15:30:00,27.64,27.77,27.44,27.53,4962454.0,25.0773,25.1952,24.8958,24.9775,4962454.0
2019-05-10 09:30:00,30.21,30.47,28.29,29.02,16127332.0,27.409,27.6449,25.667,26.3293,16127332.0
2019-05-10 10:00:00,29.02,29.28,28.76,28.8,5176388.0,26.3293,26.5652,26.0935,26.1297,5176388.0
2019-05-10 10:30:00,28.81,29.08,28.67,28.76,2613691.0,26.1388,26.3838,26.0118,26.0935,2613691.0
2019-05-10 11:00:00,28.77,28.79,28.07,28.09,3630381.0,26.1025,26.1207,25.4674,25.4856,3630381.0
2019-05-10 11:30:00,28.08,28.32,27.91,28.14,2817678.0,25.4765,25.6942,25.3223,25.5309,2817678.0
2019-05-10 12:00:00,28.14,28.29,27.99,28.24,1887571.0,25.5309,25.667,25.3948,25.6217,1887571.0
2019-05-10 12:30:00,28.25,28.65,28.22,28.36,2355701.0,25.6307,25.9936,25.6035,25.7305,2355701.0
2019-05-10 13:00:00,28.36,28.42,28.2,28.24,1295440.0,25.7305,25.785,25.5854,25.6217,1295440.0
2019-05-10 13:30:00,28.23,28.36,28.15,28.25,956168.0,25.6126,25.7305,25.54,25.6307,956168.0
2019-05-10 14:00:00,28.25,28.36,28.0,28.06,1219532.0,25.6307,25.7305,25.4039,25.4584,1219532.0
2019-05-10 14:30:00,28.05,28.31,28.0,28.2,1313971.0,25.4493,25.6852,25.4039,25.5854,1313971.0
2019-05-10 15:00:00,28.19,28.39,28.18,28.24,4273649.0,25.5763,25.7578,25.5672,25.6217,4273649.0
2019-05-10 15:30:00,28.23,28.24,28.02,28.17,4733288.0,25.6126,25.6217,25.4221,25.5582,4733288.0
2019-05-13 09:30:00,26.93,27.92,26.82,27.91,5428238.0,24.4331,25.3313,24.3333,25.3223,5428238.0
2019-05-13 10:00:00,27.9,27.95,27.57,27.64,2355332.0,25.3132,25.3586,25.0138,25.0773,2355332.0
2019-05-13 10:30:00,27.63,27.9,27.55,27.89,1501905.0,25.0682,25.3132,24.9956,25.3041,1501905.0
2019-05-13 11:00:00,27.89,28.16,27.88,27.97,1583463.0,25.3041,25.5491,25.295,25.3767,1583463.0
2019-05-13 11:30:00,27.97,28.45,27.96,28.42,3173001.0,25.3767,25.8122,25.3676,25.785,3173001.0
2019-05-13 12:00:00,28.41,28.41,28.07,28.27,1551929.0,25.7759,25.7759,25.4674,25.6489,1551929.0
2019-05-13 12:30:00,28.27,28.34,28.18,28.24,1214345.0,25.6489,25.7124,25.5672,25.6217,1214345.0
2019-05-13 13:00:00,28.23,28.23,27.9,27.93,1390124.0,25.6126,25.6126,25.3132,25.3404,1390124.0
2019-05-13 13:30:00,27.92,28.06,27.85,27.96,952674.0,25.3313,25.4584,25.2678,25.3676,952674.0
2019-05-13 14:00:00,27.96,28.08,27.86,28.04,1438783.0,25.3676,25.4765,25.2769,25.4402,1438783.0
2019-05-13 14:30:00,28.04,28.2,27.96,28.13,922652.0,25.4402,25.5854,25.3676,25.5219,922652.0
2019-05-13 15:00:00,28.14,28.22,28.1,28.19,1168274.0,25.5309,25.6035,25.4946,25.5763,1168274.0
2019-05-13 15:30:00,28.19,28.24,28.0,28.2,2846881.0,25.5763,25.6217,25.4039,25.5854,2846881.0
2019-05-14 09:30:00,28.67,28.93,28.26,28.26,2851206.0,26.0118,26.2477,25.6398,25.6398,2851206.0
2019-05-14 10:00:00,28.27,28.78,28.27,28.75,1870601.0,25.6489,26.1116,25.6489,26.0844,1870601.0
2019-05-14 10:30:00,28.75,28.84,28.61,28.77,1362261.0,26.0844,26.166,25.9574,26.1025,1362261.0
2019-05-14 11:00:00,28.77,29.05,28.69,28.98,1268182.0,26.1025,26.3566,26.0299,26.2931,1268182.0
2019-05-14 11:30:00,28.97,29.11,28.94,29.07,1019565.0,26.284,26.411,26.2568,26.3747,1019565.0
2019-05-14 12:00:00,29.06,29.33,29.06,29.3,1751407.0,26.3656,26.6106,26.3656,26.5834,1751407.0
2019-05-14 12:30:00,29.3,29.65,29.3,29.6,3019273.0,26.5834,26.9009,26.5834,26.8556,3019273.0
2019-05-14 13:00:00,29.61,29.66,29.47,29.6,1123936.0,26.8646,26.91,26.7376,26.8556,1123936.0
2019-05-14 13:30:00,29.61,29.8,29.61,29.78,762651.0,26.8646,27.037,26.8646,27.0189,762651.0
2019-05-14 14:00:00,29.78,29.79,29.58,29.61,1073941.0,27.0189,27.028,26.8374,26.8646,1073941.0
2019-05-14 14:30:00,29.62,29.65,29.49,29.63,648058.0,26.8737,26.9009,26.7558,26.8828,648058.0
2019-05-14 15:00:00,29.62,29.72,29.58,29.67,759890.0,26.8737,26.9644,26.8374,26.9191,759890.0
2019-05-14 15:30:00,29.67,29.79,29.55,29.69,2526552.0,26.9191,27.028,26.8102,26.9372,2526552.0
2019-05-15 09:30:00,29.62,29.89,29.45,29.76,2413790.0,26.8737,27.1187,26.7195,27.0007,2413790.0
2019-05-15 10:00:00,29.76,30.43,29.75,30.34,3209981.0,27.0007,27.6086,26.9917,27.527,3209981.0
2019-05-15 10:30:00,30.34,30.52,30.27,30.34,2221748.0,27.527,27.6903,27.4634,27.527,2221748.0
2019-05-15 11:00:00,30.34,30.39,30.2,30.3,1980273.0,27.527,27.5723,27.3999,27.4907,1980273.0
2019-05-15 11:30:00,30.3,30.37,30.18,30.28,749628.0,27.4907,27.5542,27.3818,27.4725,749628.0
2019-05-15 12:00:00,30.28,30.45,30.27,30.43,749823.0,27.4725,27.6268,27.4634,27.6086,749823.0
2019-05-15 12:30:00,30.43,30.54,30.39,30.44,800540.0,27.6086,27.7084,27.5723,27.6177,800540.0
2019-05-15 13:00:00,30.43,30.59,30.42,30.59,542972.0,27.6086,27.7538,27.5995,27.7538,542972.0
2019-05-15 13:30:00,30.59,30.76,30.59,30.64,1587494.0,27.7538,27.908,27.7538,27.7991,1587494.0
2019-05-15 14:00:00,30.63,30.69,30.55,30.62,906735.0,27.7901,27.8445,27.7175,27.781,906735.0
2019-05-15 14:30:00,30.62,30.69,30.54,30.64,902762.0,27.781,27.8445,27.7084,27.7991,902762.0
2019-05-15 15:00:00,30.64,30.65,30.5,30.52,748939.0,27.7991,27.8082,27.6721,27.6903,748939.0
2019-05-15 15:30:00,30.51,30.58,30.41,30.43,1883409.0,27.6812,27.7447,27.5905,27.6086,1883409.0
2019-05-16 09:30:00,30.33,30.57,30.05,30.38,2505336.0,27.5179,27.7356,27.2638,27.5632,2505336.0
2019-05-16 10:00:00,30.39,30.39,29.87,30.27,2025768.0,27.5723,27.5723,27.1005,27.4634,2025768.0
2019-05-16 10:30:00,30.27,30.55,30.26,30.55,1077663.0,27.4634,27.7175,27.4544,27.7175,1077663.0
2019-05-16 11:00:00,30.54,30.63,30.43,30.57,963943.0,27.7084,27.7901,27.6086,27.7356,963943.0
2019-05-16 11:30:00,30.57,30.81,30.51,30.8,884118.0,27.7356,27.9534,27.6812,27.9443,884118.0
2019-05-16 12:00:00,30.8,30.89,30.75,30.83,653111.0,27.9443,28.026,27.8989,27.9715,653111.0
2019-05-16 12:30:00,30.82,30.84,30.59,30.63,760618.0,27.9625,27.9806,27.7538,27.7901,760618.0
2019-05-16 13:00:00,30.63,30.74,30.57,30.68,495013.0,27.7901,27.8899,27.7356,27.8354,495013.0
2019-05-16 13:30:00,30.67,30.72,30.47,30.53,437380.0,27.8264,27.8717,27.6449,27.6993,437380.0
2019-05-16 14:00:00,30.52,30.59,30.47,30.58,487665.0,27.6903,27.7538,27.6449,27.7447,487665.0
2019-05-16 14:30:00,30.57,30.65,30.55,30.6,410045.0,27.7356,27.8082,27.7175,27.7629,410045.0
2019-05-16 15:00:00,30.61,30.61,30.49,30.6,464414.0,27.7719,27.7719,27.663,27.7629,464414.0
2019-05-16 15:30:00,30.6,30.64,30.44,30.45,1436355.0,27.7629,27.7991,27.6177,27.6268,1436355.0
2019-05-17 09:30:00,29.58,29.77,29.39,29.69,3037843.0,26.8374,27.0098,26.665,26.9372,3037843.0
2019-05-17 10:00:00,29.69,29.78,29.41,29.69,1564474.0,26.9372,27.0189,26.6832,26.9372,1564474.0
2019-05-17 10:30:00,29.69,30.02,29.68,29.9,977841.0,26.9372,27.2366,26.9282,27.1278,977841.0
2019-05-17 11:00:00,29.91,29.93,29.77,29.82,795972.0,27.1368,27.155,27.0098,27.0552,795972.0
2019-05-17 11:30:00,29.82,29.85,29.58,29.65,1128284.0,27.0552,27.0824,26.8374,26.9009,1128284.0
2019-05-17 12:00:00,29.65,29.72,29.54,29.59,887574.0,26.9009,26.9644,26.8011,26.8465,887574.0
2019-05-17 12:30:00,29.59,29.76,29.57,29.75,460480.0,26.8465,27.0007,26.8283,26.9917,460480.0
2019-05-17 13:00:00,29.75,29.78,29.59,29.6,445777.0,26.9917,27.0189,26.8465,26.8556,445777.0
2019-05-17 13:30:00,29.6,29.73,29.58,29.68,426099.0,26.8556,26.9735,26.8374,26.9282,426099.0
2019-05-17 14:00:00,29.69,29.71,29.59,29.6,673831.0,26.9372,26.9554,26.8465,26.8556,673831.0
2019-05-17 14:30:00,29.61,29.75,29.6,29.75,403173.0,26.8646,26.9917,26.8556,26.9917,403173.0
2019-05-17 15:00:00,29.74,29.75,29.41,29.48,1266137.0,26.9826,26.9917,26.6832,26.7467,1266137.0
2019-05-17 15:30:00,29.47,29.49,29.15,29.31,3047143.0,26.7376,26.7558,26.4473,26.5925,3047143.0
2019-05-20 09:30:00,28.73,28.97,28.08,28.32,4106138.0,26.0662,26.284,25.4765,25.6942,4106138.0
2019-05-20 10:00:00,28.32,28.65,28.18,28.55,1283668.0,25.6942,25.9936,25.5672,25.9029,1283668.0
2019-05-20 10:30:00,28.55,28.79,28.5,28.76,965279.0,25.9029,26.1207,25.8576,26.0935,965279.0
2019-05-20 11:00:00,28.77,28.79,28.34,28.37,895645.0,26.1025,26.1207,25.7124,25.7396,895645.0
2019-05-20 11:30:00,28.37,28.44,28.26,28.3,652276.0,25.7396,25.8031,25.6398,25.6761,652276.0
2019-05-20 12:00:00,28.29,28.52,28.28,28.43,658017.0,25.667,25.8757,25.658,25.794,658017.0
2019-05-20 12:30:00,28.43,28.55,28.34,28.34,513212.0,25.794,25.9029,25.7124,25.7124,513212.0
2019-05-20 13:00:00,28.35,28.42,28.28,28.41,618590.0,25.7215,25.785,25.658,25.7759,618590.0
2019-05-20 13:30:00,28.4,28.42,28.23,28.28,569428.0,25.7668,25.785,25.6126,25.658,569428.0
2019-05-20 14:00:00,28.29,28.42,28.25,28.42,394228.0,25.667,25.785,25.6307,25.785,394228.0
2019-05-20 14:30:00,28.42,28.45,28.29,28.34,394346.0,25.785,25.8122,25.667,25.7124,394346.0
2019-05-20 15:00:00,28.34,28.37,28.23,28.36,659520.0,25.7124,25.7396,25.6126,25.7305,659520.0
2019-05-20 15:30:00,28.35,28.44,28.32,28.35,1457797.0,25.7215,25.8031,25.6942,25.7215,1457797.0
2019-05-21 09:30:00,28.67,28.94,28.49,28.78,1818192.0,26.0118,26.2568,25.8485,26.1116,1818192.0
2019-05-21 10:00:00,28.78,28.99,28.77,28.83,949849.0,26.1116,26.3021,26.1025,26.157,949849.0
2019-05-21 10:30:00,28.84,29.07,28.75,29.0,642154.0,26.166,26.3747,26.0844,26.3112,642154.0
2019-05-21 11:00:00,29.0,29.04,28.9,28.93,372833.0,26.3112,26.3475,26.2205,26.2477,372833.0
2019-05-21 11:30:00,28.93,28.96,28.86,28.93,677670.0,26.2477,26.2749,26.1842,26.2477,677670.0
2019-05-21 12:00:00,28.93,29.19,28.93,29.17,561185.0,26.2477,26.4836,26.2477,26.4654,561185.0
2019-05-21 12:30:00,29.17,29.28,29.16,29.22,601747.0,26.4654,26.5652,26.4564,26.5108,601747.0
2019-05-21 13:00:00,29.22,29.27,29.11,29.12,432790.0,26.5108,26.5562,26.411,26.4201,432790.0
2019-05-21 13:30:00,29.12,29.25,29.07,29.2,416901.0,26.4201,26.538,26.3747,26.4927,416901.0
2019-05-21 14:00:00,29.19,29.23,29.14,29.17,284995.0,26.4836,26.5199,26.4382,26.4654,284995.0
2019-05-21 14:30:00,29.18,29.22,29.09,29.1,274494.0,26.4745,26.5108,26.3929,26.4019,274494.0
2019-05-21 15:00:00,29.1,29.11,29.01,29.07,340827.0,26.4019,26.411,26.3203,26.3747,340827.0
2019-05-21 15:30:00,29.06,29.09,28.99,29.06,1003760.0,26.3656,26.3929,26.3021,26.3656,1003760.0
2019-05-22 09:30:00,28.76,29.04,28.72,28.88,1278937.0,26.0935,26.3475,26.0572,26.2023,1278937.0
2019-05-22 10:00:00,28.88,28.9,28.66,28.83,708026.0,26.2023,26.2205,26.0027,26.157,708026.0
2019-05-22 10:30:00,28.83,28.87,28.57,28.62,468719.0,26.157,26.1933,25.9211,25.9664,468719.0
2019-05-22 11:00:00,28.62,28.62,28.42,28.5,1114587.0,25.9664,25.9664,25.785,25.8576,1114587.0
2019-05-22 11:30:00,28.49,28.54,28.42,28.5,726982.0,25.8485,25.8938,25.785,25.8576,726982.0
2019-05-22 12:00:00,28.5,28.52,28.43,28.51,410012.0,25.8576,25.8757,25.794,25.8666,410012.0
2019-05-22 12:30:00,28.51,28.56,28.36,28.54,587920.0,25.8666,25.912,25.7305,25.8938,587920.0
2019-05-22 13:00:00,28.53,28.62,28.5,28.54,505993.0,25.8848,25.9664,25.8576,25.8938,505993.0
2019-05-22 13:30:00,28.54,28.69,28.51,28.59,575760.0,25.8938,26.0299,25.8666,25.9392,575760.0
2019-05-22 14:00:00,28.59,28.61,28.43,28.48,540875.0,25.9392,25.9574,25.794,25.8394,540875.0
2019-05-22 14:30:00,28.48,28.52,28.32,28.35,548361.0,25.8394,25.8757,25.6942,25.7215,548361.0
2019-05-22 15:00:00,28.35,28.36,28.26,28.32,572772.0,25.7215,25.7305,25.6398,25.6942,572772.0
2019-05-22 15:30:00,28.32,28.33,28.19,28.21,1723612.0,25.6942,25.7033,25.5763,25.5944,1723612.0
2019-05-23 09:30:00,27.6,27.6,27.05,27.2,3734990.0,25.041,25.041,24.542,24.6781,3734990.0
2019-05-23 10:00:00,27.2,27.52,27.16,27.47,1873935.0,24.6781,24.9684,24.6418,24.9231,1873935.0
2019-05-23 10:30:00,27.47,27.63,27.32,27.33,1646708.0,24.9231,25.0682,24.787,24.796,1646708.0
2019-05-23 11:00:00,27.33,27.4,27.22,27.25,1446666.0,24.796,24.8595,24.6962,24.7235,1446666.0
2019-05-23 11:30:00,27.25,27.31,27.1,27.11,885678.0,24.7235,24.7779,24.5874,24.5964,885678.0
2019-05-23 12:00:00,27.11,27.12,26.77,26.89,2713900.0,24.5964,24.6055,24.288,24.3968,2713900.0
2019-05-23 12:30:00,26.89,27.07,26.86,26.88,1440019.0,24.3968,24.5601,24.3696,24.3878,1440019.0
2019-05-23 13:00:00,26.88,27.0,26.78,26.86,1325616.0,24.3878,24.4966,24.297,24.3696,1325616.0
2019-05-23 13:30:00,26.85,26.9,26.51,26.56,1897834.0,24.3605,24.4059,24.0521,24.0974,1897834.0
2019-05-23 14:00:00,26.55,26.57,26.3,26.31,2308567.0,24.0884,24.1065,23.8615,23.8706,2308567.0
2019-05-23 14:30:00,26.3,26.52,26.24,26.51,1281278.0,23.8615,24.0611,23.8071,24.0521,1281278.0
2019-05-23 15:00:00,26.51,26.72,26.43,26.67,1708289.0,24.0521,24.2426,23.9795,24.1972,1708289.0
2019-05-23 15:30:00,26.66,26.73,26.61,26.68,2077801.0,24.1882,24.2517,24.1428,24.2063,2077801.0
2019-05-24 09:30:00,27.08,27.22,26.59,26.69,3104336.0,24.5692,24.6962,24.1246,24.2154,3104336.0
2019-05-24 10:00:00,26.7,26.71,26.34,26.34,1729462.0,24.2244,24.2335,23.8978,23.8978,1729462.0
2019-05-24 10:30:00,26.35,26.42,26.17,26.25,1532417.0,23.9069,23.9704,23.7436,23.8162,1532417.0
2019-05-24 11:00:00,26.25,26.4,26.2,26.36,1445054.0,23.8162,23.9523,23.7708,23.916,1445054.0
2019-05-24 11:30:00,26.36,26.43,26.33,26.39,1260844.0,23.916,23.9795,23.8888,23.9432,1260844.0
2019-05-24 12:00:00,26.38,26.39,26.19,26.25,1004701.0,23.9341,23.9432,23.7617,23.8162,1004701.0
2019-05-24 12:30:00,26.26,26.39,26.23,26.31,801454.0,23.8252,23.9432,23.798,23.8706,801454.0
2019-05-24 13:00:00,26.32,26.34,26.22,26.23,429187.0,23.8797,23.8978,23.789,23.798,429187.0
2019-05-24 13:30:00,26.23,26.35,26.21,26.29,574151.0,23.798,23.9069,23.7799,23.8525,574151.0
2019-05-24 14:00:00,26.29,26.34,26.24,26.29,657188.0,23.8525,23.8978,23.8071,23.8525,657188.0
2019-05-24 14:30:00,26.3,26.37,26.28,26.31,574820.0,23.8615,23.925,23.8434,23.8706,574820.0
2019-05-24 15:00:00,26.3,26.33,26.23,26.31,526373.0,23.8615,23.8888,23.798,23.8706,526373.0
2019-05-24 15:30:00,26.3,26.35,26.26,26.32,1762835.0,23.8615,23.9069,23.8252,23.8797,1762835.0
2019-05-28 09:30:00,26.45,26.77,26.45,26.59,1409781.0,23.9976,24.288,23.9976,24.1246,1409781.0
2019-05-28 10:00:00,26.59,26.61,26.27,26.42,1148083.0,24.1246,24.1428,23.8343,23.9704,1148083.0
2019-05-28 10:30:00,26.41,26.46,26.26,26.3,783768.0,23.9613,24.0067,23.8252,23.8615,783768.0
2019-05-28 11:00:00,26.3,26.41,26.22,26.28,681605.0,23.8615,23.9613,23.789,23.8434,681605.0
2019-05-28 11:30:00,26.27,26.38,26.24,26.34,677301.0,23.8343,23.9341,23.8071,23.8978,677301.0
2019-05-28 12:00:00,26.34,26.5,26.33,26.47,507395.0,23.8978,24.043,23.8888,24.0158,507395.0
2019-05-28 12:30:00,26.47,26.53,26.44,26.49,382868.0,24.0158,24.0702,23.9886,24.0339,382868.0
2019-05-28 13:00:00,26.49,26.66,26.48,26.6,405075.0,24.0339,24.1882,24.0248,24.1337,405075.0
2019-05-28 13:30:00,26.6,26.63,26.48,26.51,382533.0,24.1337,24.1609,24.0248,24.0521,382533.0
2019-05-28 14:00:00,26.51,26.52,26.41,26.41,373470.0,24.0521,24.0611,23.9613,23.9613,373470.0
2019-05-28 14:30:00,26.41,26.6,26.4,26.49,803270.0,23.9613,24.1337,23.9523,24.0339,803270.0
2019-05-28 15:00:00,26.49,26.49,26.32,26.33,661006.0,24.0339,24.0339,23.8797,23.8888,661006.0
2019-05-28 15:30:00,26.33,26.39,26.25,26.27,1907261.0,23.8888,23.9432,23.8162,23.8343,1907261.0
2019-05-29 09:30:00,25.97,26.04,25.64,25.87,1951828.0,23.5621,23.6256,23.2627,23.4714,1951828.0
2019-05-29 10:00:00,25.86,26.05,25.78,26.02,870372.0,23.4623,23.6347,23.3897,23.6075,870372.0
2019-05-29 10:30:00,26.03,26.13,25.97,26.01,631594.0,23.6166,23.7073,23.5621,23.5984,631594.0
2019-05-29 11:00:00,26.01,26.09,25.7,25.72,1057934.0,23.5984,23.671,23.3172,23.3353,1057934.0
2019-05-29 11:30:00,25.73,25.75,25.48,25.57,1328435.0,23.3444,23.3625,23.1176,23.1992,1328435.0
2019-05-29 12:00:00,25.57,25.82,25.51,25.79,537530.0,23.1992,23.426,23.1448,23.3988,537530.0
2019-05-29 12:30:00,25.79,25.85,25.73,25.74,307340.0,23.3988,23.4533,23.3444,23.3535,307340.0
2019-05-29 13:00:00,25.74,25.97,25.74,25.95,423182.0,23.3535,23.5621,23.3535,23.544,423182.0
2019-05-29 13:30:00,25.95,26.05,25.92,25.97,278187.0,23.544,23.6347,23.5168,23.5621,278187.0
2019-05-29 14:00:00,25.97,26.04,25.94,26.03,295256.0,23.5621,23.6256,23.5349,23.6166,295256.0
2019-05-29 14:30:00,26.03,26.03,25.87,25.92,307567.0,23.6166,23.6166,23.4714,23.5168,307567.0
2019-05-29 15:00:00,25.92,26.01,25.85,25.99,377352.0,23.5168,23.5984,23.4533,23.5803,377352.0
2019-05-29 15:30:00,25.99,26.06,25.95,26.01,1290581.0,23.5803,23.6438,23.544,23.5984,1290581.0
2019-05-30 09:30:00,26.03,26.43,26.03,26.35,1270643.0,23.6166,23.9795,23.6166,23.9069,1270643.0
2019-05-30 10:00:00,26.35,26.4,26.22,26.29,574276.0,23.9069,23.9523,23.789,23.8525,574276.0
2019-05-30 10:30:00,26.29,26.4,26.25,26.33,414880.0,23.8525,23.9523,23.8162,23.8888,414880.0
2019-05-30 11:00:00,26.33,26.5,26.24,26.41,490906.0,23.8888,24.043,23.8071,23.9613,490906.0
2019-05-30 11:30:00,26.41,26.49,26.33,26.48,418216.0,23.9613,24.0339,23.8888,24.0248,418216.0
2019-05-30 12:00:00,26.48,26.56,26.42,26.52,442502.0,24.0248,24.0974,23.9704,24.0611,442502.0
2019-05-30 12:30:00,26.53,26.63,26.5,26.57,326530.0,24.0702,24.1609,24.043,24.1065,326530.0
2019-05-30 13:00:00,26.58,26.6,26.45,26.5,203990.0,24.1156,24.1337,23.9976,24.043,203990.0
2019-05-30 13:30:00,26.5,26.55,26.46,26.55,244936.0,24.043,24.0884,24.0067,24.0884,244936.0
2019-05-30 14:00:00,26.55,26.58,26.35,26.39,444309.0,24.0884,24.1156,23.9069,23.9432,444309.0
2019-05-30 14:30:00,26.39,26.5,26.34,26.5,265944.0,23.9432,24.043,23.8978,24.043,265944.0
2019-05-30 15:00:00,26.5,26.5,26.36,26.42,338320.0,24.043,24.043,23.916,23.9704,338320.0
2019-05-30 15:30:00,26.42,26.46,26.32,26.36,872205.0,23.9704,24.0067,23.8797,23.916,872205.0
2019-05-31 09:30:00,25.83,25.9,25.59,25.8,2070793.0,23.4351,23.4986,23.2174,23.4079,2070793.0
2019-05-31 10:00:00,25.8,25.9,25.71,25.83,965812.0,23.4079,23.4986,23.3262,23.4351,965812.0
2019-05-31 10:30:00,25.84,25.85,25.73,25.8,666932.0,23.4442,23.4533,23.3444,23.4079,666932.0
2019-05-31 11:00:00,25.8,25.88,25.72,25.84,663644.0,23.4079,23.4805,23.3353,23.4442,663644.0
2019-05-31 11:30:00,25.84,25.87,25.7,25.79,546544.0,23.4442,23.4714,23.3172,23.3988,546544.0
2019-05-31 12:00:00,25.8,25.81,25.68,25.71,362587.0,23.4079,23.417,23.299,23.3262,362587.0
2019-05-31 12:30:00,25.7,25.73,25.52,25.54,552502.0,23.3172,23.3444,23.1539,23.172,552502.0
2019-05-31 13:00:00,25.55,25.66,25.53,25.63,491963.0,23.1811,23.2809,23.1629,23.2537,491963.0
2019-05-31 13:30:00,25.62,25.72,25.57,25.7,322292.0,23.2446,23.3353,23.1992,23.3172,322292.0
2019-05-31 14:00:00,25.7,25.72,25.64,25.68,287275.0,23.3172,23.3353,23.2627,23.299,287275.0
2019-05-31 14:30:00,25.68,25.82,25.67,25.74,571086.0,23.299,23.426,23.2899,23.3535,571086.0
2019-05-31 15:00:00,25.73,25.75,25.68,25.73,381423.0,23.3444,23.3625,23.299,23.3444,381423.0
2019-05-31 15:30:00,25.73,25.81,25.7,25.74,1408399.0,23.3444,23.417,23.3172,23.3535,1408399.0
2019-06-03 09:30:00,25.81,26.5,25.81,26.21,1914698.0,23.417,24.043,23.417,23.7799,1914698.0
2019-06-03 10:00:00,26.21,26.31,26.04,26.3,1010791.0,23.7799,23.8706,23.6256,23.8615,1010791.0
2019-06-03 10:30:00,26.31,26.34,26.17,26.26,421318.0,23.8706,23.8978,23.7436,23.8252,421318.0
2019-06-03 11:00:00,26.25,26.32,26.03,26.11,644212.0,23.8162,23.8797,23.6166,23.6892,644212.0
2019-06-03 11:30:00,26.11,26.2,26.05,26.11,546732.0,23.6892,23.7708,23.6347,23.6892,546732.0
2019-06-03 12:00:00,26.1,26.12,25.92,25.92,388989.0,23.6801,23.6982,23.5168,23.5168,388989.0
2019-06-03 12:30:00,25.93,26.03,25.84,25.92,467938.0,23.5258,23.6166,23.4442,23.5168,467938.0
2019-06-03 13:00:00,25.92,26.07,25.83,26.0,809168.0,23.5168,23.6529,23.4351,23.5894,809168.0
2019-06-03 13:30:00,25.99,26.02,25.86,26.01,389881.0,23.5803,23.6075,23.4623,23.5984,389881.0
2019-06-03 14:00:00,26.01,26.11,25.95,25.98,350486.0,23.5984,23.6892,23.544,23.5712,350486.0
2019-06-03 14:30:00,25.98,26.01,25.76,25.8,423138.0,23.5712,23.5984,23.3716,23.4079,423138.0
2019-06-03 15:00:00,25.81,25.81,25.5,25.52,974276.0,23.417,23.417,23.1357,23.1539,974276.0
2019-06-03 15:30:00,25.51,25.8,25.5,25.76,1615039.0,23.1448,23.4079,23.1357,23.3716,1615039.0
2019-06-04 09:30:00,26.18,26.36,26.08,26.22,1421555.0,23.7527,23.916,23.6619,23.789,1421555.0
2019-06-04 10:00:00,26.22,26.44,26.18,26.42,580980.0,23.789,23.9886,23.7527,23.9704,580980.0
2019-06-04 10:30:00,26.42,26.49,26.23,26.48,684450.0,23.9704,24.0339,23.798,24.0248,684450.0
2019-06-04 11:00:00,26.47,26.73,26.45,26.71,968450.0,24.0158,24.2517,23.9976,24.2335,968450.0
2019-06-04 11:30:00,26.71,26.9,26.7,26.84,840532.0,24.2335,24.4059,24.2244,24.3515,840532.0
2019-06-04 12:00:00,26.84,26.89,26.74,26.85,564330.0,24.3515,24.3968,24.2607,24.3605,564330.0
2019-06-04 12:30:00,26.85,26.89,26.68,26.7,451157.0,24.3605,24.3968,24.2063,24.2244,451157.0
2019-06-04 13:00:00,26.69,26.74,26.58,26.65,358519.0,24.2154,24.2607,24.1156,24.1791,358519.0
2019-06-04 13:30:00,26.64,26.72,26.59,26.7,284317.0,24.17,24.2426,24.1246,24.2244,284317.0
2019-06-04 14:00:00,26.71,26.78,26.65,26.68,312582.0,24.2335,24.297,24.1791,24.2063,312582.0
2019-06-04 14:30:00,26.68,26.78,26.65,26.75,291162.0,24.2063,24.297,24.1791,24.2698,291162.0
2019-06-04 15:00:00,26.75,26.9,26.74,26.88,389886.0,24.2698,24.4059,24.2607,24.3878,389886.0
2019-06-04 15:30:00,26.89,26.9,26.77,26.8,1388988.0,24.3968,24.4059,24.288,24.3152,1388988.0
2019-06-05 09:30:00,26.99,26.99,26.05,26.2,1939608.0,24.4876,24.4876,23.6347,23.7708,1939608.0
2019-06-05 10:00:00,26.22,26.28,25.95,26.04,1024292.0,23.789,23.8434,23.544,23.6256,1024292.0
2019-06-05 10:30:00,26.04,26.04,25.67,25.77,916619.0,23.6256,23.6256,23.2899,23.3807,916619.0
2019-06-05 11:00:00,25.78,25.98,25.73,25.91,884134.0,23.3897,23.5712,23.3444,23.5077,884134.0
2019-06-05 11:30:00,25.91,25.97,25.72,25.87,717862.0,23.5077,23.5621,23.3353,23.4714,717862.0
2019-06-05 12:00:00,25.88,25.99,25.77,25.99,392242.0,23.4805,23.5803,23.3807,23.5803,392242.0
2019-06-05 12:30:00,25.98,26.12,25.9,26.09,782375.0,23.5712,23.6982,23.4986,23.671,782375.0
2019-06-05 13:00:00,26.09,26.19,26.08,26.13,278311.0,23.671,23.7617,23.6619,23.7073,278311.0
2019-06-05 13:30:00,26.12,26.16,26.07,26.11,246715.0,23.6982,23.7345,23.6529,23.6892,246715.0
2019-06-05 14:00:00,26.1,26.17,26.04,26.11,352501.0,23.6801,23.7436,23.6256,23.6892,352501.0
2019-06-05 14:30:00,26.1,26.16,26.04,26.1,283393.0,23.6801,23.7345,23.6256,23.6801,283393.0
2019-06-05 15:00:00,26.1,26.12,26.04,26.08,348062.0,23.6801,23.6982,23.6256,23.6619,348062.0
2019-06-05 15:30:00,26.07,26.22,26.06,26.18,1172429.0,23.6529,23.789,23.6438,23.7527,1172429.0
2019-06-06 09:30:00,26.18,26.38,26.01,26.02,1136530.0,23.7527,23.9341,23.5984,23.6075,1136530.0
2019-06-06 10:00:00,26.01,26.04,25.83,25.84,705119.0,23.5984,23.6256,23.4351,23.4442,705119.0
2019-06-06 10:30:00,25.84,26.13,25.81,26.02,582296.0,23.4442,23.7073,23.417,23.6075,582296.0
2019-06-06 11:00:00,26.02,26.1,25.86,25.92,698705.0,23.6075,23.6801,23.4623,23.5168,698705.0
2019-06-06 11:30:00,25.91,25.96,25.86,25.89,655455.0,23.5077,23.5531,23.4623,23.4895,655455.0
2019-06-06 12:00:00,25.89,26.0,25.88,25.98,254793.0,23.4895,23.5894,23.4805,23.5712,254793.0
2019-06-06 12:30:00,25.97,26.14,25.94,26.04,274601.0,23.5621,23.7164,23.5349,23.6256,274601.0
2019-06-06 13:00:00,26.04,26.1,26.02,26.06,324021.0,23.6256,23.6801,23.6075,23.6438,324021.0
2019-06-06 13:30:00,26.06,26.16,26.03,26.12,222978.0,23.6438,23.7345,23.6166,23.6982,222978.0
2019-06-06 14:00:00,26.12,26.21,26.11,26.2,218196.0,23.6982,23.7799,23.6892,23.7708,218196.0
2019-06-06 14:30:00,26.2,26.33,26.17,26.18,353311.0,23.7708,23.8888,23.7436,23.7527,353311.0
2019-06-06 15:00:00,26.18,26.29,26.17,26.28,251043.0,23.7527,23.8525,23.7436,23.8434,251043.0
2019-06-06 15:30:00,26.28,26.35,26.21,26.25,825875.0,23.8434,23.9069,23.7799,23.8162,825875.0
2019-06-07 09:30:00,26.36,26.84,26.35,26.7,1067995.0,23.916,24.3515,23.9069,24.2244,1067995.0
2019-06-07 10:00:00,26.71,26.84,26.6,26.71,733969.0,24.2335,24.3515,24.1337,24.2335,733969.0
2019-06-07 10:30:00,26.71,27.0,26.71,26.98,1012163.0,24.2335,24.4966,24.2335,24.4785,1012163.0
2019-06-07 11:00:00,26.97,27.0,26.76,26.81,419143.0,24.4694,24.4966,24.2789,24.3242,419143.0
2019-06-07 11:30:00,26.8,26.84,26.75,26.78,453611.0,24.3152,24.3515,24.2698,24.297,453611.0
2019-06-07 12:00:00,26.77,26.98,26.77,26.97,602617.0,24.288,24.4785,24.288,24.4694,602617.0
2019-06-07 12:30:00,26.97,27.16,26.89,27.14,1209165.0,24.4694,24.6418,24.3968,24.6237,1209165.0
2019-06-07 13:00:00,27.13,27.14,26.98,26.99,452191.0,24.6146,24.6237,24.4785,24.4876,452191.0
2019-06-07 13:30:00,26.99,27.04,26.95,26.99,410660.0,24.4876,24.5329,24.4513,24.4876,410660.0
2019-06-07 14:00:00,26.98,27.01,26.87,26.92,242076.0,24.4785,24.5057,24.3787,24.4241,242076.0
2019-06-07 14:30:00,26.91,26.94,26.82,26.85,320518.0,24.415,24.4422,24.3333,24.3605,320518.0
2019-06-07 15:00:00,26.85,26.9,26.8,26.88,285386.0,24.3605,24.4059,24.3152,24.3878,285386.0
2019-06-07 15:30:00,26.87,26.88,26.77,26.8,917465.0,24.3787,24.3878,24.288,24.3152,917465.0
2019-06-10 09:30:00,27.44,27.68,27.33,27.58,2427885.0,24.8958,25.1136,24.796,25.0229,2427885.0
2019-06-10 10:00:00,27.58,27.67,27.47,27.57,943807.0,25.0229,25.1045,24.9231,25.0138,943807.0
2019-06-10 10:30:00,27.57,27.58,27.37,27.41,1035056.0,25.0138,25.0229,24.8323,24.8686,1035056.0
2019-06-10 11:00:00,27.41,27.5,27.32,27.32,674295.0,24.8686,24.9503,24.787,24.787,674295.0
2019-06-10 11:30:00,27.33,27.68,27.3,27.66,940026.0,24.796,25.1136,24.7688,25.0954,940026.0
2019-06-10 12:00:00,27.67,27.67,27.52,27.65,894724.0,25.1045,25.1045,24.9684,25.0864,894724.0
2019-06-10 12:30:00,27.65,27.76,27.6,27.64,1003457.0,25.0864,25.1862,25.041,25.0773,1003457.0
2019-06-10 13:00:00,27.65,27.66,27.49,27.51,536569.0,25.0864,25.0954,24.9412,24.9593,536569.0
2019-06-10 13:30:00,27.52,27.53,27.33,27.39,581641.0,24.9684,24.9775,24.796,24.8505,581641.0
2019-06-10 14:00:00,27.39,27.4,27.13,27.25,725719.0,24.8505,24.8595,24.6146,24.7235,725719.0
2019-06-10 14:30:00,27.25,27.29,27.2,27.27,554594.0,24.7235,24.7597,24.6781,24.7416,554594.0
2019-06-10 15:00:00,27.27,27.32,27.14,27.15,568274.0,24.7416,24.787,24.6237,24.6327,568274.0
2019-06-10 15:30:00,27.16,27.32,27.13,27.26,1747417.0,24.6418,24.787,24.6146,24.7325,1747417.0
2019-06-11 09:30:00,27.88,28.06,27.61,27.86,2017566.0,25.295,25.4584,25.0501,25.2769,2017566.0
2019-06-11 10:00:00,27.86,28.46,27.86,28.45,3027809.0,25.2769,25.8213,25.2769,25.8122,3027809.0
2019-06-11 10:30:00,28.45,28.46,28.02,28.05,1788875.0,25.8122,25.8213,25.4221,25.4493,1788875.0
2019-06-11 11:00:00,28.05,28.14,27.95,28.03,1012667.0,25.4493,25.5309,25.3586,25.4311,1012667.0
2019-06-11 11:30:00,28.04,28.05,27.84,27.96,1226146.0,25.4402,25.4493,25.2588,25.3676,1226146.0
2019-06-11 12:00:00,27.97,27.99,27.8,27.85,581830.0,25.3767,25.3948,25.2225,25.2678,581830.0
2019-06-11 12:30:00,27.84,27.96,27.82,27.86,434705.0,25.2588,25.3676,25.2406,25.2769,434705.0
2019-06-11 13:00:00,27.86,27.97,27.84,27.91,338763.0,25.2769,25.3767,25.2588,25.3223,338763.0
2019-06-11 13:30:00,27.91,28.03,27.87,28.01,308295.0,25.3223,25.4311,25.286,25.413,308295.0
2019-06-11 14:00:00,28.02,28.03,27.95,27.98,351706.0,25.4221,25.4311,25.3586,25.3858,351706.0
2019-06-11 14:30:00,27.98,27.98,27.83,27.95,520112.0,25.3858,25.3858,25.2497,25.3586,520112.0
2019-06-11 15:00:00,27.94,28.01,27.88,27.99,338318.0,25.3495,25.413,25.295,25.3948,338318.0
2019-06-11 15:30:00,27.99,28.08,27.97,28.0,1208492.0,25.3948,25.4765,25.3767,25.4039,1208492.0
2019-06-12 09:30:00,27.47,27.49,27.01,27.11,1554314.0,24.9231,24.9412,24.5057,24.5964,1554314.0
2019-06-12 10:00:00,27.11,27.21,27.02,27.21,555127.0,24.5964,24.6872,24.5148,24.6872,555127.0
2019-06-12 10:30:00,27.2,27.28,27.05,27.06,406215.0,24.6781,24.7507,24.542,24.5511,406215.0
2019-06-12 11:00:00,27.05,27.32,27.04,27.18,421728.0,24.542,24.787,24.5329,24.6599,421728.0
2019-06-12 11:30:00,27.19,27.26,27.11,27.17,334828.0,24.669,24.7325,24.5964,24.6509,334828.0
2019-06-12 12:00:00,27.17,27.2,27.05,27.15,484224.0,24.6509,24.6781,24.542,24.6327,484224.0
2019-06-12 12:30:00,27.15,27.23,27.09,27.14,199994.0,24.6327,24.7053,24.5783,24.6237,199994.0
2019-06-12 13:00:00,27.14,27.17,27.04,27.05,350893.0,24.6237,24.6509,24.5329,24.542,350893.0
2019-06-12 13:30:00,27.06,27.15,27.04,27.12,229710.0,24.5511,24.6327,24.5329,24.6055,229710.0
2019-06-12 14:00:00,27.12,27.15,27.01,27.1,406374.0,24.6055,24.6327,24.5057,24.5874,406374.0
2019-06-12 14:30:00,27.11,27.2,27.09,27.17,304624.0,24.5964,24.6781,24.5783,24.6509,304624.0
2019-06-12 15:00:00,27.17,27.21,27.13,27.16,359784.0,24.6509,24.6872,24.6146,24.6418,359784.0
2019-06-12 15:30:00,27.17,27.27,27.13,27.24,992490.0,24.6509,24.7416,24.6146,24.7144,992490.0
2019-06-13 09:30:00,27.38,27.87,27.32,27.55,1237723.0,24.8414,25.286,24.787,24.9956,1237723.0
2019-06-13 10:00:00,27.56,27.61,27.32,27.52,517729.0,25.0047,25.0501,24.787,24.9684,517729.0
2019-06-13 10:30:00,27.52,27.54,27.43,27.45,430190.0,24.9684,24.9866,24.8868,24.9049,430190.0
2019-06-13 11:00:00,27.45,27.56,27.35,27.39,475304.0,24.9049,25.0047,24.8142,24.8505,475304.0
2019-06-13 11:30:00,27.38,27.39,27.27,27.3,528621.0,24.8414,24.8505,24.7416,24.7688,528621.0
2019-06-13 12:00:00,27.3,27.39,27.28,27.32,249252.0,24.7688,24.8505,24.7507,24.787,249252.0
2019-06-13 12:30:00,27.32,27.44,27.31,27.41,210993.0,24.787,24.8958,24.7779,24.8686,210993.0
2019-06-13 13:00:00,27.41,27.43,27.26,27.29,299126.0,24.8686,24.8868,24.7325,24.7597,299126.0
2019-06-13 13:30:00,27.29,27.38,27.28,27.36,160920.0,24.7597,24.8414,24.7507,24.8233,160920.0
2019-06-13 14:00:00,27.37,27.46,27.36,27.43,238218.0,24.8323,24.914,24.8233,24.8868,238218.0
2019-06-13 14:30:00,27.43,27.47,27.39,27.45,178713.0,24.8868,24.9231,24.8505,24.9049,178713.0
2019-06-13 15:00:00,27.45,27.51,27.4,27.5,273815.0,24.9049,24.9593,24.8595,24.9503,273815.0
2019-06-13 15:30:00,27.5,27.56,27.47,27.55,837799.0,24.9503,25.0047,24.9231,24.9956,837799.0
2019-06-14 09:30:00,27.11,27.12,26.66,26.81,1594069.0,24.5964,24.6055,24.1882,24.3242,1594069.0
2019-06-14 10:00:00,26.8,26.93,26.64,26.86,1049072.0,24.3152,24.4331,24.17,24.3696,1049072.0
2019-06-14 10:30:00,26.85,26.99,26.79,26.94,528524.0,24.3605,24.4876,24.3061,24.4422,528524.0
2019-06-14 11:00:00,26.93,26.94,26.79,26.92,445687.0,24.4331,24.4422,24.3061,24.4241,445687.0
2019-06-14 11:30:00,26.92,26.97,26.7,26.81,608618.0,24.4241,24.4694,24.2244,24.3242,608618.0
2019-06-14 12:00:00,26.82,26.91,26.8,26.85,210770.0,24.3333,24.415,24.3152,24.3605,210770.0
2019-06-14 12:30:00,26.85,26.9,26.82,26.88,178813.0,24.3605,24.4059,24.3333,24.3878,178813.0
2019-06-14 13:00:00,26.88,26.89,26.82,26.87,181018.0,24.3878,24.3968,24.3333,24.3787,181018.0
2019-06-14 13:30:00,26.87,26.89,26.81,26.82,236054.0,24.3787,24.3968,24.3242,24.3333,236054.0
2019-06-14 14:00:00,26.81,26.97,26.81,26.95,231735.0,24.3242,24.4694,24.3242,24.4513,231735.0
2019-06-14 14:30:00,26.94,27.06,26.93,27.03,253214.0,24.4422,24.5511,24.4331,24.5239,253214.0
2019-06-14 15:00:00,27.03,27.1,26.91,27.0,417333.0,24.5239,24.5874,24.415,24.4966,417333.0
2019-06-14 15:30:00,27.0,27.09,26.95,27.04,1181841.0,24.4966,24.5783,24.4513,24.5329,1181841.0
2019-06-17 09:30:00,27.1,27.21,26.82,27.05,946224.0,24.5874,24.6872,24.3333,24.542,946224.0
2019-06-17 10:00:00,27.05,27.35,27.02,27.27,404301.0,24.542,24.8142,24.5148,24.7416,404301.0
2019-06-17 10:30:00,27.27,27.4,27.25,27.28,249479.0,24.7416,24.8595,24.7235,24.7507,249479.0
2019-06-17 11:00:00,27.28,27.33,27.13,27.22,441093.0,24.7507,24.796,24.6146,24.6962,441093.0
2019-06-17 11:30:00,27.22,27.39,27.19,27.33,286302.0,24.6962,24.8505,24.669,24.796,286302.0
2019-06-17 12:00:00,27.32,27.35,27.13,27.17,368882.0,24.787,24.8142,24.6146,24.6509,368882.0
2019-06-17 12:30:00,27.17,27.34,27.14,27.29,233537.0,24.6509,24.8051,24.6237,24.7597,233537.0
2019-06-17 13:00:00,27.29,27.36,27.28,27.33,253488.0,24.7597,24.8233,24.7507,24.796,253488.0
2019-06-17 13:30:00,27.33,27.38,27.31,27.38,189761.0,24.796,24.8414,24.7779,24.8414,189761.0
2019-06-17 14:00:00,27.38,27.48,27.37,27.44,253523.0,24.8414,24.9321,24.8323,24.8958,253523.0
2019-06-17 14:30:00,27.45,27.5,27.43,27.48,196069.0,24.9049,24.9503,24.8868,24.9321,196069.0
2019-06-17 15:00:00,27.48,27.48,27.41,27.42,226633.0,24.9321,24.9321,24.8686,24.8777,226633.0
2019-06-17 15:30:00,27.42,27.43,27.29,27.33,1069256.0,24.8777,24.8868,24.7597,24.796,1069256.0
2019-06-18 09:30:00,27.6,28.41,27.47,28.39,3007945.0,25.041,25.7759,24.9231,25.7578,3007945.0
2019-06-18 10:00:00,28.38,28.66,28.32,28.64,1748936.0,25.7487,26.0027,25.6942,25.9846,1748936.0
2019-06-18 10:30:00,28.65,28.88,28.61,28.83,1422262.0,25.9936,26.2023,25.9574,26.157,1422262.0
2019-06-18 11:00:00,28.82,28.87,28.56,28.62,960819.0,26.1479,26.1933,25.912,25.9664,960819.0
2019-06-18 11:30:00,28.62,28.64,28.35,28.38,1469871.0,25.9664,25.9846,25.7215,25.7487,1469871.0
2019-06-18 12:00:00,28.38,28.41,28.24,28.39,848280.0,25.7487,25.7759,25.6217,25.7578,848280.0
2019-06-18 12:30:00,28.38,28.51,28.35,28.42,683145.0,25.7487,25.8666,25.7215,25.785,683145.0
2019-06-18 13:00:00,28.42,28.42,28.28,28.36,442166.0,25.785,25.785,25.658,25.7305,442166.0
2019-06-18 13:30:00,28.36,28.4,28.32,28.35,301798.0,25.7305,25.7668,25.6942,25.7215,301798.0
2019-06-18 14:00:00,28.36,28.38,28.26,28.27,543983.0,25.7305,25.7487,25.6398,25.6489,543983.0
2019-06-18 14:30:00,28.26,28.26,28.13,28.23,691339.0,25.6398,25.6398,25.5219,25.6126,691339.0
2019-06-18 15:00:00,28.23,28.28,28.14,28.26,953333.0,25.6126,25.658,25.5309,25.6398,953333.0
2019-06-18 15:30:00,28.26,28.35,28.2,28.26,1845523.0,25.6398,25.7215,25.5854,25.6398,1845523.0
2019-06-19 09:30:00,28.34,28.57,27.89,27.98,1958979.0,25.7124,25.9211,25.3041,25.3858,1958979.0
2019-06-19 10:00:00,27.99,28.36,27.94,28.34,726450.0,25.3948,25.7305,25.3495,25.7124,726450.0
2019-06-19 10:30:00,28.35,28.44,28.27,28.36,562483.0,25.7215,25.8031,25.6489,25.7305,562483.0
2019-06-19 11:00:00,28.37,28.49,28.37,28.44,331255.0,25.7396,25.8485,25.7396,25.8031,331255.0
2019-06-19 11:30:00,28.44,28.51,28.39,28.5,453953.0,25.8031,25.8666,25.7578,25.8576,453953.0
2019-06-19 12:00:00,28.5,28.51,28.39,28.41,255812.0,25.8576,25.8666,25.7578,25.7759,255812.0
2019-06-19 12:30:00,28.41,28.49,28.4,28.48,223151.0,25.7759,25.8485,25.7668,25.8394,223151.0
2019-06-19 13:00:00,28.48,28.51,28.45,28.49,274233.0,25.8394,25.8666,25.8122,25.8485,274233.0
2019-06-19 13:30:00,28.48,28.71,28.46,28.63,626033.0,25.8394,26.0481,25.8213,25.9755,626033.0
2019-06-19 14:00:00,28.63,28.88,28.54,28.64,724515.0,25.9755,26.2023,25.8938,25.9846,724515.0
2019-06-19 14:30:00,28.64,28.74,28.53,28.62,490674.0,25.9846,26.0753,25.8848,25.9664,490674.0
2019-06-19 15:00:00,28.62,28.74,28.6,28.68,391795.0,25.9664,26.0753,25.9483,26.0209,391795.0
2019-06-19 15:30:00,28.68,28.73,28.65,28.66,1183731.0,26.0209,26.0662,25.9936,26.0027,1183731.0
2019-06-20 09:30:00,29.25,29.8,29.07,29.71,3487477.0,26.538,27.037,26.3747,26.9554,3487477.0
2019-06-20 10:00:00,29.71,29.8,29.53,29.59,1943425.0,26.9554,27.037,26.7921,26.8465,1943425.0
2019-06-20 10:30:00,29.59,29.61,29.18,29.2,1435393.0,26.8465,26.8646,26.4745,26.4927,1435393.0
2019-06-20 11:00:00,29.19,29.3,28.96,29.1,815589.0,26.4836,26.5834,26.2749,26.4019,815589.0
2019-06-20 11:30:00,29.1,29.1,28.9,29.01,508511.0,26.4019,26.4019,26.2205,26.3203,508511.0
2019-06-20 12:00:00,29.01,29.07,28.82,28.92,557878.0,26.3203,26.3747,26.1479,26.2386,557878.0
2019-06-20 12:30:00,28.92,29.08,28.83,29.05,465577.0,26.2386,26.3838,26.157,26.3566,465577.0
2019-06-20 13:00:00,29.05,29.15,28.89,28.95,412693.0,26.3566,26.4473,26.2114,26.2658,412693.0
2019-06-20 13:30:00,28.95,29.01,28.85,28.98,269475.0,26.2658,26.3203,26.1751,26.2931,269475.0
2019-06-20 14:00:00,28.98,29.09,28.95,29.05,266861.0,26.2931,26.3929,26.2658,26.3566,266861.0
2019-06-20 14:30:00,29.04,29.07,28.95,29.0,271638.0,26.3475,26.3747,26.2658,26.3112,271638.0
2019-06-20 15:00:00,28.99,29.12,28.9,29.1,575868.0,26.3021,26.4201,26.2205,26.4019,575868.0
2019-06-20 15:30:00,29.1,29.19,29.06,29.12,1598622.0,26.4019,26.4836,26.3656,26.4201,1598622.0
2019-06-21 09:30:00,29.0,29.24,28.85,29.22,1244735.0,26.3112,26.5289,26.1751,26.5108,1244735.0
2019-06-21 10:00:00,29.21,29.33,29.02,29.19,699790.0,26.5017,26.6106,26.3293,26.4836,699790.0
2019-06-21 10:30:00,29.18,29.45,29.16,29.34,830904.0,26.4745,26.7195,26.4564,26.6197,830904.0
2019-06-21 11:00:00,29.34,29.55,29.32,29.45,724513.0,26.6197,26.8102,26.6015,26.7195,724513.0
2019-06-21 11:30:00,29.44,29.54,29.39,29.5,806251.0,26.7104,26.8011,26.665,26.7648,806251.0
2019-06-21 12:00:00,29.5,29.53,29.33,29.34,548991.0,26.7648,26.7921,26.6106,26.6197,548991.0
2019-06-21 12:30:00,29.33,29.44,29.3,29.42,568395.0,26.6106,26.7104,26.5834,26.6923,568395.0
2019-06-21 13:00:00,29.42,29.5,29.38,29.42,407034.0,26.6923,26.7648,26.656,26.6923,407034.0
2019-06-21 13:30:00,29.42,29.44,29.27,29.36,462891.0,26.6923,26.7104,26.5562,26.6378,462891.0
2019-06-21 14:00:00,29.36,29.38,29.25,29.32,333669.0,26.6378,26.656,26.538,26.6015,333669.0
2019-06-21 14:30:00,29.31,29.32,29.27,29.29,370591.0,26.5925,26.6015,26.5562,26.5743,370591.0
2019-06-21 15:00:00,29.29,29.29,29.21,29.28,419946.0,26.5743,26.5743,26.5017,26.5652,419946.0
2019-06-21 15:30:00,29.28,29.29,29.04,29.07,2632547.0,26.5652,26.5743,26.3475,26.3747,2632547.0
2019-06-24 09:30:00,29.19,29.27,28.89,28.95,1080680.0,26.4836,26.5562,26.2114,26.2658,1080680.0
2019-06-24 10:00:00,28.92,29.06,28.9,29.05,584798.0,26.2386,26.3656,26.2205,26.3566,584798.0
2019-06-24 10:30:00,29.04,29.06,28.91,28.94,306744.0,26.3475,26.3656,26.2295,26.2568,306744.0
2019-06-24 11:00:00,28.94,29.07,28.92,29.05,244661.0,26.2568,26.3747,26.2386,26.3566,244661.0
2019-06-24 11:30:00,29.05,29.1,28.98,29.06,208050.0,26.3566,26.4019,26.2931,26.3656,208050.0
2019-06-24 12:00:00,29.06,29.07,28.98,29.04,199404.0,26.3656,26.3747,26.2931,26.3475,199404.0
2019-06-24 12:30:00,29.04,29.1,28.99,29.08,203343.0,26.3475,26.4019,26.3021,26.3838,203343.0
2019-06-24 13:00:00,29.08,29.12,29.05,29.09,176234.0,26.3838,26.4201,26.3566,26.3929,176234.0
2019-06-24 13:30:00,29.08,29.08,28.91,28.94,300279.0,26.3838,26.3838,26.2295,26.2568,300279.0
2019-06-24 14:00:00,28.94,28.98,28.91,28.94,150382.0,26.2568,26.2931,26.2295,26.2568,150382.0
2019-06-24 14:30:00,28.94,28.96,28.9,28.94,133289.0,26.2568,26.2749,26.2205,26.2568,133289.0
2019-06-24 15:00:00,28.94,28.95,28.89,28.91,266200.0,26.2568,26.2658,26.2114,26.2295,266200.0
2019-06-24 15:30:00,28.9,28.98,28.9,28.91,718900.0,26.2205,26.2931,26.2205,26.2295,718900.0
2019-06-25 09:30:00,28.59,28.72,28.2,28.4,1337738.0,25.9392,26.0572,25.5854,25.7668,1337738.0
2019-06-25 10:00:00,28.39,28.53,28.19,28.26,1175752.0,25.7578,25.8848,25.5763,25.6398,1175752.0
2019-06-25 10:30:00,28.25,28.4,28.24,28.39,1187470.0,25.6307,25.7668,25.6217,25.7578,1187470.0
2019-06-25 11:00:00,28.4,28.41,28.2,28.21,619487.0,25.7668,25.7759,25.5854,25.5944,619487.0
2019-06-25 11:30:00,28.21,28.32,28.19,28.26,416784.0,25.5944,25.6942,25.5763,25.6398,416784.0
2019-06-25 12:00:00,28.26,28.3,28.21,28.24,200203.0,25.6398,25.6761,25.5944,25.6217,200203.0
2019-06-25 12:30:00,28.25,28.3,28.18,28.21,414427.0,25.6307,25.6761,25.5672,25.5944,414427.0
2019-06-25 13:00:00,28.21,28.27,28.12,28.25,322352.0,25.5944,25.6489,25.5128,25.6307,322352.0
2019-06-25 13:30:00,28.24,28.32,28.21,28.23,247291.0,25.6217,25.6942,25.5944,25.6126,247291.0
2019-06-25 14:00:00,28.23,28.3,28.17,28.18,211277.0,25.6126,25.6761,25.5582,25.5672,211277.0
2019-06-25 14:30:00,28.17,28.2,28.07,28.19,574166.0,25.5582,25.5854,25.4674,25.5763,574166.0
2019-06-25 15:00:00,28.19,28.33,28.18,28.29,512144.0,25.5763,25.7033,25.5672,25.667,512144.0
2019-06-25 15:30:00,28.3,28.53,28.27,28.5,1981187.0,25.6761,25.8848,25.6489,25.8576,1981187.0
2019-06-26 09:30:00,28.91,29.46,28.84,29.45,3575487.0,26.2295,26.7285,26.166,26.7195,3575487.0
2019-06-26 10:00:00,29.45,29.59,29.36,29.45,2585928.0,26.7195,26.8465,26.6378,26.7195,2585928.0
2019-06-26 10:30:00,29.46,29.52,29.37,29.47,957828.0,26.7285,26.783,26.6469,26.7376,957828.0
2019-06-26 11:00:00,29.47,29.64,29.44,29.61,1070065.0,26.7376,26.8919,26.7104,26.8646,1070065.0
2019-06-26 11:30:00,29.61,29.68,29.55,29.68,990676.0,26.8646,26.9282,26.8102,26.9282,990676.0
2019-06-26 12:00:00,29.69,29.84,29.63,29.83,1226500.0,26.9372,27.0733,26.8828,27.0642,1226500.0
2019-06-26 12:30:00,29.83,29.92,29.76,29.91,810507.0,27.0642,27.1459,27.0007,27.1368,810507.0
2019-06-26 13:00:00,29.92,30.14,29.91,30.04,2060264.0,27.1459,27.3455,27.1368,27.2548,2060264.0
2019-06-26 13:30:00,30.03,30.12,29.99,30.04,900470.0,27.2457,27.3274,27.2094,27.2548,900470.0
2019-06-26 14:00:00,30.03,30.24,29.97,30.2,1039119.0,27.2457,27.4362,27.1913,27.3999,1039119.0
2019-06-26 14:30:00,30.19,30.23,30.11,30.22,636040.0,27.3909,27.4272,27.3183,27.4181,636040.0
2019-06-26 15:00:00,30.23,30.24,30.12,30.18,803941.0,27.4272,27.4362,27.3274,27.3818,803941.0
2019-06-26 15:30:00,30.19,30.33,30.1,30.17,2993992.0,27.3909,27.5179,27.3092,27.3727,2993992.0
2019-06-27 09:30:00,30.25,30.66,30.17,30.37,2815603.0,27.4453,27.8173,27.3727,27.5542,2815603.0
2019-06-27 10:00:00,30.37,30.48,30.24,30.45,942212.0,27.5542,27.654,27.4362,27.6268,942212.0
2019-06-27 10:30:00,30.44,30.65,30.34,30.63,771469.0,27.6177,27.8082,27.527,27.7901,771469.0
2019-06-27 11:00:00,30.63,30.68,30.42,30.49,840893.0,27.7901,27.8354,27.5995,27.663,840893.0
2019-06-27 11:30:00,30.48,30.63,30.37,30.42,658548.0,27.654,27.7901,27.5542,27.5995,658548.0
2019-06-27 12:00:00,30.43,30.66,30.4,30.54,731616.0,27.6086,27.8173,27.5814,27.7084,731616.0
2019-06-27 12:30:00,30.55,30.59,30.43,30.5,488204.0,27.7175,27.7538,27.6086,27.6721,488204.0
2019-06-27 13:00:00,30.5,30.52,30.41,30.45,307667.0,27.6721,27.6903,27.5905,27.6268,307667.0
2019-06-27 13:30:00,30.44,30.44,30.26,30.28,508622.0,27.6177,27.6177,27.4544,27.4725,508622.0
2019-06-27 14:00:00,30.28,30.55,30.28,30.55,342899.0,27.4725,27.7175,27.4725,27.7175,342899.0
2019-06-27 14:30:00,30.55,30.56,30.33,30.36,458233.0,27.7175,27.7266,27.5179,27.5451,458233.0
2019-06-27 15:00:00,30.36,30.43,30.34,30.39,499066.0,27.5451,27.6086,27.527,27.5723,499066.0
2019-06-27 15:30:00,30.39,30.39,30.24,30.29,1413613.0,27.5723,27.5723,27.4362,27.4816,1413613.0
2019-06-28 09:30:00,30.37,30.43,30.1,30.29,1250771.0,27.5542,27.6086,27.3092,27.4816,1250771.0
2019-06-28 10:00:00,30.28,30.49,30.28,30.34,894780.0,27.4725,27.663,27.4725,27.527,894780.0
2019-06-28 10:30:00,30.34,30.45,30.25,30.3,901614.0,27.527,27.6268,27.4453,27.4907,901614.0
2019-06-28 11:00:00,30.29,30.45,30.2,30.31,585072.0,27.4816,27.6268,27.3999,27.4997,585072.0
2019-06-28 11:30:00,30.31,30.38,30.28,30.35,565378.0,27.4997,27.5632,27.4725,27.536,565378.0
2019-06-28 12:00:00,30.36,30.4,30.33,30.36,353631.0,27.5451,27.5814,27.5179,27.5451,353631.0
2019-06-28 12:30:00,30.37,30.44,30.35,30.43,478857.0,27.5542,27.6177,27.536,27.6086,478857.0
2019-06-28 13:00:00,30.42,30.43,30.34,30.35,423783.0,27.5995,27.6086,27.527,27.536,423783.0
2019-06-28 13:30:00,30.36,30.36,30.25,30.29,362331.0,27.5451,27.5451,27.4453,27.4816,362331.0
2019-06-28 14:00:00,30.29,30.29,30.14,30.19,412009.0,27.4816,27.4816,27.3455,27.3909,412009.0
2019-06-28 14:30:00,30.18,30.22,30.03,30.05,740621.0,27.3818,27.4181,27.2457,27.2638,740621.0
2019-06-28 15:00:00,30.05,30.27,30.05,30.21,510526.0,27.2638,27.4634,27.2638,27.409,510526.0
2019-06-28 15:30:00,30.21,30.33,30.21,30.29,1362998.0,27.409,27.5179,27.409,27.4816,1362998.0
2019-07-01 09:30:00,31.31,32.0,31.29,31.5,5163262.0,28.407,29.033,28.3889,28.5794,5163262.0
2019-07-01 10:00:00,31.51,31.57,31.21,31.26,1891628.0,28.5885,28.6429,28.3163,28.3617,1891628.0
2019-07-01 10:30:00,31.27,31.31,31.11,31.23,1128620.0,28.3707,28.407,28.2256,28.3344,1128620.0
2019-07-01 11:00:00,31.23,31.28,31.09,31.12,727728.0,28.3344,28.3798,28.2074,28.2346,727728.0
2019-07-01 11:30:00,31.12,31.21,30.93,30.96,832330.0,28.2346,28.3163,28.0623,28.0895,832330.0
2019-07-01 12:00:00,30.96,31.13,30.93,30.96,696229.0,28.0895,28.2437,28.0623,28.0895,696229.0
2019-07-01 12:30:00,30.96,31.02,30.89,31.01,647758.0,28.0895,28.1439,28.026,28.1348,647758.0
2019-07-01 13:00:00,31.0,31.29,30.95,31.25,786389.0,28.1258,28.3889,28.0804,28.3526,786389.0
2019-07-01 13:30:00,31.24,31.25,31.15,31.23,476686.0,28.3435,28.3526,28.2619,28.3344,476686.0
2019-07-01 14:00:00,31.23,31.26,31.16,31.23,322986.0,28.3344,28.3617,28.2709,28.3344,322986.0
2019-07-01 14:30:00,31.22,31.23,31.09,31.1,450196.0,28.3254,28.3344,28.2074,28.2165,450196.0
2019-07-01 15:00:00,31.1,31.28,31.09,31.22,589874.0,28.2165,28.3798,28.2074,28.3254,589874.0
2019-07-01 15:30:00,31.21,31.28,31.13,31.2,1553352.0,28.3163,28.3798,28.2437,28.3072,1553352.0
2019-07-02 09:30:00,31.06,31.76,31.04,31.61,2113278.0,28.1802,28.8153,28.1621,28.6792,2113278.0
2019-07-02 10:00:00,31.61,31.73,31.53,31.67,665687.0,28.6792,28.7881,28.6066,28.7336,665687.0
2019-07-02 10:30:00,31.66,31.85,31.6,31.84,852695.0,28.7246,28.897,28.6701,28.8879,852695.0
2019-07-02 11:00:00,31.84,31.96,31.76,31.87,1357393.0,28.8879,28.9968,28.8153,28.9151,1357393.0
2019-07-02 11:30:00,31.87,31.9,31.53,31.59,749018.0,28.9151,28.9423,28.6066,28.6611,749018.0
2019-07-02 12:00:00,31.59,31.65,31.5,31.56,1349994.0,28.6611,28.7155,28.5794,28.6338,1349994.0
2019-07-02 12:30:00,31.55,31.57,31.34,31.45,579838.0,28.6248,28.6429,28.4342,28.534,579838.0
2019-07-02 13:00:00,31.45,31.57,31.44,31.5,441169.0,28.534,28.6429,28.525,28.5794,441169.0
2019-07-02 13:30:00,31.51,31.57,31.46,31.49,374638.0,28.5885,28.6429,28.5431,28.5703,374638.0
2019-07-02 14:00:00,31.49,31.5,31.36,31.4,826925.0,28.5703,28.5794,28.4524,28.4887,826925.0
2019-07-02 14:30:00,31.4,31.43,31.3,31.34,381178.0,28.4887,28.5159,28.3979,28.4342,381178.0
2019-07-02 15:00:00,31.33,31.36,31.27,31.32,356122.0,28.4252,28.4524,28.3707,28.4161,356122.0
2019-07-02 15:30:00,31.32,31.45,31.3,31.45,1233574.0,28.4161,28.534,28.3979,28.534,1233574.0
2019-07-03 09:30:00,31.4,31.45,30.91,30.95,1305655.0,28.4887,28.534,28.0441,28.0804,1305655.0
2019-07-03 10:00:00,30.94,31.12,30.82,30.98,875177.0,28.0713,28.2346,27.9625,28.1076,875177.0
2019-07-03 10:30:00,30.97,31.11,30.93,31.0,588394.0,28.0985,28.2256,28.0623,28.1258,588394.0
2019-07-03 11:00:00,31.0,31.13,30.96,31.1,514151.0,28.1258,28.2437,28.0895,28.2165,514151.0
2019-07-03 11:30:00,31.1,31.21,31.09,31.19,409942.0,28.2165,28.3163,28.2074,28.2981,409942.0
2019-07-03 12:00:00,31.18,31.4,31.18,31.39,520933.0,28.2891,28.4887,28.2891,28.4796,520933.0
2019-07-03 12:30:00,31.39,31.54,31.38,31.5,862387.0,28.4796,28.6157,28.4705,28.5794,862387.0
2019-07-05 09:30:00,30.97,31.2,30.81,30.91,1304335.0,28.0985,28.3072,27.9534,28.0441,1304335.0
2019-07-05 10:00:00,30.9,30.97,30.72,30.84,613218.0,28.035,28.0985,27.8717,27.9806,613218.0
2019-07-05 10:30:00,30.84,30.98,30.76,30.88,468048.0,27.9806,28.1076,27.908,28.0169,468048.0
2019-07-05 11:00:00,30.88,31.02,30.85,31.01,409484.0,28.0169,28.1439,27.9897,28.1348,409484.0
2019-07-05 11:30:00,31.0,31.04,30.92,31.02,326820.0,28.1258,28.1621,28.0532,28.1439,326820.0
2019-07-05 12:00:00,31.02,31.02,30.96,31.0,291701.0,28.1439,28.1439,28.0895,28.1258,291701.0
2019-07-05 12:30:00,31.01,31.04,30.94,30.95,347006.0,28.1348,28.1621,28.0713,28.0804,347006.0
2019-07-05 13:00:00,30.96,31.01,30.94,31.0,224724.0,28.0895,28.1348,28.0713,28.1258,224724.0
2019-07-05 13:30:00,31.0,31.03,30.97,31.02,238802.0,28.1258,28.153,28.0985,28.1439,238802.0
2019-07-05 14:00:00,31.02,31.08,30.95,30.95,246085.0,28.1439,28.1983,28.0804,28.0804,246085.0
2019-07-05 14:30:00,30.95,31.06,30.94,31.02,253284.0,28.0804,28.1802,28.0713,28.1439,253284.0
2019-07-05 15:00:00,31.02,31.02,30.95,30.98,329677.0,28.1439,28.1439,28.0804,28.1076,329677.0
2019-07-05 15:30:00,30.97,31.04,30.88,31.04,990780.0,28.0985,28.1621,28.0169,28.1621,990780.0
2019-07-08 09:30:00,30.4,30.6,30.23,30.55,1936232.0,27.5814,27.7629,27.4272,27.7175,1936232.0
2019-07-08 10:00:00,30.54,30.67,30.5,30.6,697267.0,27.7084,27.8264,27.6721,27.7629,697267.0
2019-07-08 10:30:00,30.59,30.61,30.47,30.57,376823.0,27.7538,27.7719,27.6449,27.7356,376823.0
2019-07-08 11:00:00,30.57,30.62,30.49,30.52,288154.0,27.7356,27.781,27.663,27.6903,288154.0
2019-07-08 11:30:00,30.53,30.54,30.44,30.45,629231.0,27.6993,27.7084,27.6177,27.6268,629231.0
2019-07-08 12:00:00,30.45,30.5,30.42,30.49,392897.0,27.6268,27.6721,27.5995,27.663,392897.0
2019-07-08 12:30:00,30.48,30.54,30.47,30.49,272028.0,27.654,27.7084,27.6449,27.663,272028.0
2019-07-08 13:00:00,30.48,30.5,30.42,30.48,400723.0,27.654,27.6721,27.5995,27.654,400723.0
2019-07-08 13:30:00,30.47,30.51,30.37,30.37,515133.0,27.6449,27.6812,27.5542,27.5542,515133.0
2019-07-08 14:00:00,30.37,30.4,30.31,30.38,325064.0,27.5542,27.5814,27.4997,27.5632,325064.0
2019-07-08 14:30:00,30.39,30.53,30.38,30.52,261435.0,27.5723,27.6993,27.5632,27.6903,261435.0
2019-07-08 15:00:00,30.53,30.59,30.52,30.58,264001.0,27.6993,27.7538,27.6903,27.7447,264001.0
2019-07-08 15:30:00,30.58,30.61,30.54,30.58,879688.0,27.7447,27.7719,27.7084,27.7447,879688.0
2019-07-09 09:30:00,30.38,30.78,30.29,30.59,981793.0,27.5632,27.9262,27.4816,27.7538,981793.0
2019-07-09 10:00:00,30.59,30.67,30.34,30.44,598787.0,27.7538,27.8264,27.527,27.6177,598787.0
2019-07-09 10:30:00,30.44,30.48,30.36,30.4,329005.0,27.6177,27.654,27.5451,27.5814,329005.0
2019-07-09 11:00:00,30.4,30.58,30.34,30.48,582206.0,27.5814,27.7447,27.527,27.654,582206.0
2019-07-09 11:30:00,30.47,30.52,30.39,30.49,344228.0,27.6449,27.6903,27.5723,27.663,344228.0
2019-07-09 12:00:00,30.49,30.61,30.47,30.54,429790.0,27.663,27.7719,27.6449,27.7084,429790.0
2019-07-09 12:30:00,30.54,30.67,30.54,30.64,281183.0,27.7084,27.8264,27.7084,27.7991,281183.0
2019-07-09 13:00:00,30.63,30.7,30.53,30.69,413551.0,27.7901,27.8536,27.6993,27.8445,413551.0
2019-07-09 13:30:00,30.69,30.76,30.67,30.72,249935.0,27.8445,27.908,27.8264,27.8717,249935.0
2019-07-09 14:00:00,30.71,30.76,30.69,30.7,186340.0,27.8627,27.908,27.8445,27.8536,186340.0
2019-07-09 14:30:00,30.69,30.74,30.69,30.74,170982.0,27.8445,27.8899,27.8445,27.8899,170982.0
2019-07-09 15:00:00,30.74,30.75,30.67,30.69,300781.0,27.8899,27.8989,27.8264,27.8445,300781.0
2019-07-09 15:30:00,30.68,30.81,30.68,30.75,995081.0,27.8354,27.9534,27.8354,27.8989,995081.0
2019-07-10 09:30:00,31.12,31.12,30.74,30.78,2367547.0,28.2346,28.2346,27.8899,27.9262,2367547.0
2019-07-10 10:00:00,30.78,30.81,30.17,30.24,1276416.0,27.9262,27.9534,27.3727,27.4362,1276416.0
2019-07-10 10:30:00,30.24,30.42,30.2,30.29,1137686.0,27.4362,27.5995,27.3999,27.4816,1137686.0
2019-07-10 11:00:00,30.29,30.41,30.25,30.27,531025.0,27.4816,27.5905,27.4453,27.4634,531025.0
2019-07-10 11:30:00,30.27,30.33,30.16,30.2,1715582.0,27.4634,27.5179,27.3636,27.3999,1715582.0
2019-07-10 12:00:00,30.2,30.31,30.17,30.3,469374.0,27.3999,27.4997,27.3727,27.4907,469374.0
2019-07-10 12:30:00,30.3,30.55,30.28,30.51,694153.0,27.4907,27.7175,27.4725,27.6812,694153.0
2019-07-10 13:00:00,30.52,30.55,30.46,30.52,251195.0,27.6903,27.7175,27.6358,27.6903,251195.0
2019-07-10 13:30:00,30.52,30.53,30.46,30.48,324501.0,27.6903,27.6993,27.6358,27.654,324501.0
2019-07-10 14:00:00,30.48,30.51,30.35,30.38,225051.0,27.654,27.6812,27.536,27.5632,225051.0
2019-07-10 14:30:00,30.37,30.47,30.37,30.44,274886.0,27.5542,27.6449,27.5542,27.6177,274886.0
2019-07-10 15:00:00,30.44,30.49,30.39,30.43,270900.0,27.6177,27.663,27.5723,27.6086,270900.0
2019-07-10 15:30:00,30.44,30.72,30.43,30.71,1995641.0,27.6177,27.8717,27.6086,27.8627,1995641.0
2019-07-11 09:30:00,30.79,30.98,30.63,30.77,635681.0,27.9352,28.1076,27.7901,27.9171,635681.0
2019-07-11 10:00:00,30.78,30.79,30.57,30.7,500108.0,27.9262,27.9352,27.7356,27.8536,500108.0
2019-07-11 10:30:00,30.7,30.7,30.48,30.64,608776.0,27.8536,27.8536,27.654,27.7991,608776.0
2019-07-11 11:00:00,30.64,30.83,30.61,30.69,588233.0,27.7991,27.9715,27.7719,27.8445,588233.0
2019-07-11 11:30:00,30.69,30.79,30.63,30.65,709581.0,27.8445,27.9352,27.7901,27.8082,709581.0
2019-07-11 12:00:00,30.64,30.69,30.59,30.66,295721.0,27.7991,27.8445,27.7538,27.8173,295721.0
2019-07-11 12:30:00,30.65,30.68,30.58,30.61,286389.0,27.8082,27.8354,27.7447,27.7719,286389.0
2019-07-11 13:00:00,30.61,30.65,30.55,30.57,633024.0,27.7719,27.8082,27.7175,27.7356,633024.0
2019-07-11 13:30:00,30.57,30.62,30.32,30.41,610721.0,27.7356,27.781,27.5088,27.5905,610721.0
2019-07-11 14:00:00,30.41,30.46,30.37,30.42,202994.0,27.5905,27.6358,27.5542,27.5995,202994.0
2019-07-11 14:30:00,30.42,30.51,30.4,30.43,179976.0,27.5995,27.6812,27.5814,27.6086,179976.0
2019-07-11 15:00:00,30.43,30.44,30.38,30.4,179303.0,27.6086,27.6177,27.5632,27.5814,179303.0
2019-07-11 15:30:00,30.4,30.54,30.39,30.49,871992.0,27.5814,27.7084,27.5723,27.663,871992.0
2019-07-12 09:30:00,30.69,31.05,30.6,30.98,1425432.0,27.8445,28.1711,27.7629,28.1076,1425432.0
2019-07-12 10:00:00,30.98,31.42,30.97,31.23,2499558.0,28.1076,28.5068,28.0985,28.3344,2499558.0
2019-07-12 10:30:00,31.22,31.23,31.06,31.1,614567.0,28.3254,28.3344,28.1802,28.2165,614567.0
2019-07-12 11:00:00,31.1,31.11,30.96,31.01,510456.0,28.2165,28.2256,28.0895,28.1348,510456.0
2019-07-12 11:30:00,31.01,31.08,30.99,31.05,363840.0,28.1348,28.1983,28.1167,28.1711,363840.0
2019-07-12 12:00:00,31.05,31.3,31.04,31.24,556088.0,28.1711,28.3979,28.1621,28.3435,556088.0
2019-07-12 12:30:00,31.25,31.32,31.19,31.29,386975.0,28.3526,28.4161,28.2981,28.3889,386975.0
2019-07-12 13:00:00,31.29,31.31,31.24,31.31,234018.0,28.3889,28.407,28.3435,28.407,234018.0
2019-07-12 13:30:00,31.31,31.31,31.21,31.3,251316.0,28.407,28.407,28.3163,28.3979,251316.0
2019-07-12 14:00:00,31.3,31.32,31.22,31.23,414481.0,28.3979,28.4161,28.3254,28.3344,414481.0
2019-07-12 14:30:00,31.24,31.24,31.09,31.17,584769.0,28.3435,28.3435,28.2074,28.28,584769.0
2019-07-12 15:00:00,31.17,31.19,31.06,31.1,742541.0,28.28,28.2981,28.1802,28.2165,742541.0
2019-07-12 15:30:00,31.1,31.16,31.07,31.09,1325853.0,28.2165,28.2709,28.1893,28.2074,1325853.0
2019-07-15 09:30:00,31.36,31.67,31.28,31.34,1325859.0,28.4524,28.7336,28.3798,28.4342,1325859.0
2019-07-15 10:00:00,31.34,31.35,31.14,31.28,628095.0,28.4342,28.4433,28.2528,28.3798,628095.0
2019-07-15 10:30:00,31.28,31.3,31.09,31.14,431406.0,28.3798,28.3979,28.2074,28.2528,431406.0
2019-07-15 11:00:00,31.14,31.19,31.09,31.13,280486.0,28.2528,28.2981,28.2074,28.2437,280486.0
2019-07-15 11:30:00,31.14,31.25,31.1,31.16,310129.0,28.2528,28.3526,28.2165,28.2709,310129.0
2019-07-15 12:00:00,31.17,31.24,31.09,31.18,229054.0,28.28,28.3435,28.2074,28.2891,229054.0
2019-07-15 12:30:00,31.18,31.19,31.11,31.12,171759.0,28.2891,28.2981,28.2256,28.2346,171759.0
2019-07-15 13:00:00,31.12,31.17,31.06,31.16,343028.0,28.2346,28.28,28.1802,28.2709,343028.0
2019-07-15 13:30:00,31.15,31.2,31.12,31.15,241276.0,28.2619,28.3072,28.2346,28.2619,241276.0
2019-07-15 14:00:00,31.15,31.2,31.09,31.1,184054.0,28.2619,28.3072,28.2074,28.2165,184054.0
2019-07-15 14:30:00,31.1,31.11,31.04,31.09,170610.0,28.2165,28.2256,28.1621,28.2074,170610.0
2019-07-15 15:00:00,31.09,31.1,31.04,31.05,221606.0,28.2074,28.2165,28.1621,28.1711,221606.0
2019-07-15 15:30:00,31.05,31.1,31.0,31.04,853267.0,28.1711,28.2165,28.1258,28.1621,853267.0
2019-07-16 09:30:00,31.0,31.05,30.67,31.04,1114024.0,28.1258,28.1711,27.8264,28.1621,1114024.0
2019-07-16 10:00:00,31.03,31.1,30.94,31.01,522135.0,28.153,28.2165,28.0713,28.1348,522135.0
2019-07-16 10:30:00,31.0,31.02,30.86,30.9,368855.0,28.1258,28.1439,27.9987,28.035,368855.0
2019-07-16 11:00:00,30.91,30.99,30.81,30.85,402463.0,28.0441,28.1167,27.9534,27.9897,402463.0
2019-07-16 11:30:00,30.85,30.88,30.7,30.71,317337.0,27.9897,28.0169,27.8536,27.8627,317337.0
2019-07-16 12:00:00,30.71,30.74,30.52,30.61,750237.0,27.8627,27.8899,27.6903,27.7719,750237.0
2019-07-16 12:30:00,30.62,30.7,30.58,30.67,444324.0,27.781,27.8536,27.7447,27.8264,444324.0
2019-07-16 13:00:00,30.67,30.82,30.67,30.73,278220.0,27.8264,27.9625,27.8264,27.8808,278220.0
2019-07-16 13:30:00,30.72,30.75,30.57,30.59,220106.0,27.8717,27.8989,27.7356,27.7538,220106.0
2019-07-16 14:00:00,30.6,30.64,30.52,30.58,214534.0,27.7629,27.7991,27.6903,27.7447,214534.0
2019-07-16 14:30:00,30.58,30.78,30.54,30.73,381964.0,27.7447,27.9262,27.7084,27.8808,381964.0
2019-07-16 15:00:00,30.72,30.8,30.65,30.78,332203.0,27.8717,27.9443,27.8082,27.9262,332203.0
2019-07-16 15:30:00,30.78,30.81,30.71,30.72,693879.0,27.9262,27.9534,27.8627,27.8717,693879.0
2019-07-17 09:30:00,30.84,31.08,30.74,30.79,808396.0,27.9806,28.1983,27.8899,27.9352,808396.0
2019-07-17 10:00:00,30.78,30.9,30.68,30.7,335450.0,27.9262,28.035,27.8354,27.8536,335450.0
2019-07-17 10:30:00,30.7,30.73,30.6,30.7,306464.0,27.8536,27.8808,27.7629,27.8536,306464.0
2019-07-17 11:00:00,30.71,30.8,30.65,30.75,218886.0,27.8627,27.9443,27.8082,27.8989,218886.0
2019-07-17 11:30:00,30.74,30.84,30.73,30.78,132721.0,27.8899,27.9806,27.8808,27.9262,132721.0
2019-07-17 12:00:00,30.79,30.87,30.77,30.84,151400.0,27.9352,28.0078,27.9171,27.9806,151400.0
2019-07-17 12:30:00,30.85,30.89,30.81,30.82,121334.0,27.9897,28.026,27.9534,27.9625,121334.0
2019-07-17 13:00:00,30.82,30.84,30.77,30.8,193213.0,27.9625,27.9806,27.9171,27.9443,193213.0
2019-07-17 13:30:00,30.81,30.84,30.77,30.8,100326.0,27.9534,27.9806,27.9171,27.9443,100326.0
2019-07-17 14:00:00,30.8,30.81,30.76,30.77,207707.0,27.9443,27.9534,27.908,27.9171,207707.0
2019-07-17 14:30:00,30.77,30.86,30.75,30.85,296377.0,27.9171,27.9987,27.8989,27.9897,296377.0
2019-07-17 15:00:00,30.85,30.86,30.81,30.82,345150.0,27.9897,27.9987,27.9534,27.9625,345150.0
2019-07-17 15:30:00,30.82,30.86,30.68,30.7,866502.0,27.9625,27.9987,27.8354,27.8536,866502.0
2019-07-18 09:30:00,30.5,30.6,30.4,30.56,951101.0,27.6721,27.7629,27.5814,27.7266,951101.0
2019-07-18 10:00:00,30.57,30.57,30.39,30.41,388646.0,27.7356,27.7356,27.5723,27.5905,388646.0
2019-07-18 10:30:00,30.41,30.46,30.33,30.44,377628.0,27.5905,27.6358,27.5179,27.6177,377628.0
2019-07-18 11:00:00,30.45,30.48,30.24,30.26,379168.0,27.6268,27.654,27.4362,27.4544,379168.0
2019-07-18 11:30:00,30.26,30.28,30.16,30.19,460233.0,27.4544,27.4725,27.3636,27.3909,460233.0
2019-07-18 12:00:00,30.19,30.4,30.18,30.38,330810.0,27.3909,27.5814,27.3818,27.5632,330810.0
2019-07-18 12:30:00,30.39,30.39,30.27,30.3,222720.0,27.5723,27.5723,27.4634,27.4907,222720.0
2019-07-18 13:00:00,30.29,30.31,30.26,30.3,205091.0,27.4816,27.4997,27.4544,27.4907,205091.0
2019-07-18 13:30:00,30.3,30.35,30.25,30.31,254568.0,27.4907,27.536,27.4453,27.4997,254568.0
2019-07-18 14:00:00,30.3,30.49,30.26,30.47,293412.0,27.4907,27.663,27.4544,27.6449,293412.0
2019-07-18 14:30:00,30.47,30.53,30.45,30.51,196535.0,27.6449,27.6993,27.6268,27.6812,196535.0
2019-07-18 15:00:00,30.51,30.56,30.47,30.54,352672.0,27.6812,27.7266,27.6449,27.7084,352672.0
2019-07-18 15:30:00,30.54,30.59,30.46,30.58,569227.0,27.7084,27.7538,27.6358,27.7447,569227.0
2019-07-19 09:30:00,30.81,31.26,30.81,31.22,1588016.0,27.9534,28.3617,27.9534,28.3254,1588016.0
2019-07-19 10:00:00,31.21,31.29,31.09,31.14,630288.0,28.3163,28.3889,28.2074,28.2528,630288.0
2019-07-19 10:30:00,31.13,31.15,30.96,31.08,505106.0,28.2437,28.2619,28.0895,28.1983,505106.0
2019-07-19 11:00:00,31.07,31.11,30.96,31.09,321931.0,28.1893,28.2256,28.0895,28.2074,321931.0
2019-07-19 11:30:00,31.09,31.13,30.87,31.01,343626.0,28.2074,28.2437,28.0078,28.1348,343626.0
2019-07-19 12:00:00,31.01,31.08,30.9,31.05,319221.0,28.1348,28.1983,28.035,28.1711,319221.0
2019-07-19 12:30:00,31.05,31.12,31.03,31.04,201622.0,28.1711,28.2346,28.153,28.1621,201622.0
2019-07-19 13:00:00,31.05,31.06,30.96,31.02,173123.0,28.1711,28.1802,28.0895,28.1439,173123.0
2019-07-19 13:30:00,31.02,31.14,31.0,31.14,261473.0,28.1439,28.2528,28.1258,28.2528,261473.0
2019-07-19 14:00:00,31.14,31.22,31.02,31.02,471558.0,28.2528,28.3254,28.1439,28.1439,471558.0
2019-07-19 14:30:00,31.03,31.08,31.0,31.07,212292.0,28.153,28.1983,28.1258,28.1893,212292.0
2019-07-19 15:00:00,31.06,31.09,30.97,31.09,369050.0,28.1802,28.2074,28.0985,28.2074,369050.0
2019-07-19 15:30:00,31.09,31.11,30.97,31.0,991429.0,28.2074,28.2256,28.0985,28.1258,991429.0
2019-07-22 09:30:00,30.91,30.95,30.68,30.71,746242.0,28.0441,28.0804,27.8354,27.8627,746242.0
2019-07-22 10:00:00,30.72,30.75,30.57,30.72,563480.0,27.8717,27.8989,27.7356,27.8717,563480.0
2019-07-22 10:30:00,30.71,30.75,30.62,30.67,366449.0,27.8627,27.8989,27.781,27.8264,366449.0
2019-07-22 11:00:00,30.67,30.74,30.63,30.72,386059.0,27.8264,27.8899,27.7901,27.8717,386059.0
2019-07-22 11:30:00,30.73,30.78,30.68,30.71,466814.0,27.8808,27.9262,27.8354,27.8627,466814.0
2019-07-22 12:00:00,30.71,30.71,30.62,30.62,285918.0,27.8627,27.8627,27.781,27.781,285918.0
2019-07-22 12:30:00,30.62,30.63,30.56,30.59,391949.0,27.781,27.7901,27.7266,27.7538,391949.0
2019-07-22 13:00:00,30.59,30.59,30.48,30.48,315796.0,27.7538,27.7538,27.654,27.654,315796.0
2019-07-22 13:30:00,30.48,30.58,30.48,30.55,183322.0,27.654,27.7447,27.654,27.7175,183322.0
2019-07-22 14:00:00,30.55,30.64,30.5,30.62,314549.0,27.7175,27.7991,27.6721,27.781,314549.0
2019-07-22 14:30:00,30.62,30.75,30.61,30.75,340830.0,27.781,27.8989,27.7719,27.8989,340830.0
2019-07-22 15:00:00,30.75,30.78,30.69,30.74,394242.0,27.8989,27.9262,27.8445,27.8899,394242.0
2019-07-22 15:30:00,30.74,30.77,30.65,30.67,650979.0,27.8899,27.9171,27.8082,27.8264,650979.0
2019-07-23 09:30:00,30.9,31.33,30.84,31.23,1477789.0,28.035,28.4252,27.9806,28.3344,1477789.0
2019-07-23 10:00:00,31.23,31.31,31.04,31.11,568496.0,28.3344,28.407,28.1621,28.2256,568496.0
2019-07-23 10:30:00,31.11,31.19,31.09,31.09,416912.0,28.2256,28.2981,28.2074,28.2074,416912.0
2019-07-23 11:00:00,31.09,31.15,31.05,31.14,311134.0,28.2074,28.2619,28.1711,28.2528,311134.0
2019-07-23 11:30:00,31.13,31.25,31.13,31.21,502710.0,28.2437,28.3526,28.2437,28.3163,502710.0
2019-07-23 12:00:00,31.21,31.21,31.15,31.2,207417.0,28.3163,28.3163,28.2619,28.3072,207417.0
2019-07-23 12:30:00,31.2,31.24,31.15,31.19,164647.0,28.3072,28.3435,28.2619,28.2981,164647.0
2019-07-23 13:00:00,31.19,31.21,31.14,31.15,151697.0,28.2981,28.3163,28.2528,28.2619,151697.0
2019-07-23 13:30:00,31.15,31.42,31.14,31.4,729650.0,28.2619,28.5068,28.2528,28.4887,729650.0
2019-07-23 14:00:00,31.4,31.45,31.34,31.43,279386.0,28.4887,28.534,28.4342,28.5159,279386.0
2019-07-23 14:30:00,31.43,31.6,31.41,31.58,667439.0,28.5159,28.6701,28.4977,28.652,667439.0
2019-07-23 15:00:00,31.59,31.77,31.55,31.76,901673.0,28.6611,28.8244,28.6248,28.8153,901673.0
2019-07-23 15:30:00,31.76,31.92,31.73,31.85,2768200.0,28.8153,28.9605,28.7881,28.897,2768200.0
2019-07-24 09:30:00,31.74,32.18,31.6,31.9,2505786.0,28.7972,29.1964,28.6701,28.9423,2505786.0
2019-07-24 10:00:00,31.9,32.28,31.9,32.18,1310092.0,28.9423,29.2871,28.9423,29.1964,1310092.0
2019-07-24 10:30:00,32.19,32.22,31.84,32.01,1368855.0,29.2054,29.2326,28.8879,29.0421,1368855.0
2019-07-24 11:00:00,32.0,32.11,31.92,31.95,663287.0,29.033,29.1328,28.9605,28.9877,663287.0
2019-07-24 11:30:00,31.95,32.03,31.83,32.01,592612.0,28.9877,29.0603,28.8788,29.0421,592612.0
2019-07-24 12:00:00,32.01,32.07,31.99,32.02,326435.0,29.0421,29.0966,29.024,29.0512,326435.0
2019-07-24 12:30:00,32.02,32.1,31.92,32.1,428488.0,29.0512,29.1238,28.9605,29.1238,428488.0
2019-07-24 13:00:00,32.1,32.2,31.99,32.02,368604.0,29.1238,29.2145,29.024,29.0512,368604.0
2019-07-24 13:30:00,32.02,32.11,31.92,32.1,276072.0,29.0512,29.1328,28.9605,29.1238,276072.0
2019-07-24 14:00:00,32.1,32.18,32.1,32.12,214286.0,29.1238,29.1964,29.1238,29.1419,214286.0
2019-07-24 14:30:00,32.12,32.25,32.12,32.19,251154.0,29.1419,29.2599,29.1419,29.2054,251154.0
2019-07-24 15:00:00,32.19,32.28,32.16,32.25,310124.0,29.2054,29.2871,29.1782,29.2599,310124.0
2019-07-24 15:30:00,32.25,32.33,32.17,32.2,1221473.0,29.2599,29.3324,29.1873,29.2145,1221473.0
2019-07-25 09:30:00,32.04,32.15,31.68,32.09,1239680.0,29.0693,29.1691,28.7427,29.1147,1239680.0
2019-07-25 10:00:00,32.09,32.19,31.87,31.96,686272.0,29.1147,29.2054,28.9151,28.9968,686272.0
2019-07-25 10:30:00,31.97,32.25,31.97,32.16,447550.0,29.0058,29.2599,29.0058,29.1782,447550.0
2019-07-25 11:00:00,32.15,32.38,32.12,32.16,667714.0,29.1691,29.3778,29.1419,29.1782,667714.0
2019-07-25 11:30:00,32.15,32.22,32.12,32.2,240293.0,29.1691,29.2326,29.1419,29.2145,240293.0
2019-07-25 12:00:00,32.19,32.19,32.04,32.06,234929.0,29.2054,29.2054,29.0693,29.0875,234929.0
2019-07-25 12:30:00,32.06,32.1,31.88,31.96,248471.0,29.0875,29.1238,28.9242,28.9968,248471.0
2019-07-25 13:00:00,31.95,31.96,31.89,31.95,203340.0,28.9877,28.9968,28.9332,28.9877,203340.0
2019-07-25 13:30:00,31.96,31.98,31.83,31.85,301288.0,28.9968,29.0149,28.8788,28.897,301288.0
2019-07-25 14:00:00,31.85,31.92,31.81,31.85,284780.0,28.897,28.9605,28.8607,28.897,284780.0
2019-07-25 14:30:00,31.84,31.84,31.74,31.75,230395.0,28.8879,28.8879,28.7972,28.8062,230395.0
2019-07-25 15:00:00,31.74,31.81,31.71,31.81,239381.0,28.7972,28.8607,28.7699,28.8607,239381.0
2019-07-25 15:30:00,31.81,31.92,31.78,31.83,862291.0,28.8607,28.9605,28.8334,28.8788,862291.0
2019-07-26 09:30:00,31.93,32.01,31.7,31.9,611180.0,28.9695,29.0421,28.7609,28.9423,611180.0
2019-07-26 10:00:00,31.9,31.92,31.72,31.77,285055.0,28.9423,28.9605,28.779,28.8244,285055.0
2019-07-26 10:30:00,31.76,31.83,31.69,31.74,217626.0,28.8153,28.8788,28.7518,28.7972,217626.0
2019-07-26 11:00:00,31.73,31.79,31.64,31.7,300892.0,28.7881,28.8425,28.7064,28.7609,300892.0
2019-07-26 11:30:00,31.7,31.83,31.67,31.82,422655.0,28.7609,28.8788,28.7336,28.8697,422655.0
2019-07-26 12:00:00,31.82,31.84,31.7,31.77,144132.0,28.8697,28.8879,28.7609,28.8244,144132.0
2019-07-26 12:30:00,31.77,31.8,31.71,31.76,147911.0,28.8244,28.8516,28.7699,28.8153,147911.0
2019-07-26 13:00:00,31.76,31.8,31.74,31.76,80756.0,28.8153,28.8516,28.7972,28.8153,80756.0
2019-07-26 13:30:00,31.76,31.82,31.74,31.82,122196.0,28.8153,28.8697,28.7972,28.8697,122196.0
2019-07-26 14:00:00,31.82,31.86,31.73,31.75,216568.0,28.8697,28.906,28.7881,28.8062,216568.0
2019-07-26 14:30:00,31.75,31.76,31.66,31.66,245822.0,28.8062,28.8153,28.7246,28.7246,245822.0
2019-07-26 15:00:00,31.66,31.67,31.58,31.67,305301.0,28.7246,28.7336,28.652,28.7336,305301.0
2019-07-26 15:30:00,31.67,31.7,31.52,31.56,715487.0,28.7336,28.7609,28.5976,28.6338,715487.0
2019-07-29 09:30:00,31.45,31.46,30.94,31.01,1011152.0,28.534,28.5431,28.0713,28.1348,1011152.0
2019-07-29 10:00:00,30.99,31.13,30.83,30.85,593256.0,28.1167,28.2437,27.9715,27.9897,593256.0
2019-07-29 10:30:00,30.85,30.94,30.81,30.84,972581.0,27.9897,28.0713,27.9534,27.9806,972581.0
2019-07-29 11:00:00,30.83,30.92,30.78,30.87,496400.0,27.9715,28.0532,27.9262,28.0078,496400.0
2019-07-29 11:30:00,30.88,31.1,30.87,31.1,381219.0,28.0169,28.2165,28.0078,28.2165,381219.0
2019-07-29 12:00:00,31.09,31.11,30.91,30.93,266737.0,28.2074,28.2256,28.0441,28.0623,266737.0
2019-07-29 12:30:00,30.94,31.08,30.93,31.07,289360.0,28.0713,28.1983,28.0623,28.1893,289360.0
2019-07-29 13:00:00,31.07,31.09,30.96,31.07,279523.0,28.1893,28.2074,28.0895,28.1893,279523.0
2019-07-29 13:30:00,31.06,31.18,31.05,31.16,290382.0,28.1802,28.2891,28.1711,28.2709,290382.0
2019-07-29 14:00:00,31.17,31.29,31.17,31.28,246141.0,28.28,28.3889,28.28,28.3798,246141.0
2019-07-29 14:30:00,31.28,31.38,31.26,31.37,159083.0,28.3798,28.4705,28.3617,28.4615,159083.0
2019-07-29 15:00:00,31.37,31.38,31.31,31.32,246421.0,28.4615,28.4705,28.407,28.4161,246421.0
2019-07-29 15:30:00,31.32,31.39,31.29,31.38,651651.0,28.4161,28.4796,28.3889,28.4705,651651.0
2019-07-30 09:30:00,30.85,30.91,30.69,30.77,1521442.0,27.9897,28.0441,27.8445,27.9171,1521442.0
2019-07-30 10:00:00,30.76,30.99,30.74,30.8,448962.0,27.908,28.1167,27.8899,27.9443,448962.0
2019-07-30 10:30:00,30.8,30.83,30.64,30.67,560531.0,27.9443,27.9715,27.7991,27.8264,560531.0
2019-07-30 11:00:00,30.66,30.77,30.62,30.65,358610.0,27.8173,27.9171,27.781,27.8082,358610.0
2019-07-30 11:30:00,30.66,30.71,30.47,30.49,742673.0,27.8173,27.8627,27.6449,27.663,742673.0
2019-07-30 12:00:00,30.49,30.61,30.44,30.6,627363.0,27.663,27.7719,27.6177,27.7629,627363.0
2019-07-30 12:30:00,30.6,30.61,30.56,30.58,474787.0,27.7629,27.7719,27.7266,27.7447,474787.0
2019-07-30 13:00:00,30.58,30.59,30.46,30.55,402515.0,27.7447,27.7538,27.6358,27.7175,402515.0
2019-07-30 13:30:00,30.55,30.64,30.54,30.6,188348.0,27.7175,27.7991,27.7084,27.7629,188348.0
2019-07-30 14:00:00,30.6,30.74,30.6,30.62,261394.0,27.7629,27.8899,27.7629,27.781,261394.0
2019-07-30 14:30:00,30.63,30.65,30.57,30.57,149994.0,27.7901,27.8082,27.7356,27.7356,149994.0
2019-07-30 15:00:00,30.57,30.57,30.5,30.53,493038.0,27.7356,27.7356,27.6721,27.6993,493038.0
2019-07-30 15:30:00,30.52,30.55,30.37,30.42,1266420.0,27.6903,27.7175,27.5542,27.5995,1266420.0
2019-07-31 09:30:00,30.49,30.5,29.83,29.96,1966909.0,27.663,27.6721,27.0642,27.1822,1966909.0
2019-07-31 10:00:00,29.95,30.16,29.9,30.15,876997.0,27.1731,27.3636,27.1278,27.3546,876997.0
2019-07-31 10:30:00,30.15,30.18,30.07,30.11,785693.0,27.3546,27.3818,27.282,27.3183,785693.0
2019-07-31 11:00:00,30.11,30.24,30.09,30.2,683327.0,27.3183,27.4362,27.3001,27.3999,683327.0
2019-07-31 11:30:00,30.2,30.23,30.07,30.09,415031.0,27.3999,27.4272,27.282,27.3001,415031.0
2019-07-31 12:00:00,30.09,30.09,30.0,30.05,274127.0,27.3001,27.3001,27.2185,27.2638,274127.0
2019-07-31 12:30:00,30.05,30.09,30.0,30.04,175226.0,27.2638,27.3001,27.2185,27.2548,175226.0
2019-07-31 13:00:00,30.04,30.06,30.01,30.04,239400.0,27.2548,27.2729,27.2276,27.2548,239400.0
2019-07-31 13:30:00,30.04,30.06,29.95,30.01,343934.0,27.2548,27.2729,27.1731,27.2276,343934.0
2019-07-31 14:00:00,30.0,30.1,29.88,29.95,594518.0,27.2185,27.3092,27.1096,27.1731,594518.0
2019-07-31 14:30:00,29.96,30.06,29.35,29.7,1456371.0,27.1822,27.2729,26.6287,26.9463,1456371.0
2019-07-31 15:00:00,29.7,29.95,29.6,29.92,849031.0,26.9463,27.1731,26.8556,27.1459,849031.0
2019-07-31 15:30:00,29.91,29.97,29.85,29.9,1177575.0,27.1368,27.1913,27.0824,27.1278,1177575.0
2019-08-01 09:30:00,29.91,30.2,29.91,30.15,1311046.0,27.1368,27.3999,27.1368,27.3546,1311046.0
2019-08-01 10:00:00,30.14,30.47,30.13,30.43,612577.0,27.3455,27.6449,27.3364,27.6086,612577.0
2019-08-01 10:30:00,30.43,30.46,30.3,30.41,438615.0,27.6086,27.6358,27.4907,27.5905,438615.0
2019-08-01 11:00:00,30.42,30.53,30.36,30.49,542896.0,27.5995,27.6993,27.5451,27.663,542896.0
2019-08-01 11:30:00,30.49,30.59,30.43,30.55,447613.0,27.663,27.7538,27.6086,27.7175,447613.0
2019-08-01 12:00:00,30.55,30.6,30.52,30.57,291130.0,27.7175,27.7629,27.6903,27.7356,291130.0
2019-08-01 12:30:00,30.57,30.58,30.48,30.49,316255.0,27.7356,27.7447,27.654,27.663,316255.0
2019-08-01 13:00:00,30.49,30.53,30.0,30.03,670352.0,27.663,27.6993,27.2185,27.2457,670352.0
2019-08-01 13:30:00,30.03,30.04,28.7,28.99,3265721.0,27.2457,27.2548,26.039,26.3021,3265721.0
2019-08-01 14:00:00,28.99,29.08,27.64,28.01,5461006.0,26.3021,26.3838,25.0773,25.413,5461006.0
2019-08-01 14:30:00,28.02,28.67,27.81,28.41,2935634.0,25.4221,26.0118,25.2315,25.7759,2935634.0
2019-08-01 15:00:00,28.41,28.59,28.26,28.55,1271136.0,25.7759,25.9392,25.6398,25.9029,1271136.0
2019-08-01 15:30:00,28.55,28.67,28.41,28.59,2622880.0,25.9029,26.0118,25.7759,25.9392,2622880.0
2019-08-02 09:30:00,28.18,28.34,27.81,28.21,2800374.0,25.5672,25.7124,25.2315,25.5944,2800374.0
2019-08-02 10:00:00,28.21,28.29,28.0,28.07,1468170.0,25.5944,25.667,25.4039,25.4674,1468170.0
2019-08-02 10:30:00,28.06,28.07,27.81,27.84,1028137.0,25.4584,25.4674,25.2315,25.2588,1028137.0
2019-08-02 11:00:00,27.84,27.96,27.8,27.82,931421.0,25.2588,25.3676,25.2225,25.2406,931421.0
2019-08-02 11:30:00,27.82,27.88,27.65,27.79,918654.0,25.2406,25.295,25.0864,25.2134,918654.0
2019-08-02 12:00:00,27.78,27.94,27.68,27.93,710978.0,25.2043,25.3495,25.1136,25.3404,710978.0
2019-08-02 12:30:00,27.93,27.94,27.79,27.83,468568.0,25.3404,25.3495,25.2134,25.2497,468568.0
2019-08-02 13:00:00,27.83,27.93,27.75,27.91,768040.0,25.2497,25.3404,25.1771,25.3223,768040.0
2019-08-02 13:30:00,27.91,27.92,27.83,27.9,329968.0,25.3223,25.3313,25.2497,25.3132,329968.0
2019-08-02 14:00:00,27.89,27.96,27.83,27.89,355028.0,25.3041,25.3676,25.2497,25.3041,355028.0
2019-08-02 14:30:00,27.9,28.07,27.88,28.01,415478.0,25.3132,25.4674,25.295,25.413,415478.0
2019-08-02 15:00:00,28.01,28.14,27.92,28.07,519297.0,25.413,25.5309,25.3313,25.4674,519297.0
2019-08-02 15:30:00,28.08,28.12,27.94,28.0,1560249.0,25.4765,25.5128,25.3495,25.4039,1560249.0
2019-08-05 09:30:00,26.61,26.75,26.18,26.43,3660666.0,24.1428,24.2698,23.7527,23.9795,3660666.0
2019-08-05 10:00:00,26.42,26.62,26.35,26.39,1991406.0,23.9704,24.1519,23.9069,23.9432,1991406.0
2019-08-05 10:30:00,26.38,26.54,26.3,26.5,1312153.0,23.9341,24.0793,23.8615,24.043,1312153.0
2019-08-05 11:00:00,26.5,26.91,26.47,26.7,1222115.0,24.043,24.415,24.0158,24.2244,1222115.0
2019-08-05 11:30:00,26.7,26.79,26.28,26.28,1106670.0,24.2244,24.3061,23.8434,23.8434,1106670.0
2019-08-05 12:00:00,26.29,26.35,26.13,26.15,1499519.0,23.8525,23.9069,23.7073,23.7254,1499519.0
2019-08-05 12:30:00,26.16,26.33,26.15,26.2,914154.0,23.7345,23.8888,23.7254,23.7708,914154.0
2019-08-05 13:00:00,26.21,26.3,26.17,26.23,601967.0,23.7799,23.8615,23.7436,23.798,601967.0
2019-08-05 13:30:00,26.22,26.23,25.91,25.93,1111084.0,23.789,23.798,23.5077,23.5258,1111084.0
2019-08-05 14:00:00,25.93,25.94,25.77,25.83,990533.0,23.5258,23.5349,23.3807,23.4351,990533.0
2019-08-05 14:30:00,25.83,26.02,25.82,25.9,1091264.0,23.4351,23.6075,23.426,23.4986,1091264.0
2019-08-05 15:00:00,25.9,26.08,25.82,25.96,1264851.0,23.4986,23.6619,23.426,23.5531,1264851.0
2019-08-05 15:30:00,25.96,26.27,25.94,26.15,2671733.0,23.5531,23.8343,23.5349,23.7254,2671733.0
2019-08-06 09:30:00,26.91,27.01,26.42,26.66,2032734.0,24.415,24.5057,23.9704,24.1882,2032734.0
2019-08-06 10:00:00,26.67,26.72,26.28,26.45,950557.0,24.1972,24.2426,23.8434,23.9976,950557.0
2019-08-06 10:30:00,26.45,26.59,26.41,26.57,660489.0,23.9976,24.1246,23.9613,24.1065,660489.0
2019-08-06 11:00:00,26.57,26.57,26.34,26.41,776844.0,24.1065,24.1065,23.8978,23.9613,776844.0
2019-08-06 11:30:00,26.41,26.42,26.29,26.39,586336.0,23.9613,23.9704,23.8525,23.9432,586336.0
2019-08-06 12:00:00,26.39,26.49,26.33,26.43,475786.0,23.9432,24.0339,23.8888,23.9795,475786.0
2019-08-06 12:30:00,26.42,26.5,26.37,26.39,332171.0,23.9704,24.043,23.925,23.9432,332171.0
2019-08-06 13:00:00,26.4,26.5,26.38,26.48,310063.0,23.9523,24.043,23.9341,24.0248,310063.0
2019-08-06 13:30:00,26.48,26.52,26.34,26.44,467868.0,24.0248,24.0611,23.8978,23.9886,467868.0
2019-08-06 14:00:00,26.43,26.68,26.42,26.67,528203.0,23.9795,24.2063,23.9704,24.1972,528203.0
2019-08-06 14:30:00,26.67,26.75,26.58,26.58,561302.0,24.1972,24.2698,24.1156,24.1156,561302.0
2019-08-06 15:00:00,26.59,26.64,26.53,26.56,432457.0,24.1246,24.17,24.0702,24.0974,432457.0
2019-08-06 15:30:00,26.55,26.58,26.45,26.48,1264160.0,24.0884,24.1156,23.9976,24.0248,1264160.0
2019-08-07 09:30:00,26.12,26.31,25.87,25.9,1713616.0,23.6982,23.8706,23.4714,23.4986,1713616.0
2019-08-07 10:00:00,25.89,26.15,25.83,25.97,1058057.0,23.4895,23.7254,23.4351,23.5621,1058057.0
2019-08-07 10:30:00,25.98,26.45,25.92,26.34,1743998.0,23.5712,23.9976,23.5168,23.8978,1743998.0
2019-08-07 11:00:00,26.35,26.41,26.24,26.33,920872.0,23.9069,23.9613,23.8071,23.8888,920872.0
2019-08-07 11:30:00,26.34,26.37,26.23,26.29,605154.0,23.8978,23.925,23.798,23.8525,605154.0
2019-08-07 12:00:00,26.29,26.39,26.26,26.32,711235.0,23.8525,23.9432,23.8252,23.8797,711235.0
2019-08-07 12:30:00,26.31,26.42,26.3,26.38,617541.0,23.8706,23.9704,23.8615,23.9341,617541.0
2019-08-07 13:00:00,26.38,26.47,26.35,26.47,362118.0,23.9341,24.0158,23.9069,24.0158,362118.0
2019-08-07 13:30:00,26.47,26.7,26.46,26.65,851598.0,24.0158,24.2244,24.0067,24.1791,851598.0
2019-08-07 14:00:00,26.66,26.74,26.55,26.64,424006.0,24.1882,24.2607,24.0884,24.17,424006.0
2019-08-07 14:30:00,26.63,26.77,26.62,26.73,502684.0,24.1609,24.288,24.1519,24.2517,502684.0
2019-08-07 15:00:00,26.73,26.75,26.47,26.58,558691.0,24.2517,24.2698,24.0158,24.1156,558691.0
2019-08-07 15:30:00,26.59,26.67,26.55,26.57,1026168.0,24.1246,24.1972,24.0884,24.1065,1026168.0
2019-08-08 09:30:00,27.04,27.26,26.84,27.0,1624474.0,24.5329,24.7325,24.3515,24.4966,1624474.0
2019-08-08 10:00:00,27.0,27.13,26.85,27.06,809453.0,24.4966,24.6146,24.3605,24.5511,809453.0
2019-08-08 10:30:00,27.07,27.39,27.06,27.37,1009115.0,24.5601,24.8505,24.5511,24.8323,1009115.0
2019-08-08 11:00:00,27.36,27.45,27.29,27.36,946817.0,24.8233,24.9049,24.7597,24.8233,946817.0
2019-08-08 11:30:00,27.35,27.64,27.32,27.6,951445.0,24.8142,25.0773,24.787,25.041,951445.0
2019-08-08 12:00:00,27.6,27.64,27.45,27.49,613492.0,25.041,25.0773,24.9049,24.9412,613492.0
2019-08-08 12:30:00,27.49,27.62,27.49,27.55,375641.0,24.9412,25.0591,24.9412,24.9956,375641.0
2019-08-08 13:00:00,27.56,27.62,27.51,27.52,340169.0,25.0047,25.0591,24.9593,24.9684,340169.0
2019-08-08 13:30:00,27.52,27.58,27.51,27.53,350522.0,24.9684,25.0229,24.9593,24.9775,350522.0
2019-08-08 14:00:00,27.52,27.53,27.44,27.48,409672.0,24.9684,24.9775,24.8958,24.9321,409672.0
2019-08-08 14:30:00,27.48,27.56,27.45,27.52,360723.0,24.9321,25.0047,24.9049,24.9684,360723.0
2019-08-08 15:00:00,27.52,27.56,27.45,27.46,386028.0,24.9684,25.0047,24.9049,24.914,386028.0
2019-08-08 15:30:00,27.46,27.55,27.44,27.54,1264172.0,24.914,24.9956,24.8958,24.9866,1264172.0
2019-08-09 09:30:00,27.31,27.41,27.12,27.21,724450.0,24.7779,24.8686,24.6055,24.6872,724450.0
2019-08-09 10:00:00,27.21,27.33,27.02,27.02,634692.0,24.6872,24.796,24.5148,24.5148,634692.0
2019-08-09 10:30:00,27.02,27.19,26.89,27.12,677691.0,24.5148,24.669,24.3968,24.6055,677691.0
2019-08-09 11:00:00,27.11,27.12,26.84,26.84,436311.0,24.5964,24.6055,24.3515,24.3515,436311.0
2019-08-09 11:30:00,26.84,26.99,26.82,26.93,398750.0,24.3515,24.4876,24.3333,24.4331,398750.0
2019-08-09 12:00:00,26.93,27.02,26.91,26.99,296475.0,24.4331,24.5148,24.415,24.4876,296475.0
2019-08-09 12:30:00,26.99,27.18,26.97,27.03,1144373.0,24.4876,24.6599,24.4694,24.5239,1144373.0
2019-08-09 13:00:00,27.02,27.23,27.01,27.22,434457.0,24.5148,24.7053,24.5057,24.6962,434457.0
2019-08-09 13:30:00,27.22,27.26,27.12,27.13,292202.0,24.6962,24.7325,24.6055,24.6146,292202.0
2019-08-09 14:00:00,27.14,27.16,27.07,27.15,308292.0,24.6237,24.6418,24.5601,24.6327,308292.0
2019-08-09 14:30:00,27.16,27.16,27.05,27.07,317961.0,24.6418,24.6418,24.542,24.5601,317961.0
2019-08-09 15:00:00,27.07,27.25,27.05,27.25,457393.0,24.5601,24.7235,24.542,24.7235,457393.0
2019-08-09 15:30:00,27.24,27.26,27.06,27.1,1166358.0,24.7144,24.7325,24.5511,24.5874,1166358.0
2019-08-12 09:30:00,26.8,26.99,26.53,26.78,2293174.0,24.3152,24.4876,24.0702,24.297,2293174.0
2019-08-12 10:00:00,26.78,26.97,26.64,26.83,1713520.0,24.297,24.4694,24.17,24.3424,1713520.0
2019-08-12 10:30:00,26.83,27.12,26.81,27.12,1196972.0,24.3424,24.6055,24.3242,24.6055,1196972.0
2019-08-12 11:00:00,27.12,27.12,26.81,27.05,1443999.0,24.6055,24.6055,24.3242,24.542,1443999.0
2019-08-12 11:30:00,27.05,27.36,26.98,27.23,1263674.0,24.542,24.8233,24.4785,24.7053,1263674.0
2019-08-12 12:00:00,27.23,27.26,27.08,27.22,1009519.0,24.7053,24.7325,24.5692,24.6962,1009519.0
2019-08-12 12:30:00,27.21,27.24,27.04,27.21,961999.0,24.6872,24.7144,24.5329,24.6872,961999.0
2019-08-12 13:00:00,27.2,27.21,27.06,27.15,797160.0,24.6781,24.6872,24.5511,24.6327,797160.0
2019-08-12 13:30:00,27.15,27.15,26.96,27.04,1009233.0,24.6327,24.6327,24.4603,24.5329,1009233.0
2019-08-12 14:00:00,27.03,27.15,26.97,27.02,902859.0,24.5239,24.6327,24.4694,24.5148,902859.0
2019-08-12 14:30:00,27.01,27.16,26.94,27.06,935591.0,24.5057,24.6418,24.4422,24.5511,935591.0
2019-08-12 15:00:00,27.06,27.21,27.04,27.19,1029503.0,24.5511,24.6872,24.5329,24.669,1029503.0
2019-08-12 15:30:00,27.18,27.22,27.14,27.16,2401210.0,24.6599,24.6962,24.6237,24.6418,2401210.0
2019-08-13 09:30:00,28.64,29.74,28.15,29.56,10921106.0,25.9846,26.9826,25.54,26.8193,10921106.0
2019-08-13 10:00:00,29.55,29.87,29.08,29.74,4538489.0,26.8102,27.1005,26.3838,26.9826,4538489.0
2019-08-13 10:30:00,29.75,29.99,29.41,29.58,2286341.0,26.9917,27.2094,26.6832,26.8374,2286341.0
2019-08-13 11:00:00,29.58,30.04,29.4,30.0,2474301.0,26.8374,27.2548,26.6741,27.2185,2474301.0
2019-08-13 11:30:00,30.0,30.4,29.91,30.3,2674957.0,27.2185,27.5814,27.1368,27.4907,2674957.0
2019-08-13 12:00:00,30.3,30.5,30.16,30.43,1946773.0,27.4907,27.6721,27.3636,27.6086,1946773.0
2019-08-13 12:30:00,30.44,30.63,30.13,30.63,1652553.0,27.6177,27.7901,27.3364,27.7901,1652553.0
2019-08-13 13:00:00,30.63,30.76,30.51,30.61,1908380.0,27.7901,27.908,27.6812,27.7719,1908380.0
2019-08-13 13:30:00,30.62,30.75,30.47,30.67,1320696.0,27.781,27.8989,27.6449,27.8264,1320696.0
2019-08-13 14:00:00,30.67,30.83,30.41,30.82,1561101.0,27.8264,27.9715,27.5905,27.9625,1561101.0
2019-08-13 14:30:00,30.82,30.98,30.47,30.95,1366464.0,27.9625,28.1076,27.6449,28.0804,1366464.0
2019-08-13 15:00:00,30.95,30.95,30.62,30.63,1573826.0,28.0804,28.0804,27.781,27.7901,1573826.0
2019-08-13 15:30:00,30.62,30.8,30.57,30.69,3772212.0,27.781,27.9443,27.7356,27.8445,3772212.0
2019-08-14 09:30:00,29.74,30.24,29.6,30.2,5068011.0,26.9826,27.4362,26.8556,27.3999,5068011.0
2019-08-14 10:00:00,30.2,30.45,29.89,30.44,1994038.0,27.3999,27.6268,27.1187,27.6177,1994038.0
2019-08-14 10:30:00,30.44,30.49,30.16,30.22,1438552.0,27.6177,27.663,27.3636,27.4181,1438552.0
2019-08-14 11:00:00,30.22,30.71,30.19,30.57,2196269.0,27.4181,27.8627,27.3909,27.7356,2196269.0
2019-08-14 11:30:00,30.58,30.64,30.34,30.47,1743808.0,27.7447,27.7991,27.527,27.6449,1743808.0
2019-08-14 12:00:00,30.46,30.47,30.21,30.27,1563178.0,27.6358,27.6449,27.409,27.4634,1563178.0
2019-08-14 12:30:00,30.27,30.3,30.03,30.03,1367063.0,27.4634,27.4907,27.2457,27.2457,1367063.0
2019-08-14 13:00:00,30.03,30.11,29.84,30.04,1584215.0,27.2457,27.3183,27.0733,27.2548,1584215.0
2019-08-14 13:30:00,30.03,30.1,29.81,29.88,1690970.0,27.2457,27.3092,27.0461,27.1096,1690970.0
2019-08-14 14:00:00,29.87,29.93,29.77,29.78,814213.0,27.1005,27.155,27.0098,27.0189,814213.0
2019-08-14 14:30:00,29.79,29.89,29.55,29.84,1385036.0,27.028,27.1187,26.8102,27.0733,1385036.0
2019-08-14 15:00:00,29.83,29.91,29.61,29.76,1314520.0,27.0642,27.1368,26.8646,27.0007,1314520.0
2019-08-14 15:30:00,29.76,29.77,29.57,29.63,2496201.0,27.0007,27.0098,26.8283,26.8828,2496201.0
2019-08-15 09:30:00,30.16,30.72,30.15,30.71,3647776.0,27.3636,27.8717,27.3546,27.8627,3647776.0
2019-08-15 10:00:00,30.71,30.79,30.39,30.53,1549652.0,27.8627,27.9352,27.5723,27.6993,1549652.0
2019-08-15 10:30:00,30.53,30.68,30.45,30.64,956952.0,27.6993,27.8354,27.6268,27.7991,956952.0
2019-08-15 11:00:00,30.63,30.7,30.41,30.54,1852656.0,27.7901,27.8536,27.5905,27.7084,1852656.0
2019-08-15 11:30:00,30.54,30.65,30.47,30.54,736350.0,27.7084,27.8082,27.6449,27.7084,736350.0
2019-08-15 12:00:00,30.53,30.7,30.51,30.52,904297.0,27.6993,27.8536,27.6812,27.6903,904297.0
2019-08-15 12:30:00,30.51,30.57,30.4,30.43,532744.0,27.6812,27.7356,27.5814,27.6086,532744.0
2019-08-15 13:00:00,30.43,30.5,30.34,30.44,498745.0,27.6086,27.6721,27.527,27.6177,498745.0
2019-08-15 13:30:00,30.44,30.49,30.21,30.25,541289.0,27.6177,27.663,27.409,27.4453,541289.0
2019-08-15 14:00:00,30.24,30.32,30.18,30.26,648973.0,27.4362,27.5088,27.3818,27.4544,648973.0
2019-08-15 14:30:00,30.26,30.27,30.08,30.16,742624.0,27.4544,27.4634,27.2911,27.3636,742624.0
2019-08-15 15:00:00,30.16,30.26,30.12,30.15,733236.0,27.3636,27.4544,27.3274,27.3546,733236.0
2019-08-15 15:30:00,30.14,30.31,30.1,30.16,2232896.0,27.3455,27.4997,27.3092,27.3636,2232896.0
2019-08-16 09:30:00,30.57,30.57,30.08,30.17,2237526.0,27.7356,27.7356,27.2911,27.3727,2237526.0
2019-08-16 10:00:00,30.18,31.14,30.17,30.8,3543169.0,27.3818,28.2528,27.3727,27.9443,3543169.0
2019-08-16 10:30:00,30.82,31.27,30.8,31.24,1485149.0,27.9625,28.3707,27.9443,28.3435,1485149.0
2019-08-16 11:00:00,31.24,31.43,31.14,31.37,1830944.0,28.3435,28.5159,28.2528,28.4615,1830944.0
2019-08-16 11:30:00,31.37,31.43,31.27,31.4,871751.0,28.4615,28.5159,28.3707,28.4887,871751.0
2019-08-16 12:00:00,31.4,31.4,31.28,31.32,706292.0,28.4887,28.4887,28.3798,28.4161,706292.0
2019-08-16 12:30:00,31.32,31.37,31.24,31.27,594848.0,28.4161,28.4615,28.3435,28.3707,594848.0
2019-08-16 13:00:00,31.27,31.31,31.24,31.3,571571.0,28.3707,28.407,28.3435,28.3979,571571.0
2019-08-16 13:30:00,31.3,31.37,31.27,31.34,476082.0,28.3979,28.4615,28.3707,28.4342,476082.0
2019-08-16 14:00:00,31.35,31.45,31.25,31.44,718910.0,28.4433,28.534,28.3526,28.525,718910.0
2019-08-16 14:30:00,31.44,31.44,31.34,31.38,620146.0,28.525,28.525,28.4342,28.4705,620146.0
2019-08-16 15:00:00,31.37,31.41,31.3,31.31,594778.0,28.4615,28.4977,28.3979,28.407,594778.0
2019-08-16 15:30:00,31.31,31.33,31.22,31.3,1777754.0,28.407,28.4252,28.3254,28.3979,1777754.0
2019-08-19 09:30:00,31.92,32.28,31.7,31.77,2745013.0,28.9605,29.2871,28.7609,28.8244,2745013.0
2019-08-19 10:00:00,31.77,31.84,31.65,31.74,1098604.0,28.8244,28.8879,28.7155,28.7972,1098604.0
2019-08-19 10:30:00,31.74,31.89,31.67,31.86,1068118.0,28.7972,28.9332,28.7336,28.906,1068118.0
2019-08-19 11:00:00,31.86,31.9,31.79,31.87,751220.0,28.906,28.9423,28.8425,28.9151,751220.0
2019-08-19 11:30:00,31.87,31.92,31.79,31.84,802757.0,28.9151,28.9605,28.8425,28.8879,802757.0
2019-08-19 12:00:00,31.84,31.86,31.75,31.77,565077.0,28.8879,28.906,28.8062,28.8244,565077.0
2019-08-19 12:30:00,31.77,31.8,31.7,31.71,445416.0,28.8244,28.8516,28.7609,28.7699,445416.0
2019-08-19 13:00:00,31.71,31.76,31.65,31.74,483938.0,28.7699,28.8153,28.7155,28.7972,483938.0
2019-08-19 13:30:00,31.74,31.74,31.43,31.54,1071690.0,28.7972,28.7972,28.5159,28.6157,1071690.0
2019-08-19 14:00:00,31.54,31.55,31.41,31.49,498371.0,28.6157,28.6248,28.4977,28.5703,498371.0
2019-08-19 14:30:00,31.5,31.63,31.49,31.55,597680.0,28.5794,28.6974,28.5703,28.6248,597680.0
2019-08-19 15:00:00,31.55,31.61,31.43,31.5,659241.0,28.6248,28.6792,28.5159,28.5794,659241.0
2019-08-19 15:30:00,31.49,31.67,31.47,31.58,1843519.0,28.5703,28.7336,28.5522,28.652,1843519.0
2019-08-20 09:30:00,31.49,31.82,31.44,31.47,1544511.0,28.5703,28.8697,28.525,28.5522,1544511.0
2019-08-20 10:00:00,31.46,31.76,31.4,31.72,966467.0,28.5431,28.8153,28.4887,28.779,966467.0
2019-08-20 10:30:00,31.72,31.73,31.51,31.62,607648.0,28.779,28.7881,28.5885,28.6883,607648.0
2019-08-20 11:00:00,31.61,31.7,31.51,31.6,364751.0,28.6792,28.7609,28.5885,28.6701,364751.0
2019-08-20 11:30:00,31.59,31.7,31.55,31.66,404964.0,28.6611,28.7609,28.6248,28.7246,404964.0
2019-08-20 12:00:00,31.66,31.76,31.66,31.71,396271.0,28.7246,28.8153,28.7246,28.7699,396271.0
2019-08-20 12:30:00,31.71,31.71,31.52,31.54,760765.0,28.7699,28.7699,28.5976,28.6157,760765.0
2019-08-20 13:00:00,31.53,31.57,31.43,31.47,367430.0,28.6066,28.6429,28.5159,28.5522,367430.0
2019-08-20 13:30:00,31.46,31.53,31.42,31.51,350454.0,28.5431,28.6066,28.5068,28.5885,350454.0
2019-08-20 14:00:00,31.51,31.54,31.43,31.46,295826.0,28.5885,28.6157,28.5159,28.5431,295826.0
2019-08-20 14:30:00,31.46,31.47,31.38,31.41,348182.0,28.5431,28.5522,28.4705,28.4977,348182.0
2019-08-20 15:00:00,31.4,31.5,31.38,31.5,533605.0,28.4887,28.5794,28.4705,28.5794,533605.0
2019-08-20 15:30:00,31.5,31.54,31.37,31.4,2174805.0,28.5794,28.6157,28.4615,28.4887,2174805.0
2019-08-21 09:30:00,31.67,31.8,31.42,31.64,1563078.0,28.7336,28.8516,28.5068,28.7064,1563078.0
2019-08-21 10:00:00,31.64,31.7,31.5,31.65,599743.0,28.7064,28.7609,28.5794,28.7155,599743.0
2019-08-21 10:30:00,31.65,31.68,31.12,31.23,1367143.0,28.7155,28.7427,28.2346,28.3344,1367143.0
2019-08-21 11:00:00,31.23,31.32,31.15,31.23,1012532.0,28.3344,28.4161,28.2619,28.3344,1012532.0
2019-08-21 11:30:00,31.22,31.3,31.09,31.14,886503.0,28.3254,28.3979,28.2074,28.2528,886503.0
2019-08-21 12:00:00,31.14,31.19,30.99,31.17,1220201.0,28.2528,28.2981,28.1167,28.28,1220201.0
2019-08-21 12:30:00,31.17,31.21,31.11,31.17,489800.0,28.28,28.3163,28.2256,28.28,489800.0
2019-08-21 13:00:00,31.17,31.21,31.03,31.1,530080.0,28.28,28.3163,28.153,28.2165,530080.0
2019-08-21 13:30:00,31.1,31.11,30.95,30.96,580986.0,28.2165,28.2256,28.0804,28.0895,580986.0
2019-08-21 14:00:00,30.96,31.06,30.88,30.97,938849.0,28.0895,28.1802,28.0169,28.0985,938849.0
2019-08-21 14:30:00,30.98,30.98,30.78,30.85,860993.0,28.1076,28.1076,27.9262,27.9897,860993.0
2019-08-21 15:00:00,30.85,30.9,30.79,30.85,672517.0,27.9897,28.035,27.9352,27.9897,672517.0
2019-08-21 15:30:00,30.85,30.88,30.7,30.75,2816848.0,27.9897,28.0169,27.8536,27.8989,2816848.0
2019-08-22 09:30:00,30.57,30.71,30.14,30.42,2433642.0,27.7356,27.8627,27.3455,27.5995,2433642.0
2019-08-22 10:00:00,30.42,30.42,29.42,29.58,3568147.0,27.5995,27.5995,26.6923,26.8374,3568147.0
2019-08-22 10:30:00,29.58,29.6,29.21,29.33,2215749.0,26.8374,26.8556,26.5017,26.6106,2215749.0
2019-08-22 11:00:00,29.33,29.64,29.32,29.48,1324226.0,26.6106,26.8919,26.6015,26.7467,1324226.0
2019-08-22 11:30:00,29.48,29.54,29.4,29.46,788382.0,26.7467,26.8011,26.6741,26.7285,788382.0
2019-08-22 12:00:00,29.46,29.67,29.46,29.56,616967.0,26.7285,26.9191,26.7285,26.8193,616967.0
2019-08-22 12:30:00,29.56,29.67,29.5,29.59,617283.0,26.8193,26.9191,26.7648,26.8465,617283.0
2019-08-22 13:00:00,29.59,29.67,29.54,29.55,663374.0,26.8465,26.9191,26.8011,26.8102,663374.0
2019-08-22 13:30:00,29.55,29.62,29.5,29.59,802983.0,26.8102,26.8737,26.7648,26.8465,802983.0
2019-08-22 14:00:00,29.6,29.61,29.54,29.55,499717.0,26.8556,26.8646,26.8011,26.8102,499717.0
2019-08-22 14:30:00,29.56,29.67,29.54,29.57,547401.0,26.8193,26.9191,26.8011,26.8283,547401.0
2019-08-22 15:00:00,29.57,29.58,29.5,29.55,587726.0,26.8283,26.8374,26.7648,26.8102,587726.0
2019-08-22 15:30:00,29.55,29.64,29.48,29.49,2321466.0,26.8102,26.8919,26.7467,26.7558,2321466.0
2019-08-23 09:30:00,28.9,29.24,28.81,29.2,1971135.0,26.2205,26.5289,26.1388,26.4927,1971135.0
2019-08-23 10:00:00,29.2,29.4,29.07,29.28,1043329.0,26.4927,26.6741,26.3747,26.5652,1043329.0
2019-08-23 10:30:00,29.28,29.67,29.28,29.45,1222722.0,26.5652,26.9191,26.5652,26.7195,1222722.0
2019-08-23 11:00:00,29.46,29.49,28.92,28.96,2347838.0,26.7285,26.7558,26.2386,26.2749,2347838.0
2019-08-23 11:30:00,28.97,29.01,28.61,28.61,2774605.0,26.284,26.3203,25.9574,25.9574,2774605.0
2019-08-23 12:00:00,28.62,29.03,28.55,29.0,1474235.0,25.9664,26.3384,25.9029,26.3112,1474235.0
2019-08-23 12:30:00,28.99,29.09,28.87,29.03,981520.0,26.3021,26.3929,26.1933,26.3384,981520.0
2019-08-23 13:00:00,29.02,29.08,28.67,28.69,924541.0,26.3293,26.3838,26.0118,26.0299,924541.0
2019-08-23 13:30:00,28.68,28.88,28.66,28.84,792472.0,26.0209,26.2023,26.0027,26.166,792472.0
2019-08-23 14:00:00,28.84,28.93,28.81,28.89,666969.0,26.166,26.2477,26.1388,26.2114,666969.0
2019-08-23 14:30:00,28.89,28.94,28.74,28.87,631108.0,26.2114,26.2568,26.0753,26.1933,631108.0
2019-08-23 15:00:00,28.86,28.97,28.8,28.83,726439.0,26.1842,26.284,26.1297,26.157,726439.0
2019-08-23 15:30:00,28.83,28.86,28.64,28.76,2758592.0,26.157,26.1842,25.9846,26.0935,2758592.0
2019-08-26 09:30:00,29.18,29.52,29.08,29.52,1327579.0,26.4745,26.783,26.3838,26.783,1327579.0
2019-08-26 10:00:00,29.51,29.61,29.39,29.57,920099.0,26.7739,26.8646,26.665,26.8283,920099.0
2019-08-26 10:30:00,29.56,29.64,29.48,29.58,738962.0,26.8193,26.8919,26.7467,26.8374,738962.0
2019-08-26 11:00:00,29.58,29.78,29.56,29.68,693020.0,26.8374,27.0189,26.8193,26.9282,693020.0
2019-08-26 11:30:00,29.67,29.69,29.45,29.55,644176.0,26.9191,26.9372,26.7195,26.8102,644176.0
2019-08-26 12:00:00,29.56,29.74,29.51,29.66,669884.0,26.8193,26.9826,26.7739,26.91,669884.0
2019-08-26 12:30:00,29.66,29.73,29.54,29.59,945149.0,26.91,26.9735,26.8011,26.8465,945149.0
2019-08-26 13:00:00,29.59,29.63,29.54,29.59,483965.0,26.8465,26.8828,26.8011,26.8465,483965.0
2019-08-26 13:30:00,29.58,29.74,29.55,29.71,413747.0,26.8374,26.9826,26.8102,26.9554,413747.0
2019-08-26 14:00:00,29.71,29.72,29.63,29.69,428956.0,26.9554,26.9644,26.8828,26.9372,428956.0
2019-08-26 14:30:00,29.69,29.78,29.69,29.76,313279.0,26.9372,27.0189,26.9372,27.0007,313279.0
2019-08-26 15:00:00,29.77,29.82,29.67,29.68,462301.0,27.0098,27.0552,26.9191,26.9282,462301.0
2019-08-26 15:30:00,29.68,29.75,29.65,29.75,1383018.0,26.9282,26.9917,26.9009,26.9917,1383018.0
2019-08-27 09:30:00,30.0,30.3,29.99,30.14,1226808.0,27.2185,27.4907,27.2094,27.3455,1226808.0
2019-08-27 10:00:00,30.15,30.2,30.0,30.09,470030.0,27.3546,27.3999,27.2185,27.3001,470030.0
2019-08-27 10:30:00,30.09,30.16,30.03,30.15,392183.0,27.3001,27.3636,27.2457,27.3546,392183.0
2019-08-27 11:00:00,30.16,30.2,29.94,29.99,479206.0,27.3636,27.3999,27.164,27.2094,479206.0
2019-08-27 11:30:00,29.99,30.13,29.91,29.91,437581.0,27.2094,27.3364,27.1368,27.1368,437581.0
2019-08-27 12:00:00,29.92,29.94,29.81,29.91,321071.0,27.1459,27.164,27.0461,27.1368,321071.0
2019-08-27 12:30:00,29.91,29.91,29.73,29.78,325520.0,27.1368,27.1368,26.9735,27.0189,325520.0
2019-08-27 13:00:00,29.76,29.88,29.74,29.85,225815.0,27.0007,27.1096,26.9826,27.0824,225815.0
2019-08-27 13:30:00,29.85,30.02,29.82,29.95,246327.0,27.0824,27.2366,27.0552,27.1731,246327.0
2019-08-27 14:00:00,29.95,29.99,29.82,29.86,153724.0,27.1731,27.2094,27.0552,27.0915,153724.0
2019-08-27 14:30:00,29.86,29.94,29.81,29.91,242623.0,27.0915,27.164,27.0461,27.1368,242623.0
2019-08-27 15:00:00,29.92,29.97,29.84,29.86,180742.0,27.1459,27.1913,27.0733,27.0915,180742.0
2019-08-27 15:30:00,29.86,29.96,29.82,29.91,800008.0,27.0915,27.1822,27.0552,27.1368,800008.0
2019-08-28 09:30:00,29.7,30.43,29.63,30.32,1117181.0,26.9463,27.6086,26.8828,27.5088,1117181.0
2019-08-28 10:00:00,30.32,30.41,30.13,30.29,484925.0,27.5088,27.5905,27.3364,27.4816,484925.0
2019-08-28 10:30:00,30.29,30.44,30.28,30.37,486746.0,27.4816,27.6177,27.4725,27.5542,486746.0
2019-08-28 11:00:00,30.37,30.37,30.21,30.31,352877.0,27.5542,27.5542,27.409,27.4997,352877.0
2019-08-28 11:30:00,30.31,30.37,30.24,30.35,235976.0,27.4997,27.5542,27.4362,27.536,235976.0
2019-08-28 12:00:00,30.34,30.4,30.32,30.39,278723.0,27.527,27.5814,27.5088,27.5723,278723.0
2019-08-28 12:30:00,30.39,30.49,30.34,30.44,268209.0,27.5723,27.663,27.527,27.6177,268209.0
2019-08-28 13:00:00,30.44,30.45,30.37,30.42,347021.0,27.6177,27.6268,27.5542,27.5995,347021.0
2019-08-28 13:30:00,30.42,30.44,30.38,30.4,211241.0,27.5995,27.6177,27.5632,27.5814,211241.0
2019-08-28 14:00:00,30.4,30.43,30.39,30.41,181983.0,27.5814,27.6086,27.5723,27.5905,181983.0
2019-08-28 14:30:00,30.41,30.45,30.36,30.45,300828.0,27.5905,27.6268,27.5451,27.6268,300828.0
2019-08-28 15:00:00,30.44,30.47,30.33,30.37,322262.0,27.6177,27.6449,27.5179,27.5542,322262.0
2019-08-28 15:30:00,30.37,30.4,30.26,30.3,872048.0,27.5542,27.5814,27.4544,27.4907,872048.0
2019-08-29 09:30:00,30.69,31.24,30.67,30.91,1562122.0,27.8445,28.3435,27.8264,28.0441,1562122.0
2019-08-29 10:00:00,30.91,31.15,30.79,30.93,903679.0,28.0441,28.2619,27.9352,28.0623,903679.0
2019-08-29 10:30:00,30.93,30.96,30.63,30.84,634435.0,28.0623,28.0895,27.7901,27.9806,634435.0
2019-08-29 11:00:00,30.84,31.13,30.79,31.06,630004.0,27.9806,28.2437,27.9352,28.1802,630004.0
2019-08-29 11:30:00,31.05,31.09,30.95,30.98,586546.0,28.1711,28.2074,28.0804,28.1076,586546.0
2019-08-29 12:00:00,30.97,31.03,30.78,30.81,694442.0,28.0985,28.153,27.9262,27.9534,694442.0
2019-08-29 12:30:00,30.81,30.87,30.74,30.77,359599.0,27.9534,28.0078,27.8899,27.9171,359599.0
2019-08-29 13:00:00,30.76,30.83,30.73,30.76,397726.0,27.908,27.9715,27.8808,27.908,397726.0
2019-08-29 13:30:00,30.75,30.8,30.71,30.74,350299.0,27.8989,27.9443,27.8627,27.8899,350299.0
2019-08-29 14:00:00,30.74,30.82,30.67,30.72,431756.0,27.8899,27.9625,27.8264,27.8717,431756.0
2019-08-29 14:30:00,30.71,30.77,30.69,30.74,388127.0,27.8627,27.9171,27.8445,27.8899,388127.0
2019-08-29 15:00:00,30.74,30.77,30.71,30.73,306161.0,27.8899,27.9171,27.8627,27.8808,306161.0
2019-08-29 15:30:00,30.73,30.8,30.67,30.75,1092991.0,27.8808,27.9443,27.8264,27.8989,1092991.0
2019-08-30 09:30:00,30.91,31.43,30.77,30.8,1694151.0,28.0441,28.5159,27.9171,27.9443,1694151.0
2019-08-30 10:00:00,30.79,30.84,30.46,30.59,1025458.0,27.9352,27.9806,27.6358,27.7538,1025458.0
2019-08-30 10:30:00,30.6,30.69,30.5,30.58,511925.0,27.7629,27.8445,27.6721,27.7447,511925.0
2019-08-30 11:00:00,30.57,30.6,30.41,30.48,519268.0,27.7356,27.7629,27.5905,27.654,519268.0
2019-08-30 11:30:00,30.48,30.66,30.47,30.65,547289.0,27.654,27.8173,27.6449,27.8082,547289.0
2019-08-30 12:00:00,30.66,30.73,30.64,30.7,317567.0,27.8173,27.8808,27.7991,27.8536,317567.0
2019-08-30 12:30:00,30.7,30.72,30.64,30.67,188244.0,27.8536,27.8717,27.7991,27.8264,188244.0
2019-08-30 13:00:00,30.67,30.69,30.6,30.66,207231.0,27.8264,27.8445,27.7629,27.8173,207231.0
2019-08-30 13:30:00,30.66,30.69,30.64,30.66,184635.0,27.8173,27.8445,27.7991,27.8173,184635.0
2019-08-30 14:00:00,30.66,30.73,30.65,30.71,303334.0,27.8173,27.8808,27.8082,27.8627,303334.0
2019-08-30 14:30:00,30.71,30.72,30.42,30.45,552768.0,27.8627,27.8717,27.5995,27.6268,552768.0
2019-08-30 15:00:00,30.46,30.47,30.36,30.42,621478.0,27.6358,27.6449,27.5451,27.5995,621478.0
2019-08-30 15:30:00,30.42,30.54,30.37,30.47,1748207.0,27.5995,27.7084,27.5542,27.6449,1748207.0
2019-09-03 09:30:00,30.06,30.2,29.91,30.11,950100.0,27.2729,27.3999,27.1368,27.3183,950100.0
2019-09-03 10:00:00,30.09,30.09,29.76,29.93,610090.0,27.3001,27.3001,27.0007,27.155,610090.0
2019-09-03 10:30:00,29.93,30.0,29.79,29.99,405949.0,27.155,27.2185,27.028,27.2094,405949.0
2019-09-03 11:00:00,29.99,30.0,29.8,29.93,368443.0,27.2094,27.2185,27.037,27.155,368443.0
2019-09-03 11:30:00,29.92,30.0,29.86,29.91,327078.0,27.1459,27.2185,27.0915,27.1368,327078.0
2019-09-03 12:00:00,29.91,29.93,29.65,29.65,469236.0,27.1368,27.155,26.9009,26.9009,469236.0
2019-09-03 12:30:00,29.65,29.7,29.58,29.61,442773.0,26.9009,26.9463,26.8374,26.8646,442773.0
2019-09-03 13:00:00,29.61,29.66,29.55,29.63,305023.0,26.8646,26.91,26.8102,26.8828,305023.0
2019-09-03 13:30:00,29.64,29.65,29.52,29.55,230209.0,26.8919,26.9009,26.783,26.8102,230209.0
2019-09-03 14:00:00,29.55,29.6,29.5,29.53,329373.0,26.8102,26.8556,26.7648,26.7921,329373.0
2019-09-03 14:30:00,29.53,29.55,29.4,29.43,361060.0,26.7921,26.8102,26.6741,26.7013,361060.0
2019-09-03 15:00:00,29.43,29.48,29.41,29.46,410213.0,26.7013,26.7467,26.6832,26.7285,410213.0
2019-09-03 15:30:00,29.47,29.51,29.4,29.45,1313663.0,26.7376,26.7739,26.6741,26.7195,1313663.0
2019-09-04 09:30:00,30.27,30.29,29.88,30.16,1414145.0,27.4634,27.4816,27.1096,27.3636,1414145.0
2019-09-04 10:00:00,30.17,30.24,29.99,30.0,504728.0,27.3727,27.4362,27.2094,27.2185,504728.0
2019-09-04 10:30:00,30.0,30.06,29.85,29.9,364444.0,27.2185,27.2729,27.0824,27.1278,364444.0
2019-09-04 11:00:00,29.91,29.96,29.87,29.89,333608.0,27.1368,27.1822,27.1005,27.1187,333608.0
2019-09-04 11:30:00,29.88,29.95,29.87,29.92,291290.0,27.1096,27.1731,27.1005,27.1459,291290.0
2019-09-04 12:00:00,29.93,30.01,29.92,29.97,217615.0,27.155,27.2276,27.1459,27.1913,217615.0
2019-09-04 12:30:00,29.96,30.09,29.96,30.05,263130.0,27.1822,27.3001,27.1822,27.2638,263130.0
2019-09-04 13:00:00,30.05,30.1,29.99,30.0,188149.0,27.2638,27.3092,27.2094,27.2185,188149.0
2019-09-04 13:30:00,30.0,30.01,29.93,29.98,197214.0,27.2185,27.2276,27.155,27.2003,197214.0
2019-09-04 14:00:00,29.98,30.0,29.88,29.89,195546.0,27.2003,27.2185,27.1096,27.1187,195546.0
2019-09-04 14:30:00,29.88,29.97,29.84,29.95,260942.0,27.1096,27.1913,27.0733,27.1731,260942.0
2019-09-04 15:00:00,29.96,30.01,29.95,30.0,218793.0,27.1822,27.2276,27.1731,27.2185,218793.0
2019-09-04 15:30:00,30.0,30.01,29.84,29.87,898734.0,27.2185,27.2276,27.0733,27.1005,898734.0
2019-09-05 09:30:00,30.32,30.8,30.25,30.68,1400657.0,27.5088,27.9443,27.4453,27.8354,1400657.0
2019-09-05 10:00:00,30.68,30.84,30.62,30.76,775664.0,27.8354,27.9806,27.781,27.908,775664.0
2019-09-05 10:30:00,30.76,30.92,30.75,30.87,567375.0,27.908,28.0532,27.8989,28.0078,567375.0
2019-09-05 11:00:00,30.87,31.0,30.79,30.99,880377.0,28.0078,28.1258,27.9352,28.1167,880377.0
2019-09-05 11:30:00,30.99,31.08,30.91,31.03,815795.0,28.1167,28.1983,28.0441,28.153,815795.0
2019-09-05 12:00:00,31.02,31.05,30.94,30.96,580877.0,28.1439,28.1711,28.0713,28.0895,580877.0
2019-09-05 12:30:00,30.96,31.01,30.91,30.95,438525.0,28.0895,28.1348,28.0441,28.0804,438525.0
2019-09-05 13:00:00,30.94,30.96,30.78,30.81,727180.0,28.0713,28.0895,27.9262,27.9534,727180.0
2019-09-05 13:30:00,30.81,30.97,30.75,30.75,500100.0,27.9534,28.0985,27.8989,27.8989,500100.0
2019-09-05 14:00:00,30.76,30.86,30.75,30.75,358591.0,27.908,27.9987,27.8989,27.8989,358591.0
2019-09-05 14:30:00,30.76,30.88,30.72,30.87,352237.0,27.908,28.0169,27.8717,28.0078,352237.0
2019-09-05 15:00:00,30.87,30.98,30.82,30.86,556040.0,28.0078,28.1076,27.9625,27.9987,556040.0
2019-09-05 15:30:00,30.86,30.91,30.81,30.82,991641.0,27.9987,28.0441,27.9534,27.9625,991641.0
2019-09-06 09:30:00,30.89,31.4,30.76,31.17,1132693.0,28.026,28.4887,27.908,28.28,1132693.0
2019-09-06 10:00:00,31.18,31.21,30.93,30.98,750910.0,28.2891,28.3163,28.0623,28.1076,750910.0
2019-09-06 10:30:00,30.98,31.27,30.9,31.25,510275.0,28.1076,28.3707,28.035,28.3526,510275.0
2019-09-06 11:00:00,31.25,31.27,31.17,31.2,368113.0,28.3526,28.3707,28.28,28.3072,368113.0
2019-09-06 11:30:00,31.2,31.29,31.15,31.21,303143.0,28.3072,28.3889,28.2619,28.3163,303143.0
2019-09-06 12:00:00,31.2,31.25,31.18,31.24,192083.0,28.3072,28.3526,28.2891,28.3435,192083.0
2019-09-06 12:30:00,31.24,31.24,31.12,31.15,209361.0,28.3435,28.3435,28.2346,28.2619,209361.0
2019-09-06 13:00:00,31.15,31.2,31.09,31.18,195062.0,28.2619,28.3072,28.2074,28.2891,195062.0
2019-09-06 13:30:00,31.18,31.2,31.12,31.17,119815.0,28.2891,28.3072,28.2346,28.28,119815.0
2019-09-06 14:00:00,31.18,31.2,31.12,31.17,142425.0,28.2891,28.3072,28.2346,28.28,142425.0
2019-09-06 14:30:00,31.17,31.2,31.13,31.17,124627.0,28.28,28.3072,28.2437,28.28,124627.0
2019-09-06 15:00:00,31.17,31.18,31.12,31.17,255147.0,28.28,28.2891,28.2346,28.28,255147.0
2019-09-06 15:30:00,31.17,31.18,31.05,31.08,818965.0,28.28,28.2891,28.1711,28.1983,818965.0
2019-09-09 09:30:00,31.12,31.4,30.89,31.03,853264.0,28.2346,28.4887,28.026,28.153,853264.0
2019-09-09 10:00:00,31.03,31.23,30.98,31.17,470638.0,28.153,28.3344,28.1076,28.28,470638.0
2019-09-09 10:30:00,31.16,31.32,31.11,31.3,464487.0,28.2709,28.4161,28.2256,28.3979,464487.0
2019-09-09 11:00:00,31.29,31.45,31.25,31.45,572562.0,28.3889,28.534,28.3526,28.534,572562.0
2019-09-09 11:30:00,31.44,31.5,31.41,31.49,597111.0,28.525,28.5794,28.4977,28.5703,597111.0
2019-09-09 12:00:00,31.49,31.57,31.3,31.32,727837.0,28.5703,28.6429,28.3979,28.4161,727837.0
2019-09-09 12:30:00,31.31,31.34,31.19,31.24,442293.0,28.407,28.4342,28.2981,28.3435,442293.0
2019-09-09 13:00:00,31.24,31.36,31.22,31.27,180599.0,28.3435,28.4524,28.3254,28.3707,180599.0
2019-09-09 13:30:00,31.26,31.28,31.16,31.24,258800.0,28.3617,28.3798,28.2709,28.3435,258800.0
2019-09-09 14:00:00,31.24,31.36,31.19,31.34,259010.0,28.3435,28.4524,28.2981,28.4342,259010.0
2019-09-09 14:30:00,31.34,31.4,31.31,31.34,265600.0,28.4342,28.4887,28.407,28.4342,265600.0
2019-09-09 15:00:00,31.33,31.4,31.22,31.38,522720.0,28.4252,28.4887,28.3254,28.4705,522720.0
2019-09-09 15:30:00,31.38,31.5,31.37,31.49,956508.0,28.4705,28.5794,28.4615,28.5703,956508.0
2019-09-10 09:30:00,31.2,31.24,30.43,30.57,1587785.0,28.3072,28.3435,27.6086,27.7356,1587785.0
2019-09-10 10:00:00,30.56,30.57,30.13,30.49,1856709.0,27.7266,27.7356,27.3364,27.663,1856709.0
2019-09-10 10:30:00,30.49,30.52,30.38,30.47,1028910.0,27.663,27.6903,27.5632,27.6449,1028910.0
2019-09-10 11:00:00,30.46,30.77,30.45,30.71,1148839.0,27.6358,27.9171,27.6268,27.8627,1148839.0
2019-09-10 11:30:00,30.71,30.92,30.62,30.85,896011.0,27.8627,28.0532,27.781,27.9897,896011.0
2019-09-10 12:00:00,30.85,30.87,30.73,30.82,419261.0,27.9897,28.0078,27.8808,27.9625,419261.0
2019-09-10 12:30:00,30.82,30.82,30.71,30.74,321482.0,27.9625,27.9625,27.8627,27.8899,321482.0
2019-09-10 13:00:00,30.74,30.79,30.71,30.74,270053.0,27.8899,27.9352,27.8627,27.8899,270053.0
2019-09-10 13:30:00,30.74,30.8,30.73,30.74,203355.0,27.8899,27.9443,27.8808,27.8899,203355.0
2019-09-10 14:00:00,30.73,30.76,30.68,30.71,215744.0,27.8808,27.908,27.8354,27.8627,215744.0
2019-09-10 14:30:00,30.71,30.74,30.66,30.73,225947.0,27.8627,27.8899,27.8173,27.8808,225947.0
2019-09-10 15:00:00,30.73,30.75,30.7,30.75,227890.0,27.8808,27.8989,27.8536,27.8989,227890.0
2019-09-10 15:30:00,30.74,30.89,30.74,30.88,1026386.0,27.8899,28.026,27.8899,28.0169,1026386.0
2019-09-11 09:30:00,31.2,31.27,30.64,31.27,963326.0,28.3072,28.3707,27.7991,28.3707,963326.0
2019-09-11 10:00:00,31.26,31.49,31.23,31.43,710683.0,28.3617,28.5703,28.3344,28.5159,710683.0
2019-09-11 10:30:00,31.42,31.57,31.4,31.55,607940.0,28.5068,28.6429,28.4887,28.6248,607940.0
2019-09-11 11:00:00,31.56,31.72,31.52,31.61,988513.0,28.6338,28.779,28.5976,28.6792,988513.0
2019-09-11 11:30:00,31.61,31.67,31.49,31.63,590358.0,28.6792,28.7336,28.5703,28.6974,590358.0
2019-09-11 12:00:00,31.63,31.63,31.45,31.46,448468.0,28.6974,28.6974,28.534,28.5431,448468.0
2019-09-11 12:30:00,31.46,31.5,31.28,31.35,666641.0,28.5431,28.5794,28.3798,28.4433,666641.0
2019-09-11 13:00:00,31.35,31.4,31.22,31.22,1138833.0,28.4433,28.4887,28.3254,28.3254,1138833.0
2019-09-11 13:30:00,31.22,31.28,31.12,31.17,613136.0,28.3254,28.3798,28.2346,28.28,613136.0
2019-09-11 14:00:00,31.16,31.26,31.03,31.07,811723.0,28.2709,28.3617,28.153,28.1893,811723.0
2019-09-11 14:30:00,31.07,31.15,31.03,31.11,610792.0,28.1893,28.2619,28.153,28.2256,610792.0
2019-09-11 15:00:00,31.12,31.26,31.11,31.2,553573.0,28.2346,28.3617,28.2256,28.3072,553573.0
2019-09-11 15:30:00,31.21,31.23,31.03,31.07,1579299.0,28.3163,28.3344,28.153,28.1893,1579299.0
2019-09-12 09:30:00,31.54,31.64,31.2,31.46,1384599.0,28.6157,28.7064,28.3072,28.5431,1384599.0
2019-09-12 10:00:00,31.46,31.95,31.41,31.95,1798875.0,28.5431,28.9877,28.4977,28.9877,1798875.0
2019-09-12 10:30:00,31.95,31.99,31.49,31.61,1825566.0,28.9877,29.024,28.5703,28.6792,1825566.0
2019-09-12 11:00:00,31.6,31.63,31.45,31.47,754460.0,28.6701,28.6974,28.534,28.5522,754460.0
2019-09-12 11:30:00,31.47,31.56,31.46,31.51,743362.0,28.5522,28.6338,28.5431,28.5885,743362.0
2019-09-12 12:00:00,31.51,31.53,31.4,31.48,335605.0,28.5885,28.6066,28.4887,28.5613,335605.0
2019-09-12 12:30:00,31.48,31.57,31.44,31.56,472794.0,28.5613,28.6429,28.525,28.6338,472794.0
2019-09-12 13:00:00,31.55,31.67,31.47,31.56,605261.0,28.6248,28.7336,28.5522,28.6338,605261.0
2019-09-12 13:30:00,31.56,31.65,31.55,31.6,270879.0,28.6338,28.7155,28.6248,28.6701,270879.0
2019-09-12 14:00:00,31.59,31.61,31.53,31.58,240391.0,28.6611,28.6792,28.6066,28.652,240391.0
2019-09-12 14:30:00,31.59,31.65,31.56,31.6,309325.0,28.6611,28.7155,28.6338,28.6701,309325.0
2019-09-12 15:00:00,31.6,31.62,31.53,31.55,343786.0,28.6701,28.6883,28.6066,28.6248,343786.0
2019-09-12 15:30:00,31.55,31.58,31.49,31.52,1206237.0,28.6248,28.652,28.5703,28.5976,1206237.0
2019-09-13 09:30:00,31.66,31.79,31.54,31.64,695785.0,28.7246,28.8425,28.6157,28.7064,695785.0
2019-09-13 10:00:00,31.63,31.65,31.38,31.39,759167.0,28.6974,28.7155,28.4705,28.4796,759167.0
2019-09-13 10:30:00,31.38,31.49,31.34,31.45,472427.0,28.4705,28.5703,28.4342,28.534,472427.0
2019-09-13 11:00:00,31.45,31.51,31.39,31.45,384539.0,28.534,28.5885,28.4796,28.534,384539.0
2019-09-13 11:30:00,31.45,31.51,31.42,31.47,398209.0,28.534,28.5885,28.5068,28.5522,398209.0
2019-09-13 12:00:00,31.47,31.5,31.31,31.33,357736.0,28.5522,28.5794,28.407,28.4252,357736.0
2019-09-13 12:30:00,31.32,31.39,31.24,31.25,383713.0,28.4161,28.4796,28.3435,28.3526,383713.0
2019-09-13 13:00:00,31.25,31.25,31.17,31.24,335501.0,28.3526,28.3526,28.28,28.3435,335501.0
2019-09-13 13:30:00,31.24,31.33,31.18,31.23,316557.0,28.3435,28.4252,28.2891,28.3344,316557.0
2019-09-13 14:00:00,31.23,31.3,31.22,31.3,253159.0,28.3344,28.3979,28.3254,28.3979,253159.0
2019-09-13 14:30:00,31.3,31.3,31.2,31.23,235546.0,28.3979,28.3979,28.3072,28.3344,235546.0
2019-09-13 15:00:00,31.23,31.23,31.13,31.21,364178.0,28.3344,28.3344,28.2437,28.3163,364178.0
2019-09-13 15:30:00,31.21,31.27,31.17,31.22,1149673.0,28.3163,28.3707,28.28,28.3254,1149673.0
2019-09-16 09:30:00,30.86,30.98,30.73,30.89,841941.0,27.9987,28.1076,27.8808,28.026,841941.0
2019-09-16 10:00:00,30.89,31.03,30.84,30.85,383921.0,28.026,28.153,27.9806,27.9897,383921.0
2019-09-16 10:30:00,30.84,30.92,30.8,30.88,229195.0,27.9806,28.0532,27.9443,28.0169,229195.0
2019-09-16 11:00:00,30.88,31.02,30.86,30.96,243110.0,28.0169,28.1439,27.9987,28.0895,243110.0
2019-09-16 11:30:00,30.96,30.99,30.79,30.83,313072.0,28.0895,28.1167,27.9352,27.9715,313072.0
2019-09-16 12:00:00,30.83,30.91,30.74,30.82,148483.0,27.9715,28.0441,27.8899,27.9625,148483.0
2019-09-16 12:30:00,30.82,30.94,30.81,30.9,179844.0,27.9625,28.0713,27.9534,28.035,179844.0
2019-09-16 13:00:00,30.9,30.91,30.85,30.89,141716.0,28.035,28.0441,27.9897,28.026,141716.0
2019-09-16 13:30:00,30.89,30.92,30.84,30.92,115735.0,28.026,28.0532,27.9806,28.0532,115735.0
2019-09-16 14:00:00,30.92,31.02,30.91,31.0,134151.0,28.0532,28.1439,28.0441,28.1258,134151.0
2019-09-16 14:30:00,30.99,31.0,30.9,30.91,141804.0,28.1167,28.1258,28.035,28.0441,141804.0
2019-09-16 15:00:00,30.91,30.96,30.83,30.84,199500.0,28.0441,28.0895,27.9715,27.9806,199500.0
2019-09-16 15:30:00,30.84,30.88,30.76,30.84,1282893.0,27.9806,28.0169,27.908,27.9806,1282893.0
2019-09-17 09:30:00,30.68,30.86,30.52,30.77,567678.0,27.8354,27.9987,27.6903,27.9171,567678.0
2019-09-17 10:00:00,30.78,31.04,30.75,30.93,535887.0,27.9262,28.1621,27.8989,28.0623,535887.0
2019-09-17 10:30:00,30.94,31.08,30.94,31.04,323075.0,28.0713,28.1983,28.0713,28.1621,323075.0
2019-09-17 11:00:00,31.05,31.22,31.04,31.14,440507.0,28.1711,28.3254,28.1621,28.2528,440507.0
2019-09-17 11:30:00,31.14,31.21,31.09,31.18,296307.0,28.2528,28.3163,28.2074,28.2891,296307.0
2019-09-17 12:00:00,31.18,31.28,31.15,31.19,429848.0,28.2891,28.3798,28.2619,28.2981,429848.0
2019-09-17 12:30:00,31.19,31.21,31.12,31.19,190320.0,28.2981,28.3163,28.2346,28.2981,190320.0
2019-09-17 13:00:00,31.19,31.22,31.16,31.18,178054.0,28.2981,28.3254,28.2709,28.2891,178054.0
2019-09-17 13:30:00,31.19,31.25,31.15,31.21,302959.0,28.2981,28.3526,28.2619,28.3163,302959.0
2019-09-17 14:00:00,31.21,31.27,31.12,31.16,233977.0,28.3163,28.3707,28.2346,28.2709,233977.0
2019-09-17 14:30:00,31.16,31.28,31.15,31.28,241881.0,28.2709,28.3798,28.2619,28.3798,241881.0
2019-09-17 15:00:00,31.28,31.3,31.24,31.26,298901.0,28.3798,28.3979,28.3435,28.3617,298901.0
2019-09-17 15:30:00,31.26,31.29,31.14,31.18,828827.0,28.3617,28.3889,28.2528,28.2891,828827.0
2019-09-18 09:30:00,31.1,31.18,30.92,31.01,532157.0,28.2165,28.2891,28.0532,28.1348,532157.0
2019-09-18 10:00:00,31.01,31.04,30.85,30.93,365554.0,28.1348,28.1621,27.9897,28.0623,365554.0
2019-09-18 10:30:00,30.92,31.0,30.89,30.93,156134.0,28.0532,28.1258,28.026,28.0623,156134.0
2019-09-18 11:00:00,30.92,31.09,30.89,31.07,165200.0,28.0532,28.2074,28.026,28.1893,165200.0
2019-09-18 11:30:00,31.07,31.17,31.04,31.12,310210.0,28.1893,28.28,28.1621,28.2346,310210.0
2019-09-18 12:00:00,31.12,31.16,31.09,31.14,202303.0,28.2346,28.2709,28.2074,28.2528,202303.0
2019-09-18 12:30:00,31.14,31.15,31.02,31.03,121475.0,28.2528,28.2619,28.1439,28.153,121475.0
2019-09-18 13:00:00,31.03,31.06,30.99,31.01,110203.0,28.153,28.1802,28.1167,28.1348,110203.0
2019-09-18 13:30:00,31.01,31.05,30.97,31.02,158001.0,28.1348,28.1711,28.0985,28.1439,158001.0
2019-09-18 14:00:00,31.01,31.02,30.73,30.77,443053.0,28.1348,28.1439,27.8808,27.9171,443053.0
2019-09-18 14:30:00,30.76,30.86,30.66,30.83,420526.0,27.908,27.9987,27.8173,27.9715,420526.0
2019-09-18 15:00:00,30.82,30.97,30.77,30.95,186945.0,27.9625,28.0985,27.9171,28.0804,186945.0
2019-09-18 15:30:00,30.95,31.08,30.94,31.04,743510.0,28.0804,28.1983,28.0713,28.1621,743510.0
2019-09-19 09:30:00,31.0,31.93,30.91,31.9,2312161.0,28.1258,28.9695,28.0441,28.9423,2312161.0
2019-09-19 10:00:00,31.9,32.0,31.85,31.86,1259084.0,28.9423,29.033,28.897,28.906,1259084.0
2019-09-19 10:30:00,31.86,31.96,31.76,31.79,1113761.0,28.906,28.9968,28.8153,28.8425,1113761.0
2019-09-19 11:00:00,31.8,31.84,31.72,31.79,831439.0,28.8516,28.8879,28.779,28.8425,831439.0
2019-09-19 11:30:00,31.79,31.94,31.76,31.88,875616.0,28.8425,28.9786,28.8153,28.9242,875616.0
2019-09-19 12:00:00,31.88,31.92,31.6,31.64,428590.0,28.9242,28.9605,28.6701,28.7064,428590.0
2019-09-19 12:30:00,31.63,31.71,31.51,31.52,366310.0,28.6974,28.7699,28.5885,28.5976,366310.0
2019-09-19 13:00:00,31.51,31.53,31.33,31.34,397900.0,28.5885,28.6066,28.4252,28.4342,397900.0
2019-09-19 13:30:00,31.34,31.35,31.2,31.31,433360.0,28.4342,28.4433,28.3072,28.407,433360.0
2019-09-19 14:00:00,31.3,31.38,31.22,31.26,369036.0,28.3979,28.4705,28.3254,28.3617,369036.0
2019-09-19 14:30:00,31.27,31.34,31.17,31.32,389801.0,28.3707,28.4342,28.28,28.4161,389801.0
2019-09-19 15:00:00,31.32,31.35,31.21,31.24,479141.0,28.4161,28.4433,28.3163,28.3435,479141.0
2019-09-19 15:30:00,31.25,31.27,31.04,31.05,1892283.0,28.3526,28.3707,28.1621,28.1711,1892283.0
2019-09-20 09:30:00,31.45,31.69,31.26,31.29,2154143.0,28.534,28.7518,28.3617,28.3889,2154143.0
2019-09-20 10:00:00,31.3,31.58,31.26,31.29,746346.0,28.3979,28.652,28.3617,28.3889,746346.0
2019-09-20 10:30:00,31.31,31.38,31.2,31.24,477445.0,28.407,28.4705,28.3072,28.3435,477445.0
2019-09-20 11:00:00,31.23,31.28,31.14,31.19,300046.0,28.3344,28.3798,28.2528,28.2981,300046.0
2019-09-20 11:30:00,31.18,31.25,31.16,31.23,550675.0,28.2891,28.3526,28.2709,28.3344,550675.0
2019-09-20 12:00:00,31.23,31.3,31.18,31.2,363023.0,28.3344,28.3979,28.2891,28.3072,363023.0
2019-09-20 12:30:00,31.21,31.21,31.09,31.13,322055.0,28.3163,28.3163,28.2074,28.2437,322055.0
2019-09-20 13:00:00,31.13,31.14,30.5,30.8,1309793.0,28.2437,28.2528,27.6721,27.9443,1309793.0
2019-09-20 13:30:00,30.8,30.94,30.69,30.77,878533.0,27.9443,28.0713,27.8445,27.9171,878533.0
2019-09-20 14:00:00,30.77,30.96,30.68,30.78,741500.0,27.9171,28.0895,27.8354,27.9262,741500.0
2019-09-20 14:30:00,30.77,30.9,30.76,30.83,514032.0,27.9171,28.035,27.908,27.9715,514032.0
2019-09-20 15:00:00,30.83,30.94,30.82,30.87,640296.0,27.9715,28.0713,27.9625,28.0078,640296.0
2019-09-20 15:30:00,30.87,31.01,30.83,30.96,1928262.0,28.0078,28.1348,27.9715,28.0895,1928262.0
2019-09-23 09:30:00,31.36,31.47,30.73,30.78,1673774.0,28.4524,28.5522,27.8808,27.9262,1673774.0
2019-09-23 10:00:00,30.78,30.79,30.44,30.71,988633.0,27.9262,27.9352,27.6177,27.8627,988633.0
2019-09-23 10:30:00,30.72,30.79,30.48,30.5,507698.0,27.8717,27.9352,27.654,27.6721,507698.0
2019-09-23 11:00:00,30.49,30.69,30.4,30.58,727943.0,27.663,27.8445,27.5814,27.7447,727943.0
2019-09-23 11:30:00,30.58,30.69,30.54,30.68,370451.0,27.7447,27.8445,27.7084,27.8354,370451.0
2019-09-23 12:00:00,30.69,30.75,30.5,30.56,396422.0,27.8445,27.8989,27.6721,27.7266,396422.0
2019-09-23 12:30:00,30.55,30.58,30.41,30.45,306657.0,27.7175,27.7447,27.5905,27.6268,306657.0
2019-09-23 13:00:00,30.45,30.53,30.36,30.38,356657.0,27.6268,27.6993,27.5451,27.5632,356657.0
2019-09-23 13:30:00,30.38,30.42,30.35,30.39,316421.0,27.5632,27.5995,27.536,27.5723,316421.0
2019-09-23 14:00:00,30.39,30.43,30.34,30.4,273654.0,27.5723,27.6086,27.527,27.5814,273654.0
2019-09-23 14:30:00,30.39,30.48,30.37,30.45,332383.0,27.5723,27.654,27.5542,27.6268,332383.0
2019-09-23 15:00:00,30.45,30.48,30.38,30.4,390193.0,27.6268,27.654,27.5632,27.5814,390193.0
2019-09-23 15:30:00,30.39,30.43,30.28,30.32,1323891.0,27.5723,27.6086,27.4725,27.5088,1323891.0
2019-09-24 09:30:00,30.48,30.48,29.86,30.21,2631129.0,27.654,27.654,27.0915,27.409,2631129.0
2019-09-24 10:00:00,30.21,30.34,29.94,30.08,1987151.0,27.409,27.527,27.164,27.2911,1987151.0
2019-09-24 10:30:00,30.08,30.19,30.0,30.06,435337.0,27.2911,27.3909,27.2185,27.2729,435337.0
2019-09-24 11:00:00,30.06,30.07,29.9,29.97,463271.0,27.2729,27.282,27.1278,27.1913,463271.0
2019-09-24 11:30:00,29.97,29.98,29.66,29.77,856432.0,27.1913,27.2003,26.91,27.0098,856432.0
2019-09-24 12:00:00,29.76,29.81,29.45,29.52,846036.0,27.0007,27.0461,26.7195,26.783,846036.0
2019-09-24 12:30:00,29.52,29.62,29.44,29.55,540843.0,26.783,26.8737,26.7104,26.8102,540843.0
2019-09-24 13:00:00,29.55,29.67,29.44,29.53,972089.0,26.8102,26.9191,26.7104,26.7921,972089.0
2019-09-24 13:30:00,29.54,29.71,29.53,29.55,487149.0,26.8011,26.9554,26.7921,26.8102,487149.0
2019-09-24 14:00:00,29.54,29.68,29.38,29.55,1357505.0,26.8011,26.9282,26.656,26.8102,1357505.0
2019-09-24 14:30:00,29.56,29.59,29.35,29.41,566653.0,26.8193,26.8465,26.6287,26.6832,566653.0
2019-09-24 15:00:00,29.4,29.53,29.33,29.42,595796.0,26.6741,26.7921,26.6106,26.6923,595796.0
2019-09-24 15:30:00,29.42,29.42,29.29,29.4,2288993.0,26.6923,26.6923,26.5743,26.6741,2288993.0
2019-09-25 09:30:00,29.15,29.47,29.0,29.46,2191514.0,26.4473,26.7376,26.3112,26.7285,2191514.0
2019-09-25 10:00:00,29.47,29.48,29.23,29.29,1395175.0,26.7376,26.7467,26.5199,26.5743,1395175.0
2019-09-25 10:30:00,29.28,29.66,29.25,29.61,786521.0,26.5652,26.91,26.538,26.8646,786521.0
2019-09-25 11:00:00,29.61,30.03,29.61,29.86,1504696.0,26.8646,27.2457,26.8646,27.0915,1504696.0
2019-09-25 11:30:00,29.86,29.98,29.83,29.89,1367343.0,27.0915,27.2003,27.0642,27.1187,1367343.0
2019-09-25 12:00:00,29.89,29.93,29.73,29.77,600458.0,27.1187,27.155,26.9735,27.0098,600458.0
2019-09-25 12:30:00,29.77,29.87,29.74,29.76,385046.0,27.0098,27.1005,26.9826,27.0007,385046.0
2019-09-25 13:00:00,29.77,29.89,29.76,29.82,242249.0,27.0098,27.1187,27.0007,27.0552,242249.0
2019-09-25 13:30:00,29.82,29.86,29.79,29.82,379637.0,27.0552,27.0915,27.028,27.0552,379637.0
2019-09-25 14:00:00,29.81,29.93,29.76,29.9,396093.0,27.0461,27.155,27.0007,27.1278,396093.0
2019-09-25 14:30:00,29.9,30.03,29.88,29.97,312360.0,27.1278,27.2457,27.1096,27.1913,312360.0
2019-09-25 15:00:00,29.96,30.05,29.92,29.99,488032.0,27.1822,27.2638,27.1459,27.2094,488032.0
2019-09-25 15:30:00,29.98,30.06,29.97,29.98,1452615.0,27.2003,27.2729,27.1913,27.2003,1452615.0
2019-09-26 09:30:00,29.98,30.25,29.91,30.05,1265095.0,27.2003,27.4453,27.1368,27.2638,1265095.0
2019-09-26 10:00:00,30.04,30.06,29.81,29.88,578482.0,27.2548,27.2729,27.0461,27.1096,578482.0
2019-09-26 10:30:00,29.87,29.93,29.66,29.7,483354.0,27.1005,27.155,26.91,26.9463,483354.0
2019-09-26 11:00:00,29.69,29.72,29.33,29.4,1042729.0,26.9372,26.9644,26.6106,26.6741,1042729.0
2019-09-26 11:30:00,29.4,29.42,29.2,29.21,970573.0,26.6741,26.6923,26.4927,26.5017,970573.0
2019-09-26 12:00:00,29.21,29.35,29.1,29.25,1114791.0,26.5017,26.6287,26.4019,26.538,1114791.0
2019-09-26 12:30:00,29.26,29.27,29.12,29.24,620580.0,26.5471,26.5562,26.4201,26.5289,620580.0
2019-09-26 13:00:00,29.24,29.41,29.23,29.4,420632.0,26.5289,26.6832,26.5199,26.6741,420632.0
2019-09-26 13:30:00,29.41,29.53,29.38,29.52,425621.0,26.6832,26.7921,26.656,26.783,425621.0
2019-09-26 14:00:00,29.53,29.6,29.43,29.45,397600.0,26.7921,26.8556,26.7013,26.7195,397600.0
2019-09-26 14:30:00,29.45,29.6,29.43,29.49,394333.0,26.7195,26.8556,26.7013,26.7558,394333.0
2019-09-26 15:00:00,29.49,29.54,29.44,29.49,441783.0,26.7558,26.8011,26.7104,26.7558,441783.0
2019-09-26 15:30:00,29.49,29.6,29.48,29.58,925888.0,26.7558,26.8556,26.7467,26.8374,925888.0
2019-09-27 09:30:00,29.71,30.01,29.47,29.51,1950146.0,26.9554,27.2276,26.7376,26.7739,1950146.0
2019-09-27 10:00:00,29.5,29.55,29.37,29.48,627567.0,26.7648,26.8102,26.6469,26.7467,627567.0
2019-09-27 10:30:00,29.49,29.6,29.43,29.55,484482.0,26.7558,26.8556,26.7013,26.8102,484482.0
2019-09-27 11:00:00,29.56,29.63,29.46,29.62,430556.0,26.8193,26.8828,26.7285,26.8737,430556.0
2019-09-27 11:30:00,29.62,29.64,27.84,28.63,5775644.0,26.8737,26.8919,25.2588,25.9755,5775644.0
2019-09-27 12:00:00,28.63,28.65,28.2,28.2,2499267.0,25.9755,25.9936,25.5854,25.5854,2499267.0
2019-09-27 12:30:00,28.2,28.21,27.65,27.66,3527155.0,25.5854,25.5944,25.0864,25.0954,3527155.0
2019-09-27 13:00:00,27.66,27.79,27.52,27.73,2041811.0,25.0954,25.2134,24.9684,25.1589,2041811.0
2019-09-27 13:30:00,27.73,27.84,27.53,27.84,1213061.0,25.1589,25.2588,24.9775,25.2588,1213061.0
2019-09-27 14:00:00,27.83,27.94,27.64,27.76,1301805.0,25.2497,25.3495,25.0773,25.1862,1301805.0
2019-09-27 14:30:00,27.75,27.76,27.47,27.64,1235807.0,25.1771,25.1862,24.9231,25.0773,1235807.0
2019-09-27 15:00:00,27.65,27.82,27.6,27.8,1173139.0,25.0864,25.2406,25.041,25.2225,1173139.0
2019-09-27 15:30:00,27.8,27.97,27.74,27.82,2772523.0,25.2225,25.3767,25.168,25.2406,2772523.0
2019-09-30 09:30:00,28.47,28.64,27.98,28.12,2090278.0,25.8303,25.9846,25.3858,25.5128,2090278.0
2019-09-30 10:00:00,28.13,28.39,28.11,28.22,1055035.0,25.5219,25.7578,25.5037,25.6035,1055035.0
2019-09-30 10:30:00,28.22,28.26,28.0,28.03,746322.0,25.6035,25.6398,25.4039,25.4311,746322.0
2019-09-30 11:00:00,28.03,28.16,27.98,28.05,940667.0,25.4311,25.5491,25.3858,25.4493,940667.0
2019-09-30 11:30:00,28.06,28.15,27.96,28.14,824178.0,25.4584,25.54,25.3676,25.5309,824178.0
2019-09-30 12:00:00,28.15,28.23,28.05,28.1,402754.0,25.54,25.6126,25.4493,25.4946,402754.0
2019-09-30 12:30:00,28.09,28.16,28.03,28.16,303591.0,25.4856,25.5491,25.4311,25.5491,303591.0
2019-09-30 13:00:00,28.16,28.18,27.99,28.02,300986.0,25.5491,25.5672,25.3948,25.4221,300986.0
2019-09-30 13:30:00,28.02,28.04,27.98,28.02,298719.0,25.4221,25.4402,25.3858,25.4221,298719.0
2019-09-30 14:00:00,28.02,28.06,27.95,28.06,401780.0,25.4221,25.4584,25.3586,25.4584,401780.0
2019-09-30 14:30:00,28.05,28.25,28.0,28.21,814798.0,25.4493,25.6307,25.4039,25.5944,814798.0
2019-09-30 15:00:00,28.21,28.29,28.15,28.18,755149.0,25.5944,25.667,25.54,25.5672,755149.0
2019-09-30 15:30:00,28.18,28.24,28.08,28.2,1967766.0,25.5672,25.6217,25.4765,25.5854,1967766.0
2019-10-01 09:30:00,28.22,28.57,28.22,28.55,1220325.0,25.6035,25.9211,25.6035,25.9029,1220325.0
2019-10-01 10:00:00,28.55,28.55,28.07,28.41,1007514.0,25.9029,25.9029,25.4674,25.7759,1007514.0
2019-10-01 10:30:00,28.4,28.4,27.99,28.02,556425.0,25.7668,25.7668,25.3948,25.4221,556425.0
2019-10-01 11:00:00,28.01,28.14,27.97,28.11,605874.0,25.413,25.5309,25.3767,25.5037,605874.0
2019-10-01 11:30:00,28.12,28.16,27.98,28.05,465082.0,25.5128,25.5491,25.3858,25.4493,465082.0
2019-10-01 12:00:00,28.04,28.1,27.98,28.08,409570.0,25.4402,25.4946,25.3858,25.4765,409570.0
2019-10-01 12:30:00,28.07,28.18,28.05,28.13,329145.0,25.4674,25.5672,25.4493,25.5219,329145.0
2019-10-01 13:00:00,28.13,28.19,28.02,28.06,349241.0,25.5219,25.5763,25.4221,25.4584,349241.0
2019-10-01 13:30:00,28.06,28.11,27.99,28.05,318770.0,25.4584,25.5037,25.3948,25.4493,318770.0
2019-10-01 14:00:00,28.05,28.13,28.03,28.1,292775.0,25.4493,25.5219,25.4311,25.4946,292775.0
2019-10-01 14:30:00,28.1,28.24,28.1,28.23,383484.0,25.4946,25.6217,25.4946,25.6126,383484.0
2019-10-01 15:00:00,28.23,28.3,28.18,28.23,320738.0,25.6126,25.6761,25.5672,25.6126,320738.0
2019-10-01 15:30:00,28.23,28.23,28.16,28.19,1275654.0,25.6126,25.6126,25.5491,25.5763,1275654.0
2019-10-02 09:30:00,28.0,28.07,27.53,27.63,1652070.0,25.4039,25.4674,24.9775,25.0682,1652070.0
2019-10-02 10:00:00,27.62,28.08,27.53,27.99,981989.0,25.0591,25.4765,24.9775,25.3948,981989.0
2019-10-02 10:30:00,27.99,28.02,27.84,27.92,553587.0,25.3948,25.4221,25.2588,25.3313,553587.0
2019-10-02 11:00:00,27.92,27.97,27.8,27.87,586567.0,25.3313,25.3767,25.2225,25.286,586567.0
2019-10-02 11:30:00,27.86,27.99,27.76,27.93,743687.0,25.2769,25.3948,25.1862,25.3404,743687.0
2019-10-02 12:00:00,27.93,28.09,27.88,28.09,369699.0,25.3404,25.4856,25.295,25.4856,369699.0
2019-10-02 12:30:00,28.09,28.17,28.03,28.09,416161.0,25.4856,25.5582,25.4311,25.4856,416161.0
2019-10-02 13:00:00,28.08,28.18,28.04,28.14,339740.0,25.4765,25.5672,25.4402,25.5309,339740.0
2019-10-02 13:30:00,28.13,28.15,28.02,28.08,256811.0,25.5219,25.54,25.4221,25.4765,256811.0
2019-10-02 14:00:00,28.07,28.14,28.01,28.07,342386.0,25.4674,25.5309,25.413,25.4674,342386.0
2019-10-02 14:30:00,28.07,28.16,28.0,28.16,349831.0,25.4674,25.5491,25.4039,25.5491,349831.0
2019-10-02 15:00:00,28.16,28.22,28.11,28.13,464128.0,25.5491,25.6035,25.5037,25.5219,464128.0
2019-10-02 15:30:00,28.13,28.18,28.04,28.07,1135527.0,25.5219,25.5672,25.4402,25.4674,1135527.0
2019-10-03 09:30:00,28.11,28.33,28.0,28.01,796372.0,25.5037,25.7033,25.4039,25.413,796372.0
2019-10-03 10:00:00,28.01,28.23,27.82,28.13,806068.0,25.413,25.6126,25.2406,25.5219,806068.0
2019-10-03 10:30:00,28.13,28.21,28.01,28.17,497022.0,25.5219,25.5944,25.413,25.5582,497022.0
2019-10-03 11:00:00,28.17,28.51,28.14,28.49,1011538.0,25.5582,25.8666,25.5309,25.8485,1011538.0
2019-10-03 11:30:00,28.49,28.61,28.35,28.51,696216.0,25.8485,25.9574,25.7215,25.8666,696216.0
2019-10-03 12:00:00,28.51,28.79,28.46,28.77,430554.0,25.8666,26.1207,25.8213,26.1025,430554.0
2019-10-03 12:30:00,28.76,28.84,28.72,28.78,257613.0,26.0935,26.166,26.0572,26.1116,257613.0
2019-10-03 13:00:00,28.78,28.91,28.75,28.86,287278.0,26.1116,26.2295,26.0844,26.1842,287278.0
2019-10-03 13:30:00,28.86,28.93,28.79,28.8,344598.0,26.1842,26.2477,26.1207,26.1297,344598.0
2019-10-03 14:00:00,28.81,28.97,28.75,28.87,377944.0,26.1388,26.284,26.0844,26.1933,377944.0
2019-10-03 14:30:00,28.87,28.9,28.78,28.87,243556.0,26.1933,26.2205,26.1116,26.1933,243556.0
2019-10-03 15:00:00,28.87,28.89,28.77,28.83,233329.0,26.1933,26.2114,26.1025,26.157,233329.0
2019-10-03 15:30:00,28.83,28.83,28.68,28.8,1300734.0,26.157,26.157,26.0209,26.1297,1300734.0
2019-10-04 09:30:00,28.88,29.0,28.65,28.92,721713.0,26.2023,26.3112,25.9936,26.2386,721713.0
2019-10-04 10:00:00,28.91,29.03,28.88,28.92,593388.0,26.2295,26.3384,26.2023,26.2386,593388.0
2019-10-04 10:30:00,28.92,28.93,28.7,28.87,418595.0,26.2386,26.2477,26.039,26.1933,418595.0
2019-10-04 11:00:00,28.87,29.07,28.83,29.0,504766.0,26.1933,26.3747,26.157,26.3112,504766.0
2019-10-04 11:30:00,29.01,29.15,29.0,29.04,458912.0,26.3203,26.4473,26.3112,26.3475,458912.0
2019-10-04 12:00:00,29.03,29.1,29.01,29.08,205339.0,26.3384,26.4019,26.3203,26.3838,205339.0
2019-10-04 12:30:00,29.07,29.19,29.07,29.1,281872.0,26.3747,26.4836,26.3747,26.4019,281872.0
2019-10-04 13:00:00,29.09,29.15,29.06,29.11,217022.0,26.3929,26.4473,26.3656,26.411,217022.0
2019-10-04 13:30:00,29.11,29.19,29.07,29.07,188986.0,26.411,26.4836,26.3747,26.3747,188986.0
2019-10-04 14:00:00,29.07,29.09,29.0,29.03,224575.0,26.3747,26.3929,26.3112,26.3384,224575.0
2019-10-04 14:30:00,29.03,29.07,28.9,28.91,185486.0,26.3384,26.3747,26.2205,26.2295,185486.0
2019-10-04 15:00:00,28.91,28.97,28.89,28.92,223899.0,26.2295,26.284,26.2114,26.2386,223899.0
2019-10-04 15:30:00,28.92,29.02,28.87,29.0,1612144.0,26.2386,26.3293,26.1933,26.3112,1612144.0
2019-10-07 09:30:00,28.84,29.07,28.8,28.88,880473.0,26.166,26.3747,26.1297,26.2023,880473.0
2019-10-07 10:00:00,28.88,28.89,28.6,28.73,854346.0,26.2023,26.2114,25.9483,26.0662,854346.0
2019-10-07 10:30:00,28.72,29.4,28.6,29.26,1087314.0,26.0572,26.6741,25.9483,26.5471,1087314.0
2019-10-07 11:00:00,29.26,29.28,28.76,28.77,794881.0,26.5471,26.5652,26.0935,26.1025,794881.0
2019-10-07 11:30:00,28.77,28.91,28.76,28.8,448752.0,26.1025,26.2295,26.0935,26.1297,448752.0
2019-10-07 12:00:00,28.81,28.81,28.68,28.69,361679.0,26.1388,26.1388,26.0209,26.0299,361679.0
2019-10-07 12:30:00,28.69,28.82,28.63,28.77,313983.0,26.0299,26.1479,25.9755,26.1025,313983.0
2019-10-07 13:00:00,28.78,28.78,28.69,28.71,265720.0,26.1116,26.1116,26.0299,26.0481,265720.0
2019-10-07 13:30:00,28.72,29.14,28.71,29.04,817149.0,26.0572,26.4382,26.0481,26.3475,817149.0
2019-10-07 14:00:00,29.04,29.04,28.83,28.9,293140.0,26.3475,26.3475,26.157,26.2205,293140.0
2019-10-07 14:30:00,28.9,28.91,28.77,28.91,246466.0,26.2205,26.2295,26.1025,26.2295,246466.0
2019-10-07 15:00:00,28.9,28.93,28.82,28.86,233192.0,26.2205,26.2477,26.1479,26.1842,233192.0
2019-10-07 15:30:00,28.85,28.93,28.81,28.84,793688.0,26.1751,26.2477,26.1388,26.166,793688.0
2019-10-08 09:30:00,28.19,28.53,27.94,28.16,1150286.0,25.5763,25.8848,25.3495,25.5491,1150286.0
2019-10-08 10:00:00,28.16,28.51,27.98,28.39,1870944.0,25.5491,25.8666,25.3858,25.7578,1870944.0
2019-10-08 10:30:00,28.39,28.61,28.33,28.44,551798.0,25.7578,25.9574,25.7033,25.8031,551798.0
2019-10-08 11:00:00,28.45,28.45,28.26,28.3,513105.0,25.8122,25.8122,25.6398,25.6761,513105.0
2019-10-08 11:30:00,28.3,28.3,28.07,28.11,820344.0,25.6761,25.6761,25.4674,25.5037,820344.0
2019-10-08 12:00:00,28.12,28.2,27.96,28.14,712878.0,25.5128,25.5854,25.3676,25.5309,712878.0
2019-10-08 12:30:00,28.15,28.25,28.01,28.03,467599.0,25.54,25.6307,25.413,25.4311,467599.0
2019-10-08 13:00:00,28.03,28.08,27.96,28.07,475342.0,25.4311,25.4765,25.3676,25.4674,475342.0
2019-10-08 13:30:00,28.07,28.14,28.05,28.09,283010.0,25.4674,25.5309,25.4493,25.4856,283010.0
2019-10-08 14:00:00,28.1,28.1,27.95,27.97,403218.0,25.4946,25.4946,25.3586,25.3767,403218.0
2019-10-08 14:30:00,27.97,28.19,27.91,28.02,666962.0,25.3767,25.5763,25.3223,25.4221,666962.0
2019-10-08 15:00:00,28.02,28.1,27.94,28.02,349332.0,25.4221,25.4946,25.3495,25.4221,349332.0
2019-10-08 15:30:00,28.01,28.05,27.72,27.74,1775701.0,25.413,25.4493,25.1499,25.168,1775701.0
2019-10-09 09:30:00,28.28,28.28,27.97,28.08,889093.0,25.658,25.658,25.3767,25.4765,889093.0
2019-10-09 10:00:00,28.08,28.2,28.05,28.15,635335.0,25.4765,25.5854,25.4493,25.54,635335.0
2019-10-09 10:30:00,28.14,28.19,28.05,28.18,353786.0,25.5309,25.5763,25.4493,25.5672,353786.0
2019-10-09 11:00:00,28.18,28.2,27.96,28.08,471424.0,25.5672,25.5854,25.3676,25.4765,471424.0
2019-10-09 11:30:00,28.08,28.35,28.0,28.29,903192.0,25.4765,25.7215,25.4039,25.667,903192.0
2019-10-09 12:00:00,28.29,28.42,28.28,28.31,503065.0,25.667,25.785,25.658,25.6852,503065.0
2019-10-09 12:30:00,28.32,28.44,28.32,28.44,292663.0,25.6942,25.8031,25.6942,25.8031,292663.0
2019-10-09 13:00:00,28.44,28.5,28.29,28.39,400982.0,25.8031,25.8576,25.667,25.7578,400982.0
2019-10-09 13:30:00,28.39,28.49,28.38,28.45,265398.0,25.7578,25.8485,25.7487,25.8122,265398.0
2019-10-09 14:00:00,28.45,28.48,28.35,28.42,292899.0,25.8122,25.8394,25.7215,25.785,292899.0
2019-10-09 14:30:00,28.42,28.55,28.41,28.55,258742.0,25.785,25.9029,25.7759,25.9029,258742.0
2019-10-09 15:00:00,28.54,28.6,28.52,28.6,289570.0,25.8938,25.9483,25.8757,25.9483,289570.0
2019-10-09 15:30:00,28.59,28.6,28.36,28.39,1554409.0,25.9392,25.9483,25.7305,25.7578,1554409.0
2019-10-10 09:30:00,28.32,28.9,28.29,28.78,1073711.0,25.6942,26.2205,25.667,26.1116,1073711.0
2019-10-10 10:00:00,28.78,28.95,28.76,28.8,556520.0,26.1116,26.2658,26.0935,26.1297,556520.0
2019-10-10 10:30:00,28.8,28.84,28.61,28.77,589589.0,26.1297,26.166,25.9574,26.1025,589589.0
2019-10-10 11:00:00,28.77,28.84,28.64,28.66,529671.0,26.1025,26.166,25.9846,26.0027,529671.0
2019-10-10 11:30:00,28.67,28.71,28.56,28.57,481574.0,26.0118,26.0481,25.912,25.9211,481574.0
2019-10-10 12:00:00,28.57,28.58,28.36,28.41,546092.0,25.9211,25.9301,25.7305,25.7759,546092.0
2019-10-10 12:30:00,28.4,28.44,28.32,28.36,371199.0,25.7668,25.8031,25.6942,25.7305,371199.0
2019-10-10 13:00:00,28.36,28.41,28.31,28.39,232732.0,25.7305,25.7759,25.6852,25.7578,232732.0
2019-10-10 13:30:00,28.38,28.46,28.31,28.43,292674.0,25.7487,25.8213,25.6852,25.794,292674.0
2019-10-10 14:00:00,28.43,28.47,28.2,28.43,452234.0,25.794,25.8303,25.5854,25.794,452234.0
2019-10-10 14:30:00,28.42,28.51,28.39,28.46,306484.0,25.785,25.8666,25.7578,25.8213,306484.0
2019-10-10 15:00:00,28.46,28.59,28.43,28.57,268821.0,25.8213,25.9392,25.794,25.9211,268821.0
2019-10-10 15:30:00,28.57,28.62,28.49,28.58,802752.0,25.9211,25.9664,25.8485,25.9301,802752.0
2019-10-11 09:30:00,29.45,30.07,29.45,29.95,2684111.0,26.7195,27.282,26.7195,27.1731,2684111.0
2019-10-11 10:00:00,29.95,30.09,29.82,30.09,1314222.0,27.1731,27.3001,27.0552,27.3001,1314222.0
2019-10-11 10:30:00,30.09,30.27,30.08,30.23,1406416.0,27.3001,27.4634,27.2911,27.4272,1406416.0
2019-10-11 11:00:00,30.23,30.28,30.18,30.21,759269.0,27.4272,27.4725,27.3818,27.409,759269.0
2019-10-11 11:30:00,30.22,30.32,30.02,30.02,914326.0,27.4181,27.5088,27.2366,27.2366,914326.0
2019-10-11 12:00:00,30.02,30.21,30.0,30.02,744804.0,27.2366,27.409,27.2185,27.2366,744804.0
2019-10-11 12:30:00,30.02,30.08,29.77,30.01,1755592.0,27.2366,27.2911,27.0098,27.2276,1755592.0
2019-10-11 13:00:00,30.0,30.15,29.94,29.96,767208.0,27.2185,27.3546,27.164,27.1822,767208.0
2019-10-11 13:30:00,29.95,29.97,29.83,29.85,786771.0,27.1731,27.1913,27.0642,27.0824,786771.0
2019-10-11 14:00:00,29.85,29.85,29.5,29.7,1111284.0,27.0824,27.0824,26.7648,26.9463,1111284.0
2019-10-11 14:30:00,29.7,29.86,29.57,29.84,948290.0,26.9463,27.0915,26.8283,27.0733,948290.0
2019-10-11 15:00:00,29.84,29.92,29.8,29.88,546141.0,27.0733,27.1459,27.037,27.1096,546141.0
2019-10-11 15:30:00,29.89,30.0,29.7,29.7,1912178.0,27.1187,27.2185,26.9463,26.9463,1912178.0
2019-10-14 09:30:00,29.5,29.89,29.5,29.84,770208.0,26.7648,27.1187,26.7648,27.0733,770208.0
2019-10-14 10:00:00,29.84,29.9,29.58,29.66,326897.0,27.0733,27.1278,26.8374,26.91,326897.0
2019-10-14 10:30:00,29.67,29.85,29.64,29.83,457467.0,26.9191,27.0824,26.8919,27.0642,457467.0
2019-10-14 11:00:00,29.83,29.85,29.76,29.82,321483.0,27.0642,27.0824,27.0007,27.0552,321483.0
2019-10-14 11:30:00,29.81,29.89,29.81,29.87,472746.0,27.0461,27.1187,27.0461,27.1005,472746.0
2019-10-14 12:00:00,29.87,29.88,29.77,29.8,301372.0,27.1005,27.1096,27.0098,27.037,301372.0
2019-10-14 12:30:00,29.79,29.86,29.78,29.85,217615.0,27.028,27.0915,27.0189,27.0824,217615.0
2019-10-14 13:00:00,29.85,29.87,29.78,29.83,257566.0,27.0824,27.1005,27.0189,27.0642,257566.0
2019-10-14 13:30:00,29.82,29.88,29.76,29.87,303383.0,27.0552,27.1096,27.0007,27.1005,303383.0
2019-10-14 14:00:00,29.86,29.89,29.84,29.85,219073.0,27.0915,27.1187,27.0733,27.0824,219073.0
2019-10-14 14:30:00,29.86,29.91,29.83,29.83,260259.0,27.0915,27.1368,27.0642,27.0642,260259.0
2019-10-14 15:00:00,29.84,29.9,29.79,29.8,315515.0,27.0733,27.1278,27.028,27.037,315515.0
2019-10-14 15:30:00,29.8,29.88,29.74,29.83,985472.0,27.037,27.1096,26.9826,27.0642,985472.0
2019-10-15 09:30:00,29.95,30.35,29.95,30.33,862948.0,27.1731,27.536,27.1731,27.5179,862948.0
2019-10-15 10:00:00,30.34,30.58,30.33,30.52,777493.0,27.527,27.7447,27.5179,27.6903,777493.0
2019-10-15 10:30:00,30.53,30.76,30.52,30.75,874962.0,27.6993,27.908,27.6903,27.8989,874962.0
2019-10-15 11:00:00,30.75,30.9,30.73,30.89,1018942.0,27.8989,28.035,27.8808,28.026,1018942.0
2019-10-15 11:30:00,30.89,31.02,30.8,30.99,1213065.0,28.026,28.1439,27.9443,28.1167,1213065.0
2019-10-15 12:00:00,30.99,31.08,30.91,30.93,547986.0,28.1167,28.1983,28.0441,28.0623,547986.0
2019-10-15 12:30:00,30.93,31.05,30.93,31.02,395694.0,28.0623,28.1711,28.0623,28.1439,395694.0
2019-10-15 13:00:00,31.03,31.05,30.97,31.02,423458.0,28.153,28.1711,28.0985,28.1439,423458.0
2019-10-15 13:30:00,31.03,31.06,30.84,30.9,493570.0,28.153,28.1802,27.9806,28.035,493570.0
2019-10-15 14:00:00,30.9,31.03,30.88,31.0,302967.0,28.035,28.153,28.0169,28.1258,302967.0
2019-10-15 14:30:00,30.99,31.0,30.86,30.88,233552.0,28.1167,28.1258,27.9987,28.0169,233552.0
2019-10-15 15:00:00,30.88,30.98,30.83,30.97,404794.0,28.0169,28.1076,27.9715,28.0985,404794.0
2019-10-15 15:30:00,30.96,31.04,30.94,31.02,1569805.0,28.0895,28.1621,28.0713,28.1439,1569805.0
2019-10-16 09:30:00,30.83,31.45,30.83,31.22,1627449.0,27.9715,28.534,27.9715,28.3254,1627449.0
2019-10-16 10:00:00,31.21,31.39,31.01,31.37,914915.0,28.3163,28.4796,28.1348,28.4615,914915.0
2019-10-16 10:30:00,31.37,31.4,31.1,31.16,655688.0,28.4615,28.4887,28.2165,28.2709,655688.0
2019-10-16 11:00:00,31.16,31.24,30.99,31.03,456006.0,28.2709,28.3435,28.1167,28.153,456006.0
2019-10-16 11:30:00,31.03,31.1,30.94,30.94,389617.0,28.153,28.2165,28.0713,28.0713,389617.0
2019-10-16 12:00:00,30.94,31.14,30.94,31.1,299041.0,28.0713,28.2528,28.0713,28.2165,299041.0
2019-10-16 12:30:00,31.1,31.2,31.08,31.2,313981.0,28.2165,28.3072,28.1983,28.3072,313981.0
2019-10-16 13:00:00,31.2,31.24,31.15,31.23,296842.0,28.3072,28.3435,28.2619,28.3344,296842.0
2019-10-16 13:30:00,31.23,31.25,31.12,31.18,369416.0,28.3344,28.3526,28.2346,28.2891,369416.0
2019-10-16 14:00:00,31.18,31.23,31.17,31.18,473917.0,28.2891,28.3344,28.28,28.2891,473917.0
2019-10-16 14:30:00,31.18,31.25,31.17,31.21,474074.0,28.2891,28.3526,28.28,28.3163,474074.0
2019-10-16 15:00:00,31.21,31.26,31.13,31.24,545623.0,28.3163,28.3617,28.2437,28.3435,545623.0
2019-10-16 15:30:00,31.24,31.26,31.2,31.23,1322781.0,28.3435,28.3617,28.3072,28.3344,1322781.0
2019-10-17 09:30:00,31.29,31.44,30.86,30.92,1091790.0,28.3889,28.525,27.9987,28.0532,1091790.0
2019-10-17 10:00:00,30.93,30.95,30.82,30.84,471683.0,28.0623,28.0804,27.9625,27.9806,471683.0
2019-10-17 10:30:00,30.83,30.92,30.61,30.92,668743.0,27.9715,28.0532,27.7719,28.0532,668743.0
2019-10-17 11:00:00,30.91,30.95,30.81,30.94,404993.0,28.0441,28.0804,27.9534,28.0713,404993.0
2019-10-17 11:30:00,30.94,31.05,30.9,30.92,338681.0,28.0713,28.1711,28.035,28.0532,338681.0
2019-10-17 12:00:00,30.92,30.93,30.84,30.84,189006.0,28.0532,28.0623,27.9806,27.9806,189006.0
2019-10-17 12:30:00,30.85,30.92,30.82,30.83,191920.0,27.9897,28.0532,27.9625,27.9715,191920.0
2019-10-17 13:00:00,30.84,30.85,30.76,30.77,196963.0,27.9806,27.9897,27.908,27.9171,196963.0
2019-10-17 13:30:00,30.78,30.82,30.75,30.77,287719.0,27.9262,27.9625,27.8989,27.9171,287719.0
2019-10-17 14:00:00,30.77,30.78,30.69,30.76,298639.0,27.9171,27.9262,27.8445,27.908,298639.0
2019-10-17 14:30:00,30.77,30.79,30.74,30.75,153477.0,27.9171,27.9352,27.8899,27.8989,153477.0
2019-10-17 15:00:00,30.76,30.84,30.75,30.82,271041.0,27.908,27.9806,27.8989,27.9625,271041.0
2019-10-17 15:30:00,30.82,30.86,30.69,30.74,866525.0,27.9625,27.9987,27.8445,27.8899,866525.0
2019-10-18 09:30:00,30.77,30.84,30.32,30.35,989316.0,27.9171,27.9806,27.5088,27.536,989316.0
2019-10-18 10:00:00,30.35,30.38,30.2,30.26,467565.0,27.536,27.5632,27.3999,27.4544,467565.0
2019-10-18 10:30:00,30.25,30.3,30.15,30.2,485460.0,27.4453,27.4907,27.3546,27.3999,485460.0
2019-10-18 11:00:00,30.2,30.24,30.13,30.15,385308.0,27.3999,27.4362,27.3364,27.3546,385308.0
2019-10-18 11:30:00,30.14,30.18,29.92,29.94,918352.0,27.3455,27.3818,27.1459,27.164,918352.0
2019-10-18 12:00:00,29.93,30.02,29.74,29.8,931499.0,27.155,27.2366,26.9826,27.037,931499.0
2019-10-18 12:30:00,29.8,30.02,29.76,29.99,531084.0,27.037,27.2366,27.0007,27.2094,531084.0
2019-10-18 13:00:00,29.99,30.09,29.97,30.04,275523.0,27.2094,27.3001,27.1913,27.2548,275523.0
2019-10-18 13:30:00,30.03,30.08,30.03,30.05,187028.0,27.2457,27.2911,27.2457,27.2638,187028.0
2019-10-18 14:00:00,30.06,30.12,30.05,30.11,235254.0,27.2729,27.3274,27.2638,27.3183,235254.0
2019-10-18 14:30:00,30.11,30.11,30.03,30.06,164187.0,27.3183,27.3183,27.2457,27.2729,164187.0
2019-10-18 15:00:00,30.07,30.09,30.0,30.01,324484.0,27.282,27.3001,27.2185,27.2276,324484.0
2019-10-18 15:30:00,30.02,30.06,29.94,29.94,1410437.0,27.2366,27.2729,27.164,27.164,1410437.0
2019-10-21 09:30:00,30.27,30.73,30.26,30.62,870701.0,27.4634,27.8808,27.4544,27.781,870701.0
2019-10-21 10:00:00,30.63,30.69,30.49,30.68,467834.0,27.7901,27.8445,27.663,27.8354,467834.0
2019-10-21 10:30:00,30.69,30.78,30.57,30.77,427102.0,27.8445,27.9262,27.7356,27.9171,427102.0
2019-10-21 11:00:00,30.77,30.9,30.73,30.77,618497.0,27.9171,28.035,27.8808,27.9171,618497.0
2019-10-21 11:30:00,30.78,30.89,30.7,30.76,338537.0,27.9262,28.026,27.8536,27.908,338537.0
2019-10-21 12:00:00,30.77,30.87,30.72,30.83,250429.0,27.9171,28.0078,27.8717,27.9715,250429.0
2019-10-21 12:30:00,30.84,30.85,30.71,30.77,323041.0,27.9806,27.9897,27.8627,27.9171,323041.0
2019-10-21 13:00:00,30.76,30.91,30.74,30.9,498992.0,27.908,28.0441,27.8899,28.035,498992.0
2019-10-21 13:30:00,30.9,30.93,30.87,30.92,618111.0,28.035,28.0623,28.0078,28.0532,618111.0
2019-10-21 14:00:00,30.92,31.02,30.91,30.95,864380.0,28.0532,28.1439,28.0441,28.0804,864380.0
2019-10-21 14:30:00,30.95,30.97,30.87,30.9,594425.0,28.0804,28.0985,28.0078,28.035,594425.0
2019-10-21 15:00:00,30.9,31.05,30.89,31.0,586792.0,28.035,28.1711,28.026,28.1258,586792.0
2019-10-21 15:30:00,30.99,31.08,30.97,31.02,1121400.0,28.1167,28.1983,28.0985,28.1439,1121400.0
2019-10-22 09:30:00,31.0,31.24,30.86,30.99,1204167.0,28.1258,28.3435,27.9987,28.1167,1204167.0
2019-10-22 10:00:00,31.0,31.02,30.58,30.61,1094735.0,28.1258,28.1439,27.7447,27.7719,1094735.0
2019-10-22 10:30:00,30.61,30.68,30.4,30.43,793869.0,27.7719,27.8354,27.5814,27.6086,793869.0
2019-10-22 11:00:00,30.43,30.49,30.25,30.26,544667.0,27.6086,27.663,27.4453,27.4544,544667.0
2019-10-22 11:30:00,30.26,30.41,30.22,30.3,422319.0,27.4544,27.5905,27.4181,27.4907,422319.0
2019-10-22 12:00:00,30.3,30.45,30.29,30.43,237379.0,27.4907,27.6268,27.4816,27.6086,237379.0
2019-10-22 12:30:00,30.44,30.48,30.42,30.46,331588.0,27.6177,27.654,27.5995,27.6358,331588.0
2019-10-22 13:00:00,30.46,30.47,30.34,30.38,230595.0,27.6358,27.6449,27.527,27.5632,230595.0
2019-10-22 13:30:00,30.38,30.4,30.31,30.32,203835.0,27.5632,27.5814,27.4997,27.5088,203835.0
2019-10-22 14:00:00,30.32,30.43,30.31,30.39,210960.0,27.5088,27.6086,27.4997,27.5723,210960.0
2019-10-22 14:30:00,30.4,30.42,30.12,30.15,597652.0,27.5814,27.5995,27.3274,27.3546,597652.0
2019-10-22 15:00:00,30.15,30.27,30.14,30.26,426085.0,27.3546,27.4634,27.3455,27.4544,426085.0
2019-10-22 15:30:00,30.25,30.29,30.19,30.26,1099674.0,27.4453,27.4816,27.3909,27.4544,1099674.0
2019-10-23 09:30:00,30.31,30.74,30.25,30.65,542965.0,27.4997,27.8899,27.4453,27.8082,542965.0
2019-10-23 10:00:00,30.66,30.68,30.48,30.55,349419.0,27.8173,27.8354,27.654,27.7175,349419.0
2019-10-23 10:30:00,30.55,30.82,30.53,30.77,546741.0,27.7175,27.9625,27.6993,27.9171,546741.0
2019-10-23 11:00:00,30.76,30.9,30.72,30.85,375413.0,27.908,28.035,27.8717,27.9897,375413.0
2019-10-23 11:30:00,30.85,30.86,30.66,30.66,350539.0,27.9897,27.9987,27.8173,27.8173,350539.0
2019-10-23 12:00:00,30.68,30.78,30.64,30.74,389977.0,27.8354,27.9262,27.7991,27.8899,389977.0
2019-10-23 12:30:00,30.74,30.78,30.68,30.69,288117.0,27.8899,27.9262,27.8354,27.8445,288117.0
2019-10-23 13:00:00,30.69,30.71,30.61,30.61,171327.0,27.8445,27.8627,27.7719,27.7719,171327.0
2019-10-23 13:30:00,30.61,30.64,30.5,30.61,213668.0,27.7719,27.7991,27.6721,27.7719,213668.0
2019-10-23 14:00:00,30.6,30.6,30.49,30.52,187421.0,27.7629,27.7629,27.663,27.6903,187421.0
2019-10-23 14:30:00,30.51,30.59,30.49,30.58,173370.0,27.6812,27.7538,27.663,27.7447,173370.0
2019-10-23 15:00:00,30.59,30.73,30.58,30.72,247493.0,27.7538,27.8808,27.7447,27.8717,247493.0
2019-10-23 15:30:00,30.72,30.8,30.72,30.76,805489.0,27.8717,27.9443,27.8717,27.908,805489.0
2019-10-24 09:30:00,31.0,31.17,30.75,30.81,887188.0,28.1258,28.28,27.8989,27.9534,887188.0
2019-10-24 10:00:00,30.8,30.98,30.8,30.96,516234.0,27.9443,28.1076,27.9443,28.0895,516234.0
2019-10-24 10:30:00,30.96,30.99,30.9,30.98,378222.0,28.0895,28.1167,28.035,28.1076,378222.0
2019-10-24 11:00:00,30.98,31.08,30.9,31.07,558738.0,28.1076,28.1983,28.035,28.1893,558738.0
2019-10-24 11:30:00,31.06,31.1,30.99,31.04,528454.0,28.1802,28.2165,28.1167,28.1621,528454.0
2019-10-24 12:00:00,31.04,31.09,30.71,30.84,812205.0,28.1621,28.2074,27.8627,27.9806,812205.0
2019-10-24 12:30:00,30.85,30.87,30.72,30.79,861792.0,27.9897,28.0078,27.8717,27.9352,861792.0
2019-10-24 13:00:00,30.78,30.8,30.65,30.66,707254.0,27.9262,27.9443,27.8082,27.8173,707254.0
2019-10-24 13:30:00,30.66,30.79,30.59,30.75,269790.0,27.8173,27.9352,27.7538,27.8989,269790.0
2019-10-24 14:00:00,30.75,30.88,30.73,30.88,173352.0,27.8989,28.0169,27.8808,28.0169,173352.0
2019-10-24 14:30:00,30.88,30.92,30.82,30.84,237836.0,28.0169,28.0532,27.9625,27.9806,237836.0
2019-10-24 15:00:00,30.83,30.86,30.69,30.71,939069.0,27.9715,27.9987,27.8445,27.8627,939069.0
2019-10-24 15:30:00,30.71,30.75,30.63,30.72,1287122.0,27.8627,27.8989,27.7901,27.8717,1287122.0
2019-10-25 09:30:00,30.58,30.62,30.25,30.28,1196004.0,27.7447,27.781,27.4453,27.4725,1196004.0
2019-10-25 10:00:00,30.28,30.78,30.27,30.78,1316925.0,27.4725,27.9262,27.4634,27.9262,1316925.0
2019-10-25 10:30:00,30.78,30.88,30.72,30.82,903595.0,27.9262,28.0169,27.8717,27.9625,903595.0
2019-10-25 11:00:00,30.82,31.25,30.82,31.09,1617963.0,27.9625,28.3526,27.9625,28.2074,1617963.0
2019-10-25 11:30:00,31.1,31.24,31.03,31.18,770024.0,28.2165,28.3435,28.153,28.2891,770024.0
2019-10-25 12:00:00,31.18,31.21,31.08,31.21,675120.0,28.2891,28.3163,28.1983,28.3163,675120.0
2019-10-25 12:30:00,31.22,31.24,31.08,31.1,485325.0,28.3254,28.3435,28.1983,28.2165,485325.0
2019-10-25 13:00:00,31.1,31.23,31.1,31.12,490871.0,28.2165,28.3344,28.2165,28.2346,490871.0
2019-10-25 13:30:00,31.12,31.13,30.93,30.99,724427.0,28.2346,28.2437,28.0623,28.1167,724427.0
2019-10-25 14:00:00,30.98,30.99,30.72,30.95,784164.0,28.1076,28.1167,27.8717,28.0804,784164.0
2019-10-25 14:30:00,30.94,30.94,30.72,30.79,730213.0,28.0713,28.0713,27.8717,27.9352,730213.0
2019-10-25 15:00:00,30.79,30.93,30.72,30.93,1337545.0,27.9352,28.0623,27.8717,28.0623,1337545.0
2019-10-25 15:30:00,30.93,31.21,30.91,31.16,3387438.0,28.0623,28.3163,28.0441,28.2709,3387438.0
2019-10-28 09:30:00,31.4,31.63,31.12,31.57,1752927.0,28.4887,28.6974,28.2346,28.6429,1752927.0
2019-10-28 10:00:00,31.57,31.64,31.44,31.53,1183749.0,28.6429,28.7064,28.525,28.6066,1183749.0
2019-10-28 10:30:00,31.53,31.68,31.42,31.53,1087108.0,28.6066,28.7427,28.5068,28.6066,1087108.0
2019-10-28 11:00:00,31.52,31.56,31.45,31.51,458644.0,28.5976,28.6338,28.534,28.5885,458644.0
2019-10-28 11:30:00,31.51,31.55,31.42,31.53,383274.0,28.5885,28.6248,28.5068,28.6066,383274.0
2019-10-28 12:00:00,31.52,31.74,31.49,31.72,669884.0,28.5976,28.7972,28.5703,28.779,669884.0
2019-10-28 12:30:00,31.71,31.76,31.67,31.75,382581.0,28.7699,28.8153,28.7336,28.8062,382581.0
2019-10-28 13:00:00,31.74,31.75,31.64,31.71,274291.0,28.7972,28.8062,28.7064,28.7699,274291.0
2019-10-28 13:30:00,31.72,31.83,31.69,31.73,547423.0,28.779,28.8788,28.7518,28.7881,547423.0
2019-10-28 14:00:00,31.72,31.88,31.71,31.77,920377.0,28.779,28.9242,28.7699,28.8244,920377.0
2019-10-28 14:30:00,31.77,31.88,31.76,31.88,531099.0,28.8244,28.9242,28.8153,28.9242,531099.0
2019-10-28 15:00:00,31.88,31.95,31.81,31.92,733530.0,28.9242,28.9877,28.8607,28.9605,733530.0
2019-10-28 15:30:00,31.92,31.95,31.71,31.74,1670768.0,28.9605,28.9877,28.7699,28.7972,1670768.0
2019-10-29 09:30:00,31.48,31.49,31.13,31.37,1195712.0,28.5613,28.5703,28.2437,28.4615,1195712.0
2019-10-29 10:00:00,31.36,31.42,31.2,31.37,554126.0,28.4524,28.5068,28.3072,28.4615,554126.0
2019-10-29 10:30:00,31.37,31.55,31.24,31.49,489804.0,28.4615,28.6248,28.3435,28.5703,489804.0
2019-10-29 11:00:00,31.49,31.5,31.28,31.45,353637.0,28.5703,28.5794,28.3798,28.534,353637.0
2019-10-29 11:30:00,31.44,31.59,31.31,31.42,1004858.0,28.525,28.6611,28.407,28.5068,1004858.0
2019-10-29 12:00:00,31.41,31.52,31.35,31.46,583789.0,28.4977,28.5976,28.4433,28.5431,583789.0
2019-10-29 12:30:00,31.47,31.49,31.38,31.41,211686.0,28.5522,28.5703,28.4705,28.4977,211686.0
2019-10-29 13:00:00,31.41,31.53,31.4,31.52,276894.0,28.4977,28.6066,28.4887,28.5976,276894.0
2019-10-29 13:30:00,31.51,31.7,31.51,31.7,321567.0,28.5885,28.7609,28.5885,28.7609,321567.0
2019-10-29 14:00:00,31.7,31.7,31.6,31.63,269611.0,28.7609,28.7609,28.6701,28.6974,269611.0
2019-10-29 14:30:00,31.63,31.68,31.56,31.63,261108.0,28.6974,28.7427,28.6338,28.6974,261108.0
2019-10-29 15:00:00,31.63,31.75,31.58,31.74,422078.0,28.6974,28.8062,28.652,28.7972,422078.0
2019-10-29 15:30:00,31.75,31.8,31.68,31.79,1342418.0,28.8062,28.8516,28.7427,28.8425,1342418.0
2019-10-30 09:30:00,31.6,31.89,31.6,31.71,822185.0,28.6701,28.9332,28.6701,28.7699,822185.0
2019-10-30 10:00:00,31.7,31.8,31.47,31.68,611986.0,28.7609,28.8516,28.5522,28.7427,611986.0
2019-10-30 10:30:00,31.68,31.79,31.66,31.71,310015.0,28.7427,28.8425,28.7246,28.7699,310015.0
2019-10-30 11:00:00,31.71,31.72,31.48,31.5,294705.0,28.7699,28.779,28.5613,28.5794,294705.0
2019-10-30 11:30:00,31.5,31.56,31.42,31.55,254654.0,28.5794,28.6338,28.5068,28.6248,254654.0
2019-10-30 12:00:00,31.56,31.58,31.45,31.52,342959.0,28.6338,28.652,28.534,28.5976,342959.0
2019-10-30 12:30:00,31.52,31.54,31.44,31.49,171140.0,28.5976,28.6157,28.525,28.5703,171140.0
2019-10-30 13:00:00,31.49,31.62,31.49,31.59,195404.0,28.5703,28.6883,28.5703,28.6611,195404.0
2019-10-30 13:30:00,31.58,31.66,31.42,31.45,402301.0,28.652,28.7246,28.5068,28.534,402301.0
2019-10-30 14:00:00,31.43,31.67,31.4,31.63,222909.0,28.5159,28.7336,28.4887,28.6974,222909.0
2019-10-30 14:30:00,31.63,31.73,31.52,31.69,399841.0,28.6974,28.7881,28.5976,28.7518,399841.0
2019-10-30 15:00:00,31.69,31.76,31.64,31.66,348698.0,28.7518,28.8153,28.7064,28.7246,348698.0
2019-10-30 15:30:00,31.66,31.73,31.62,31.69,979566.0,28.7246,28.7881,28.6883,28.7518,979566.0
2019-10-31 09:30:00,31.8,31.8,31.15,31.24,1053366.0,28.8516,28.8516,28.2619,28.3435,1053366.0
2019-10-31 10:00:00,31.23,31.33,30.93,31.08,661951.0,28.3344,28.4252,28.0623,28.1983,661951.0
2019-10-31 10:30:00,31.07,31.18,31.02,31.17,424852.0,28.1893,28.2891,28.1439,28.28,424852.0
2019-10-31 11:00:00,31.17,31.36,31.11,31.16,426849.0,28.28,28.4524,28.2256,28.2709,426849.0
2019-10-31 11:30:00,31.16,31.18,31.05,31.07,388322.0,28.2709,28.2891,28.1711,28.1893,388322.0
2019-10-31 12:00:00,31.06,31.08,30.93,30.97,477705.0,28.1802,28.1983,28.0623,28.0985,477705.0
2019-10-31 12:30:00,30.96,31.01,30.9,30.97,367858.0,28.0895,28.1348,28.035,28.0985,367858.0
2019-10-31 13:00:00,30.96,31.09,30.96,31.02,216605.0,28.0895,28.2074,28.0895,28.1439,216605.0
2019-10-31 13:30:00,31.02,31.06,31.0,31.0,215261.0,28.1439,28.1802,28.1258,28.1258,215261.0
2019-10-31 14:00:00,31.01,31.11,30.95,31.03,232558.0,28.1348,28.2256,28.0804,28.153,232558.0
2019-10-31 14:30:00,31.03,31.1,31.02,31.05,247806.0,28.153,28.2165,28.1439,28.1711,247806.0
2019-10-31 15:00:00,31.05,31.07,30.96,30.98,351109.0,28.1711,28.1893,28.0895,28.1076,351109.0
2019-10-31 15:30:00,30.98,31.17,30.97,31.16,1200001.0,28.1076,28.28,28.0985,28.2709,1200001.0
2019-11-01 09:30:00,31.64,31.68,31.3,31.54,1220740.0,28.7064,28.7427,28.3979,28.6157,1220740.0
2019-11-01 10:00:00,31.54,31.83,31.49,31.54,941174.0,28.6157,28.8788,28.5703,28.6157,941174.0
2019-11-01 10:30:00,31.55,31.59,31.37,31.41,666454.0,28.6248,28.6611,28.4615,28.4977,666454.0
2019-11-01 11:00:00,31.41,31.44,31.27,31.3,715307.0,28.4977,28.525,28.3707,28.3979,715307.0
2019-11-01 11:30:00,31.29,31.44,31.28,31.42,360766.0,28.3889,28.525,28.3798,28.5068,360766.0
2019-11-01 12:00:00,31.42,31.42,31.17,31.27,508663.0,28.5068,28.5068,28.28,28.3707,508663.0
2019-11-01 12:30:00,31.27,31.43,31.25,31.39,379685.0,28.3707,28.5159,28.3526,28.4796,379685.0
2019-11-01 13:00:00,31.39,31.57,31.37,31.55,506147.0,28.4796,28.6429,28.4615,28.6248,506147.0
2019-11-01 13:30:00,31.55,31.6,31.53,31.56,192562.0,28.6248,28.6701,28.6066,28.6338,192562.0
2019-11-01 14:00:00,31.56,31.64,31.53,31.59,267882.0,28.6338,28.7064,28.6066,28.6611,267882.0
2019-11-01 14:30:00,31.59,31.61,31.42,31.43,344157.0,28.6611,28.6792,28.5068,28.5159,344157.0
2019-11-01 15:00:00,31.43,31.44,31.34,31.4,346294.0,28.5159,28.525,28.4342,28.4887,346294.0
2019-11-01 15:30:00,31.39,31.49,31.35,31.49,1134003.0,28.4796,28.5703,28.4433,28.5703,1134003.0
2019-11-04 09:30:00,32.04,33.0,32.02,32.9,4560310.0,29.0693,29.9403,29.0512,29.8496,4560310.0
2019-11-04 10:00:00,32.91,33.28,32.77,33.2,2198184.0,29.8587,30.1944,29.7317,30.1218,2198184.0
2019-11-04 10:30:00,33.19,33.29,33.07,33.09,1097027.0,30.1127,30.2034,30.0038,30.022,1097027.0
2019-11-04 11:00:00,33.09,33.29,32.87,32.88,1233898.0,30.022,30.2034,29.8224,29.8315,1233898.0
2019-11-04 11:30:00,32.89,32.98,32.85,32.89,589959.0,29.8405,29.9222,29.8042,29.8405,589959.0
2019-11-04 12:00:00,32.89,32.94,32.71,32.83,1115726.0,29.8405,29.8859,29.6772,29.7861,1115726.0
2019-11-04 12:30:00,32.82,32.97,32.76,32.89,598486.0,29.777,29.9131,29.7226,29.8405,598486.0
2019-11-04 13:00:00,32.89,33.0,32.88,32.92,433510.0,29.8405,29.9403,29.8315,29.8677,433510.0
2019-11-04 13:30:00,32.92,33.09,32.77,33.09,650531.0,29.8677,30.022,29.7317,30.022,650531.0
2019-11-04 14:00:00,33.09,33.18,33.07,33.09,714791.0,30.022,30.1036,30.0038,30.022,714791.0
2019-11-04 14:30:00,33.1,33.24,33.03,33.23,658605.0,30.0311,30.1581,29.9675,30.149,658605.0
2019-11-04 15:00:00,33.23,33.23,33.07,33.09,711900.0,30.149,30.149,30.0038,30.022,711900.0
2019-11-04 15:30:00,33.1,33.21,33.09,33.13,1702668.0,30.0311,30.1309,30.022,30.0583,1702668.0
2019-11-05 09:30:00,33.22,33.79,33.18,33.7,3324792.0,30.1399,30.6571,30.1036,30.5754,3324792.0
2019-11-05 10:00:00,33.7,33.78,33.12,33.34,1480297.0,30.5754,30.648,30.0492,30.2488,1480297.0
2019-11-05 10:30:00,33.34,33.47,32.93,33.11,1374660.0,30.2488,30.3668,29.8768,30.0401,1374660.0
2019-11-05 11:00:00,33.12,33.14,32.9,32.91,610872.0,30.0492,30.0673,29.8496,29.8587,610872.0
2019-11-05 11:30:00,32.91,32.94,32.8,32.91,653106.0,29.8587,29.8859,29.7589,29.8587,653106.0
2019-11-05 12:00:00,32.9,33.01,32.76,32.79,508816.0,29.8496,29.9494,29.7226,29.7498,508816.0
2019-11-05 12:30:00,32.79,32.87,32.74,32.82,294192.0,29.7498,29.8224,29.7044,29.777,294192.0
2019-11-05 13:00:00,32.82,32.88,32.79,32.86,416969.0,29.777,29.8315,29.7498,29.8133,416969.0
2019-11-05 13:30:00,32.85,33.0,32.85,32.98,325376.0,29.8042,29.9403,29.8042,29.9222,325376.0
2019-11-05 14:00:00,32.98,33.14,32.96,33.02,374792.0,29.9222,30.0673,29.904,29.9585,374792.0
2019-11-05 14:30:00,33.02,33.06,32.93,33.0,355638.0,29.9585,29.9948,29.8768,29.9403,355638.0
2019-11-05 15:00:00,33.0,33.01,32.92,32.92,283185.0,29.9403,29.9494,29.8677,29.8677,283185.0
2019-11-05 15:30:00,32.91,32.97,32.91,32.97,996436.0,29.8587,29.9131,29.8587,29.9131,996436.0
2019-11-06 09:30:00,33.1,33.15,32.8,32.95,990843.0,30.0311,30.0764,29.7589,29.895,990843.0
2019-11-06 10:00:00,32.95,33.12,32.88,32.9,458021.0,29.895,30.0492,29.8315,29.8496,458021.0
2019-11-06 10:30:00,32.91,32.92,32.65,32.7,704233.0,29.8587,29.8677,29.6228,29.6681,704233.0
2019-11-06 11:00:00,32.7,32.88,32.69,32.81,371681.0,29.6681,29.8315,29.6591,29.7679,371681.0
2019-11-06 11:30:00,32.81,33.0,32.61,32.8,797200.0,29.7679,29.9403,29.5865,29.7589,797200.0
2019-11-06 12:00:00,32.8,32.91,32.71,32.75,270311.0,29.7589,29.8587,29.6772,29.7135,270311.0
2019-11-06 12:30:00,32.75,32.77,32.61,32.77,403957.0,29.7135,29.7317,29.5865,29.7317,403957.0
2019-11-06 13:00:00,32.77,32.9,32.76,32.87,218872.0,29.7317,29.8496,29.7226,29.8224,218872.0
2019-11-06 13:30:00,32.87,32.94,32.8,32.91,178658.0,29.8224,29.8859,29.7589,29.8587,178658.0
2019-11-06 14:00:00,32.91,32.95,32.87,32.89,137949.0,29.8587,29.895,29.8224,29.8405,137949.0
2019-11-06 14:30:00,32.89,32.92,32.85,32.89,133445.0,29.8405,29.8677,29.8042,29.8405,133445.0
2019-11-06 15:00:00,32.88,32.9,32.83,32.84,174545.0,29.8315,29.8496,29.7861,29.7952,174545.0
2019-11-06 15:30:00,32.84,32.87,32.77,32.87,742669.0,29.7952,29.8224,29.7317,29.8224,742669.0
2019-11-07 09:30:00,33.63,33.77,33.23,33.47,1967813.0,30.5119,30.6389,30.149,30.3668,1967813.0
2019-11-07 10:00:00,33.47,33.48,33.3,33.36,700466.0,30.3668,30.3758,30.2125,30.267,700466.0
2019-11-07 10:30:00,33.37,33.58,33.26,33.32,1041565.0,30.276,30.4666,30.1762,30.2307,1041565.0
2019-11-07 11:00:00,33.31,33.49,33.19,33.4,830935.0,30.2216,30.3849,30.1127,30.3032,830935.0
2019-11-07 11:30:00,33.4,33.49,33.3,33.46,512583.0,30.3032,30.3849,30.2125,30.3577,512583.0
2019-11-07 12:00:00,33.46,33.47,33.28,33.4,329875.0,30.3577,30.3668,30.1944,30.3032,329875.0
2019-11-07 12:30:00,33.4,33.44,33.37,33.38,294259.0,30.3032,30.3395,30.276,30.2851,294259.0
2019-11-07 13:00:00,33.39,33.45,33.33,33.4,270056.0,30.2942,30.3486,30.2397,30.3032,270056.0
2019-11-07 13:30:00,33.4,33.41,33.3,33.33,190004.0,30.3032,30.3123,30.2125,30.2397,190004.0
2019-11-07 14:00:00,33.32,33.44,33.28,33.41,343400.0,30.2307,30.3395,30.1944,30.3123,343400.0
2019-11-07 14:30:00,33.41,33.44,33.19,33.29,567671.0,30.3123,30.3395,30.1127,30.2034,567671.0
2019-11-07 15:00:00,33.3,33.34,33.06,33.18,257203.0,30.2125,30.2488,29.9948,30.1036,257203.0
2019-11-07 15:30:00,33.19,33.3,33.18,33.29,748802.0,30.1127,30.2125,30.1036,30.2034,748802.0
2019-11-08 09:30:00,33.23,33.41,32.96,33.17,1042531.0,30.149,30.3123,29.904,30.0946,1042531.0
2019-11-08 10:00:00,33.17,33.28,33.01,33.23,740747.0,30.0946,30.1944,29.9494,30.149,740747.0
2019-11-08 10:30:00,33.23,33.29,33.13,33.16,346837.0,30.149,30.2034,30.0583,30.0855,346837.0
2019-11-08 11:00:00,33.16,33.27,33.13,33.19,203030.0,30.0855,30.1853,30.0583,30.1127,203030.0
2019-11-08 11:30:00,33.19,33.34,33.14,33.31,404453.0,30.1127,30.2488,30.0673,30.2216,404453.0
2019-11-08 12:00:00,33.3,33.45,33.29,33.43,279469.0,30.2125,30.3486,30.2034,30.3305,279469.0
2019-11-08 12:30:00,33.42,33.44,33.36,33.39,264777.0,30.3214,30.3395,30.267,30.2942,264777.0
2019-11-08 13:00:00,33.39,33.4,33.26,33.27,163973.0,30.2942,30.3032,30.1762,30.1853,163973.0
2019-11-08 13:30:00,33.28,33.34,33.23,33.3,208878.0,30.1944,30.2488,30.149,30.2125,208878.0
2019-11-08 14:00:00,33.3,33.33,33.25,33.26,138226.0,30.2125,30.2397,30.1671,30.1762,138226.0
2019-11-08 14:30:00,33.26,33.34,33.2,33.24,210845.0,30.1762,30.2488,30.1218,30.1581,210845.0
2019-11-08 15:00:00,33.25,33.29,33.21,33.26,261513.0,30.1671,30.2034,30.1309,30.1762,261513.0
2019-11-08 15:30:00,33.26,33.29,33.17,33.24,759953.0,30.1762,30.2034,30.0946,30.1581,759953.0
2019-11-11 09:30:00,32.8,33.0,32.42,32.96,1613464.0,29.7589,29.9403,29.4141,29.904,1613464.0
2019-11-11 10:00:00,32.96,33.1,32.88,32.96,857052.0,29.904,30.0311,29.8315,29.904,857052.0
2019-11-11 10:30:00,32.97,33.27,32.95,33.19,532222.0,29.9131,30.1853,29.895,30.1127,532222.0
2019-11-11 11:00:00,33.19,33.42,33.13,33.33,599015.0,30.1127,30.3214,30.0583,30.2397,599015.0
2019-11-11 11:30:00,33.33,33.55,33.33,33.52,541408.0,30.2397,30.4393,30.2397,30.4121,541408.0
2019-11-11 12:00:00,33.52,33.55,33.4,33.42,319345.0,30.4121,30.4393,30.3032,30.3214,319345.0
2019-11-11 12:30:00,33.43,33.46,33.34,33.43,251529.0,30.3305,30.3577,30.2488,30.3305,251529.0
2019-11-11 13:00:00,33.42,33.43,33.33,33.35,337718.0,30.3214,30.3305,30.2397,30.2579,337718.0
2019-11-11 13:30:00,33.35,33.43,33.34,33.38,514923.0,30.2579,30.3305,30.2488,30.2851,514923.0
2019-11-11 14:00:00,33.39,33.42,33.3,33.32,279755.0,30.2942,30.3214,30.2125,30.2307,279755.0
2019-11-11 14:30:00,33.32,33.37,33.18,33.25,494290.0,30.2307,30.276,30.1036,30.1671,494290.0
2019-11-11 15:00:00,33.25,33.32,33.2,33.26,456445.0,30.1671,30.2307,30.1218,30.1762,456445.0
2019-11-11 15:30:00,33.26,33.31,33.15,33.22,2597141.0,30.1762,30.2216,30.0764,30.1399,2597141.0
2019-11-12 09:30:00,33.48,34.09,33.39,33.6,2862635.0,30.3758,30.9293,30.2942,30.4847,2862635.0
2019-11-12 10:00:00,33.59,33.64,33.32,33.45,1250572.0,30.4756,30.521,30.2307,30.3486,1250572.0
2019-11-12 10:30:00,33.45,33.55,33.37,33.41,764599.0,30.3486,30.4393,30.276,30.3123,764599.0
2019-11-12 11:00:00,33.41,33.47,33.37,33.37,448867.0,30.3123,30.3668,30.276,30.276,448867.0
2019-11-12 11:30:00,33.38,33.43,33.25,33.42,597110.0,30.2851,30.3305,30.1671,30.3214,597110.0
2019-11-12 12:00:00,33.42,33.6,33.4,33.55,373313.0,30.3214,30.4847,30.3032,30.4393,373313.0
2019-11-12 12:30:00,33.55,33.6,33.51,33.54,299412.0,30.4393,30.4847,30.403,30.4303,299412.0
2019-11-12 13:00:00,33.53,33.65,33.52,33.64,281247.0,30.4212,30.5301,30.4121,30.521,281247.0
2019-11-12 13:30:00,33.65,33.7,33.6,33.61,404848.0,30.5301,30.5754,30.4847,30.4938,404848.0
2019-11-12 14:00:00,33.6,33.66,33.53,33.62,384414.0,30.4847,30.5391,30.4212,30.5028,384414.0
2019-11-12 14:30:00,33.62,33.64,33.41,33.5,648076.0,30.5028,30.521,30.3123,30.394,648076.0
2019-11-12 15:00:00,33.51,33.59,33.49,33.59,1774005.0,30.403,30.4756,30.3849,30.4756,1774005.0
2019-11-12 15:30:00,33.59,33.6,33.53,33.57,1340663.0,30.4756,30.4847,30.4212,30.4575,1340663.0
2019-11-13 09:30:00,33.42,33.6,33.08,33.55,918943.0,30.3214,30.4847,30.0129,30.4393,918943.0
2019-11-13 10:00:00,33.54,33.59,33.37,33.4,529152.0,30.4303,30.4756,30.276,30.3032,529152.0
2019-11-13 10:30:00,33.4,33.48,33.34,33.42,457220.0,30.3032,30.3758,30.2488,30.3214,457220.0
2019-11-13 11:00:00,33.41,33.44,33.17,33.21,519410.0,30.3123,30.3395,30.0946,30.1309,519410.0
2019-11-13 11:30:00,33.21,33.3,33.17,33.29,513658.0,30.1309,30.2125,30.0946,30.2034,513658.0
2019-11-13 12:00:00,33.29,33.33,33.27,33.27,500869.0,30.2034,30.2397,30.1853,30.1853,500869.0
2019-11-13 12:30:00,33.27,33.34,33.23,33.32,272150.0,30.1853,30.2488,30.149,30.2307,272150.0
2019-11-13 13:00:00,33.32,33.32,33.21,33.25,306305.0,30.2307,30.2307,30.1309,30.1671,306305.0
2019-11-13 13:30:00,33.24,33.33,33.12,33.2,405940.0,30.1581,30.2397,30.0492,30.1218,405940.0
2019-11-13 14:00:00,33.2,33.22,33.0,33.12,681640.0,30.1218,30.1399,29.9403,30.0492,681640.0
2019-11-13 14:30:00,33.12,33.31,33.1,33.31,503566.0,30.0492,30.2216,30.0311,30.2216,503566.0
2019-11-13 15:00:00,33.3,33.41,33.21,33.39,601603.0,30.2125,30.3123,30.1309,30.2942,601603.0
2019-11-13 15:30:00,33.39,33.42,33.31,33.36,1065750.0,30.2942,30.3214,30.2216,30.267,1065750.0
2019-11-14 09:30:00,33.39,33.58,33.03,33.04,1896588.0,30.2942,30.4666,29.9675,29.9766,1896588.0
2019-11-14 10:00:00,33.05,33.52,33.04,33.33,1528795.0,29.9857,30.4121,29.9766,30.2397,1528795.0
2019-11-14 10:30:00,33.33,33.36,33.1,33.11,930976.0,30.2397,30.267,30.0311,30.0401,930976.0
2019-11-14 11:00:00,33.11,33.22,33.04,33.04,720566.0,30.0401,30.1399,29.9766,29.9766,720566.0
2019-11-14 11:30:00,33.05,33.2,32.87,33.07,1003955.0,29.9857,30.1218,29.8224,30.0038,1003955.0
2019-11-14 12:00:00,33.06,33.1,32.97,33.09,570818.0,29.9948,30.0311,29.9131,30.022,570818.0
2019-11-14 12:30:00,33.09,33.18,33.04,33.14,338236.0,30.022,30.1036,29.9766,30.0673,338236.0
2019-11-14 13:00:00,33.13,33.21,33.13,33.16,328984.0,30.0583,30.1309,30.0583,30.0855,328984.0
2019-11-14 13:30:00,33.17,33.29,33.13,33.22,551393.0,30.0946,30.2034,30.0583,30.1399,551393.0
2019-11-14 14:00:00,33.22,33.28,33.17,33.27,588829.0,30.1399,30.1944,30.0946,30.1853,588829.0
2019-11-14 14:30:00,33.28,33.37,33.21,33.34,802015.0,30.1944,30.276,30.1309,30.2488,802015.0
2019-11-14 15:00:00,33.34,33.46,33.32,33.44,981749.0,30.2488,30.3577,30.2307,30.3395,981749.0
2019-11-14 15:30:00,33.44,33.59,33.43,33.58,2196875.0,30.3395,30.4756,30.3305,30.4666,2196875.0
2019-11-15 09:30:00,35.05,35.43,34.06,34.23,9357003.0,31.8003,32.145,30.902,31.0563,9357003.0
2019-11-15 10:00:00,34.23,34.76,34.23,34.45,3410492.0,31.0563,31.5371,31.0563,31.2559,3410492.0
2019-11-15 10:30:00,34.45,34.5,34.11,34.26,2587725.0,31.2559,31.3013,30.9474,31.0835,2587725.0
2019-11-15 11:00:00,34.26,34.34,33.7,33.79,2622481.0,31.0835,31.1561,30.5754,30.6571,2622481.0
2019-11-15 11:30:00,33.77,34.12,33.62,33.99,1780114.0,30.6389,30.9565,30.5028,30.8385,1780114.0
2019-11-15 12:00:00,33.98,34.08,33.8,33.9,3840327.0,30.8295,30.9202,30.6662,30.7569,3840327.0
2019-11-15 12:30:00,33.91,33.93,33.79,33.81,870985.0,30.766,30.7841,30.6571,30.6752,870985.0
2019-11-15 13:00:00,33.8,33.91,33.51,33.52,899952.0,30.6662,30.766,30.403,30.4121,899952.0
2019-11-15 13:30:00,33.53,33.7,33.38,33.51,1036834.0,30.4212,30.5754,30.2851,30.403,1036834.0
2019-11-15 14:00:00,33.52,33.62,32.98,33.09,1315730.0,30.4121,30.5028,29.9222,30.022,1315730.0
2019-11-15 14:30:00,33.1,33.44,32.93,33.39,1601845.0,30.0311,30.3395,29.8768,30.2942,1601845.0
2019-11-15 15:00:00,33.39,33.55,33.19,33.51,1374895.0,30.2942,30.4393,30.1127,30.403,1374895.0
2019-11-15 15:30:00,33.52,33.65,33.43,33.55,3784606.0,30.4121,30.5301,30.3305,30.4393,3784606.0
2019-11-18 09:30:00,33.96,34.26,33.15,33.65,3246839.0,30.8113,31.0835,30.0764,30.5301,3246839.0
2019-11-18 10:00:00,33.65,34.07,33.6,33.93,1582568.0,30.5301,30.9111,30.4847,30.7841,1582568.0
2019-11-18 10:30:00,33.93,33.94,33.66,33.73,1041510.0,30.7841,30.7932,30.5391,30.6026,1041510.0
2019-11-18 11:00:00,33.73,33.81,33.63,33.73,600191.0,30.6026,30.6752,30.5119,30.6026,600191.0
2019-11-18 11:30:00,33.73,33.88,33.67,33.84,535036.0,30.6026,30.7387,30.5482,30.7024,535036.0
2019-11-18 12:00:00,33.84,33.86,33.32,33.34,656091.0,30.7024,30.7206,30.2307,30.2488,656091.0
2019-11-18 12:30:00,33.35,33.42,33.08,33.12,945971.0,30.2579,30.3214,30.0129,30.0492,945971.0
2019-11-18 13:00:00,33.12,33.2,33.04,33.07,931042.0,30.0492,30.1218,29.9766,30.0038,931042.0
2019-11-18 13:30:00,33.07,33.17,33.02,33.14,517368.0,30.0038,30.0946,29.9585,30.0673,517368.0
2019-11-18 14:00:00,33.14,33.32,33.11,33.31,588107.0,30.0673,30.2307,30.0401,30.2216,588107.0
2019-11-18 14:30:00,33.31,33.32,33.22,33.26,606855.0,30.2216,30.2307,30.1399,30.1762,606855.0
2019-11-18 15:00:00,33.25,33.26,32.82,32.9,1353693.0,30.1671,30.1762,29.777,29.8496,1353693.0
2019-11-18 15:30:00,32.9,32.9,32.73,32.79,2919790.0,29.8496,29.8496,29.6954,29.7498,2919790.0
2019-11-19 09:30:00,33.09,33.44,32.92,33.0,2075558.0,30.022,30.3395,29.8677,29.9403,2075558.0
2019-11-19 10:00:00,33.02,33.05,32.6,32.63,1111743.0,29.9585,29.9857,29.5774,29.6046,1111743.0
2019-11-19 10:30:00,32.62,32.67,32.38,32.41,929583.0,29.5956,29.6409,29.3778,29.405,929583.0
2019-11-19 11:00:00,32.41,32.53,32.16,32.34,1683650.0,29.405,29.5139,29.1782,29.3415,1683650.0
2019-11-19 11:30:00,32.35,32.6,32.22,32.59,745674.0,29.3506,29.5774,29.2326,29.5683,745674.0
2019-11-19 12:00:00,32.58,32.67,32.49,32.62,528662.0,29.5593,29.6409,29.4776,29.5956,528662.0
2019-11-19 12:30:00,32.62,32.62,32.42,32.55,393162.0,29.5956,29.5956,29.4141,29.5321,393162.0
2019-11-19 13:00:00,32.55,32.56,32.36,32.4,260383.0,29.5321,29.5411,29.3597,29.396,260383.0
2019-11-19 13:30:00,32.4,32.44,32.34,32.41,464276.0,29.396,29.4323,29.3415,29.405,464276.0
2019-11-19 14:00:00,32.41,32.51,32.38,32.41,271751.0,29.405,29.4958,29.3778,29.405,271751.0
2019-11-19 14:30:00,32.41,32.43,32.36,32.41,309458.0,29.405,29.4232,29.3597,29.405,309458.0
2019-11-19 15:00:00,32.4,32.47,32.38,32.45,518579.0,29.396,29.4595,29.3778,29.4413,518579.0
2019-11-19 15:30:00,32.44,32.45,32.33,32.42,1585113.0,29.4323,29.4413,29.3324,29.4141,1585113.0
2019-11-20 09:30:00,31.99,32.19,31.78,32.15,1944623.0,29.024,29.2054,28.8334,29.1691,1944623.0
2019-11-20 10:00:00,32.15,32.22,32.06,32.16,934423.0,29.1691,29.2326,29.0875,29.1782,934423.0
2019-11-20 10:30:00,32.17,32.32,32.16,32.23,748102.0,29.1873,29.3234,29.1782,29.2417,748102.0
2019-11-20 11:00:00,32.23,32.25,32.03,32.03,538759.0,29.2417,29.2599,29.0603,29.0603,538759.0
2019-11-20 11:30:00,32.03,32.24,31.99,32.2,718554.0,29.0603,29.2508,29.024,29.2145,718554.0
2019-11-20 12:00:00,32.19,32.25,32.09,32.1,344151.0,29.2054,29.2599,29.1147,29.1238,344151.0
2019-11-20 12:30:00,32.1,32.19,31.87,31.97,941300.0,29.1238,29.2054,28.9151,29.0058,941300.0
2019-11-20 13:00:00,31.97,31.97,31.56,31.65,1105454.0,29.0058,29.0058,28.6338,28.7155,1105454.0
2019-11-20 13:30:00,31.65,31.74,31.53,31.69,809312.0,28.7155,28.7972,28.6066,28.7518,809312.0
2019-11-20 14:00:00,31.7,31.71,31.42,31.63,1147573.0,28.7609,28.7699,28.5068,28.6974,1147573.0
2019-11-20 14:30:00,31.63,31.72,31.58,31.68,625784.0,28.6974,28.779,28.652,28.7427,625784.0
2019-11-20 15:00:00,31.68,31.69,31.56,31.6,634728.0,28.7427,28.7518,28.6338,28.6701,634728.0
2019-11-20 15:30:00,31.6,31.67,31.51,31.67,1916851.0,28.6701,28.7336,28.5885,28.7336,1916851.0
2019-11-21 09:30:00,31.64,32.13,31.51,32.0,1048438.0,28.7064,29.151,28.5885,29.033,1048438.0
2019-11-21 10:00:00,32.01,32.07,31.8,31.81,543795.0,29.0421,29.0966,28.8516,28.8607,543795.0
2019-11-21 10:30:00,31.81,31.98,31.76,31.87,351945.0,28.8607,29.0149,28.8153,28.9151,351945.0
2019-11-21 11:00:00,31.87,31.95,31.78,31.84,477033.0,28.9151,28.9877,28.8334,28.8879,477033.0
2019-11-21 11:30:00,31.83,31.87,31.69,31.7,363062.0,28.8788,28.9151,28.7518,28.7609,363062.0
2019-11-21 12:00:00,31.69,31.76,31.66,31.73,247540.0,28.7518,28.8153,28.7246,28.7881,247540.0
2019-11-21 12:30:00,31.73,31.79,31.66,31.74,215265.0,28.7881,28.8425,28.7246,28.7972,215265.0
2019-11-21 13:00:00,31.74,31.87,31.71,31.8,309517.0,28.7972,28.9151,28.7699,28.8516,309517.0
2019-11-21 13:30:00,31.8,31.89,31.79,31.86,159383.0,28.8516,28.9332,28.8425,28.906,159383.0
2019-11-21 14:00:00,31.87,32.05,31.82,32.02,397689.0,28.9151,29.0784,28.8697,29.0512,397689.0
2019-11-21 14:30:00,32.02,32.09,31.98,32.08,341902.0,29.0512,29.1147,29.0149,29.1056,341902.0
2019-11-21 15:00:00,32.08,32.09,32.03,32.05,299098.0,29.1056,29.1147,29.0603,29.0784,299098.0
2019-11-21 15:30:00,32.05,32.17,31.98,32.15,1519026.0,29.0784,29.1873,29.0149,29.1691,1519026.0
2019-11-22 09:30:00,32.23,32.3,31.78,31.97,1019478.0,29.2417,29.3052,28.8334,29.0058,1019478.0
2019-11-22 10:00:00,31.98,32.07,31.84,31.87,620360.0,29.0149,29.0966,28.8879,28.9151,620360.0
2019-11-22 10:30:00,31.86,31.98,31.82,31.94,320394.0,28.906,29.0149,28.8697,28.9786,320394.0
2019-11-22 11:00:00,31.93,32.02,31.85,32.0,394784.0,28.9695,29.0512,28.897,29.033,394784.0
2019-11-22 11:30:00,31.99,32.04,31.96,31.97,303161.0,29.024,29.0693,28.9968,29.0058,303161.0
2019-11-22 12:00:00,31.97,32.16,31.92,32.16,281484.0,29.0058,29.1782,28.9605,29.1782,281484.0
2019-11-22 12:30:00,32.16,32.16,32.07,32.13,195699.0,29.1782,29.1782,29.0966,29.151,195699.0
2019-11-22 13:00:00,32.13,32.14,32.02,32.1,255054.0,29.151,29.1601,29.0512,29.1238,255054.0
2019-11-22 13:30:00,32.1,32.1,32.02,32.05,181080.0,29.1238,29.1238,29.0512,29.0784,181080.0
2019-11-22 14:00:00,32.05,32.06,31.96,31.97,243690.0,29.0784,29.0875,28.9968,29.0058,243690.0
2019-11-22 14:30:00,31.96,32.01,31.94,31.96,280245.0,28.9968,29.0421,28.9786,28.9968,280245.0
2019-11-22 15:00:00,31.97,32.05,31.96,32.05,254778.0,29.0058,29.0784,28.9968,29.0784,254778.0
2019-11-22 15:30:00,32.05,32.05,31.93,31.95,782931.0,29.0784,29.0784,28.9695,28.9877,782931.0
2019-11-25 09:30:00,32.68,32.76,32.38,32.42,1524619.0,29.65,29.7226,29.3778,29.4141,1524619.0
2019-11-25 10:00:00,32.41,32.68,32.32,32.61,848243.0,29.405,29.65,29.3234,29.5865,848243.0
2019-11-25 10:30:00,32.6,32.62,32.45,32.53,443842.0,29.5774,29.5956,29.4413,29.5139,443842.0
2019-11-25 11:00:00,32.53,32.53,32.31,32.34,663380.0,29.5139,29.5139,29.3143,29.3415,663380.0
2019-11-25 11:30:00,32.34,32.41,32.26,32.41,540873.0,29.3415,29.405,29.2689,29.405,540873.0
2019-11-25 12:00:00,32.42,32.67,32.38,32.53,769431.0,29.4141,29.6409,29.3778,29.5139,769431.0
2019-11-25 12:30:00,32.53,32.59,32.46,32.5,462894.0,29.5139,29.5683,29.4504,29.4867,462894.0
2019-11-25 13:00:00,32.5,32.56,32.49,32.55,261254.0,29.4867,29.5411,29.4776,29.5321,261254.0
2019-11-25 13:30:00,32.55,32.61,32.54,32.61,323776.0,29.5321,29.5865,29.523,29.5865,323776.0
2019-11-25 14:00:00,32.61,32.65,32.57,32.58,288116.0,29.5865,29.6228,29.5502,29.5593,288116.0
2019-11-25 14:30:00,32.58,32.75,32.58,32.73,624680.0,29.5593,29.7135,29.5593,29.6954,624680.0
2019-11-25 15:00:00,32.73,32.76,32.66,32.69,626776.0,29.6954,29.7226,29.6319,29.6591,626776.0
2019-11-25 15:30:00,32.68,32.69,32.6,32.63,855434.0,29.65,29.6591,29.5774,29.6046,855434.0
2019-11-26 09:30:00,32.58,32.68,32.3,32.62,1121213.0,29.5593,29.65,29.3052,29.5956,1121213.0
2019-11-26 10:00:00,32.62,32.62,32.45,32.47,787849.0,29.5956,29.5956,29.4413,29.4595,787849.0
2019-11-26 10:30:00,32.47,32.59,32.41,32.53,788712.0,29.4595,29.5683,29.405,29.5139,788712.0
2019-11-26 11:00:00,32.53,32.67,32.52,32.67,386061.0,29.5139,29.6409,29.5048,29.6409,386061.0
2019-11-26 11:30:00,32.67,32.72,32.62,32.71,433886.0,29.6409,29.6863,29.5956,29.6772,433886.0
2019-11-26 12:00:00,32.71,32.87,32.67,32.87,534392.0,29.6772,29.8224,29.6409,29.8224,534392.0
2019-11-26 12:30:00,32.86,32.95,32.85,32.9,477440.0,29.8133,29.895,29.8042,29.8496,477440.0
2019-11-26 13:00:00,32.9,32.92,32.78,32.85,437382.0,29.8496,29.8677,29.7407,29.8042,437382.0
2019-11-26 13:30:00,32.84,32.9,32.83,32.84,353085.0,29.7952,29.8496,29.7861,29.7952,353085.0
2019-11-26 14:00:00,32.84,32.89,32.82,32.86,427601.0,29.7952,29.8405,29.777,29.8133,427601.0
2019-11-26 14:30:00,32.86,32.87,32.79,32.84,400967.0,29.8133,29.8224,29.7498,29.7952,400967.0
2019-11-26 15:00:00,32.84,32.84,32.75,32.77,498166.0,29.7952,29.7952,29.7135,29.7317,498166.0
2019-11-26 15:30:00,32.77,32.93,32.77,32.88,1681560.0,29.7317,29.8768,29.7317,29.8315,1681560.0
2019-11-27 09:30:00,32.93,33.12,32.73,32.84,1266842.0,29.8768,30.0492,29.6954,29.7952,1266842.0
2019-11-27 10:00:00,32.84,32.85,32.76,32.8,446373.0,29.7952,29.8042,29.7226,29.7589,446373.0
2019-11-27 10:30:00,32.81,32.84,32.62,32.65,445953.0,29.7679,29.7952,29.5956,29.6228,445953.0
2019-11-27 11:00:00,32.65,32.78,32.64,32.74,314636.0,29.6228,29.7407,29.6137,29.7044,314636.0
2019-11-27 11:30:00,32.75,32.75,32.67,32.7,247314.0,29.7135,29.7135,29.6409,29.6681,247314.0
2019-11-27 12:00:00,32.7,32.75,32.69,32.73,187026.0,29.6681,29.7135,29.6591,29.6954,187026.0
2019-11-27 12:30:00,32.73,32.73,32.65,32.72,173243.0,29.6954,29.6954,29.6228,29.6863,173243.0
2019-11-27 13:00:00,32.71,32.92,32.61,32.91,441406.0,29.6772,29.8677,29.5865,29.8587,441406.0
2019-11-27 13:30:00,32.9,32.92,32.81,32.85,332784.0,29.8496,29.8677,29.7679,29.8042,332784.0
2019-11-27 14:00:00,32.84,32.93,32.83,32.88,266450.0,29.7952,29.8768,29.7861,29.8315,266450.0
2019-11-27 14:30:00,32.88,32.97,32.85,32.93,279319.0,29.8315,29.9131,29.8042,29.8768,279319.0
2019-11-27 15:00:00,32.93,33.09,32.9,33.03,521800.0,29.8768,30.022,29.8496,29.9675,521800.0
2019-11-27 15:30:00,33.03,33.18,33.03,33.15,1365079.0,29.9675,30.1036,29.9675,30.0764,1365079.0
2019-11-29 09:30:00,32.72,32.96,32.58,32.76,1471238.0,29.6863,29.904,29.5593,29.7226,1471238.0
2019-11-29 10:00:00,32.76,32.76,32.6,32.66,773247.0,29.7226,29.7226,29.5774,29.6319,773247.0
2019-11-29 10:30:00,32.66,32.66,32.54,32.57,531888.0,29.6319,29.6319,29.523,29.5502,531888.0
2019-11-29 11:00:00,32.56,32.67,32.56,32.64,549798.0,29.5411,29.6409,29.5411,29.6137,549798.0
2019-11-29 11:30:00,32.65,32.69,32.6,32.66,395330.0,29.6228,29.6591,29.5774,29.6319,395330.0
2019-11-29 12:00:00,32.66,32.73,32.6,32.61,366030.0,29.6319,29.6954,29.5774,29.5865,366030.0
2019-11-29 12:30:00,32.61,32.66,32.5,32.65,1012674.0,29.5865,29.6319,29.4867,29.6228,1012674.0
2019-12-02 09:30:00,32.69,32.69,32.13,32.36,1262718.0,29.6591,29.6591,29.151,29.3597,1262718.0
2019-12-02 10:00:00,32.36,32.36,31.89,31.93,1396309.0,29.3597,29.3597,28.9332,28.9695,1396309.0
2019-12-02 10:30:00,31.93,31.97,31.72,31.73,1269999.0,28.9695,29.0058,28.779,28.7881,1269999.0
2019-12-02 11:00:00,31.73,31.99,31.72,31.98,718517.0,28.7881,29.024,28.779,29.0149,718517.0
2019-12-02 11:30:00,31.98,32.02,31.81,31.81,738447.0,29.0149,29.0512,28.8607,28.8607,738447.0
2019-12-02 12:00:00,31.82,32.0,31.77,31.88,603172.0,28.8697,29.033,28.8244,28.9242,603172.0
2019-12-02 12:30:00,31.87,31.89,31.78,31.87,322678.0,28.9151,28.9332,28.8334,28.9151,322678.0
2019-12-02 13:00:00,31.87,31.94,31.83,31.91,375498.0,28.9151,28.9786,28.8788,28.9514,375498.0
2019-12-02 13:30:00,31.91,31.99,31.88,31.96,217694.0,28.9514,29.024,28.9242,28.9968,217694.0
2019-12-02 14:00:00,31.97,32.11,31.96,32.09,299734.0,29.0058,29.1328,28.9968,29.1147,299734.0
2019-12-02 14:30:00,32.1,32.16,32.06,32.16,260556.0,29.1238,29.1782,29.0875,29.1782,260556.0
2019-12-02 15:00:00,32.16,32.21,32.09,32.1,541608.0,29.1782,29.2236,29.1147,29.1238,541608.0
2019-12-02 15:30:00,32.1,32.35,32.09,32.28,1496568.0,29.1238,29.3506,29.1147,29.2871,1496568.0
2019-12-03 09:30:00,31.54,31.64,30.84,31.21,2914241.0,28.6157,28.7064,27.9806,28.3163,2914241.0
2019-12-03 10:00:00,31.2,31.67,31.16,31.6,1041167.0,28.3072,28.7336,28.2709,28.6701,1041167.0
2019-12-03 10:30:00,31.6,31.74,31.48,31.6,531755.0,28.6701,28.7972,28.5613,28.6701,531755.0
2019-12-03 11:00:00,31.6,31.71,31.26,31.59,649599.0,28.6701,28.7699,28.3617,28.6611,649599.0
2019-12-03 11:30:00,31.6,31.7,31.52,31.59,542752.0,28.6701,28.7609,28.5976,28.6611,542752.0
2019-12-03 12:00:00,31.59,31.84,31.57,31.77,458485.0,28.6611,28.8879,28.6429,28.8244,458485.0
2019-12-03 12:30:00,31.76,31.85,31.76,31.82,345130.0,28.8153,28.897,28.8153,28.8697,345130.0
2019-12-03 13:00:00,31.82,31.93,31.74,31.93,305118.0,28.8697,28.9695,28.7972,28.9695,305118.0
2019-12-03 13:30:00,31.93,32.02,31.85,31.87,441161.0,28.9695,29.0512,28.897,28.9151,441161.0
2019-12-03 14:00:00,31.87,31.95,31.81,31.82,539101.0,28.9151,28.9877,28.8607,28.8697,539101.0
2019-12-03 14:30:00,31.82,32.0,31.78,31.97,442561.0,28.8697,29.033,28.8334,29.0058,442561.0
2019-12-03 15:00:00,31.97,32.1,31.93,32.07,465130.0,29.0058,29.1238,28.9695,29.0966,465130.0
2019-12-03 15:30:00,32.07,32.08,31.96,32.01,1269194.0,29.0966,29.1056,28.9968,29.0421,1269194.0
2019-12-04 09:30:00,32.17,32.38,31.98,32.38,1199970.0,29.1873,29.3778,29.0149,29.3778,1199970.0
2019-12-04 10:00:00,32.37,32.49,32.16,32.19,829768.0,29.3687,29.4776,29.1782,29.2054,829768.0
2019-12-04 10:30:00,32.2,32.2,31.86,31.9,1138230.0,29.2145,29.2145,28.906,28.9423,1138230.0
2019-12-04 11:00:00,31.9,31.99,31.82,31.82,564630.0,28.9423,29.024,28.8697,28.8697,564630.0
2019-12-04 11:30:00,31.83,31.94,31.79,31.88,706376.0,28.8788,28.9786,28.8425,28.9242,706376.0
2019-12-04 12:00:00,31.88,31.96,31.83,31.89,473515.0,28.9242,28.9968,28.8788,28.9332,473515.0
2019-12-04 12:30:00,31.89,31.93,31.83,31.88,355777.0,28.9332,28.9695,28.8788,28.9242,355777.0
2019-12-04 13:00:00,31.88,31.9,31.68,31.81,484205.0,28.9242,28.9423,28.7427,28.8607,484205.0
2019-12-04 13:30:00,31.81,31.89,31.69,31.75,453263.0,28.8607,28.9332,28.7518,28.8062,453263.0
2019-12-04 14:00:00,31.75,31.84,31.73,31.8,556557.0,28.8062,28.8879,28.7881,28.8516,556557.0
2019-12-04 14:30:00,31.8,31.85,31.72,31.73,657290.0,28.8516,28.897,28.779,28.7881,657290.0
2019-12-04 15:00:00,31.72,31.73,31.58,31.64,673369.0,28.779,28.7881,28.652,28.7064,673369.0
2019-12-04 15:30:00,31.63,31.67,31.53,31.55,2065006.0,28.6974,28.7336,28.6066,28.6248,2065006.0
2019-12-05 09:30:00,31.8,32.35,31.71,32.24,1647059.0,28.8516,29.3506,28.7699,29.2508,1647059.0
2019-12-05 10:00:00,32.22,32.37,32.06,32.36,892652.0,29.2326,29.3687,29.0875,29.3597,892652.0
2019-12-05 10:30:00,32.36,32.38,32.22,32.34,451477.0,29.3597,29.3778,29.2326,29.3415,451477.0
2019-12-05 11:00:00,32.33,32.45,32.27,32.4,468384.0,29.3324,29.4413,29.278,29.396,468384.0
2019-12-05 11:30:00,32.39,32.5,32.33,32.48,370027.0,29.3869,29.4867,29.3324,29.4685,370027.0
2019-12-05 12:00:00,32.48,32.6,32.33,32.58,542028.0,29.4685,29.5774,29.3324,29.5593,542028.0
2019-12-05 12:30:00,32.58,32.65,32.54,32.63,464240.0,29.5593,29.6228,29.523,29.6046,464240.0
2019-12-05 13:00:00,32.63,32.64,32.51,32.52,276032.0,29.6046,29.6137,29.4958,29.5048,276032.0
2019-12-05 13:30:00,32.52,32.58,32.48,32.54,377348.0,29.5048,29.5593,29.4685,29.523,377348.0
2019-12-05 14:00:00,32.54,32.6,32.5,32.55,242593.0,29.523,29.5774,29.4867,29.5321,242593.0
2019-12-05 14:30:00,32.55,32.59,32.4,32.48,499975.0,29.5321,29.5683,29.396,29.4685,499975.0
2019-12-05 15:00:00,32.49,32.61,32.46,32.59,434135.0,29.4776,29.5865,29.4504,29.5683,434135.0
2019-12-05 15:30:00,32.6,32.6,32.5,32.54,1187166.0,29.5774,29.5774,29.4867,29.523,1187166.0
2019-12-06 09:30:00,32.97,33.18,32.88,33.08,1732415.0,29.9131,30.1036,29.8315,30.0129,1732415.0
2019-12-06 10:00:00,33.08,33.09,32.78,33.05,878563.0,30.0129,30.022,29.7407,29.9857,878563.0
2019-12-06 10:30:00,33.05,33.1,32.98,33.01,515349.0,29.9857,30.0311,29.9222,29.9494,515349.0
2019-12-06 11:00:00,33.02,33.11,32.97,33.0,475006.0,29.9585,30.0401,29.9131,29.9403,475006.0
2019-12-06 11:30:00,33.0,33.05,32.93,33.05,497367.0,29.9403,29.9857,29.8768,29.9857,497367.0
2019-12-06 12:00:00,33.05,33.05,32.91,32.97,284648.0,29.9857,29.9857,29.8587,29.9131,284648.0
2019-12-06 12:30:00,32.97,33.01,32.91,33.0,228013.0,29.9131,29.9494,29.8587,29.9403,228013.0
2019-12-06 13:00:00,33.0,33.01,32.95,32.98,233555.0,29.9403,29.9494,29.895,29.9222,233555.0
2019-12-06 13:30:00,32.98,33.01,32.96,32.99,238354.0,29.9222,29.9494,29.904,29.9313,238354.0
2019-12-06 14:00:00,32.98,33.01,32.97,32.98,243253.0,29.9222,29.9494,29.9131,29.9222,243253.0
2019-12-06 14:30:00,32.99,33.02,32.95,33.0,257903.0,29.9313,29.9585,29.895,29.9403,257903.0
2019-12-06 15:00:00,32.99,33.0,32.94,32.95,286846.0,29.9313,29.9403,29.8859,29.895,286846.0
2019-12-06 15:30:00,32.95,33.03,32.91,32.94,1200335.0,29.895,29.9675,29.8587,29.8859,1200335.0
2019-12-09 09:30:00,33.0,33.3,32.95,33.29,1245927.0,29.9403,30.2125,29.895,30.2034,1245927.0
2019-12-09 10:00:00,33.3,33.66,33.29,33.54,1421855.0,30.2125,30.5391,30.2034,30.4303,1421855.0
2019-12-09 10:30:00,33.54,33.6,33.48,33.58,584150.0,30.4303,30.4847,30.3758,30.4666,584150.0
2019-12-09 11:00:00,33.58,33.63,33.5,33.57,607316.0,30.4666,30.5119,30.394,30.4575,607316.0
2019-12-09 11:30:00,33.56,33.57,33.47,33.51,340779.0,30.4484,30.4575,30.3668,30.403,340779.0
2019-12-09 12:00:00,33.51,33.54,33.46,33.47,303350.0,30.403,30.4303,30.3577,30.3668,303350.0
2019-12-09 12:30:00,33.47,33.49,33.44,33.45,220161.0,30.3668,30.3849,30.3395,30.3486,220161.0
2019-12-09 13:00:00,33.44,33.49,33.39,33.47,261238.0,30.3395,30.3849,30.2942,30.3668,261238.0
2019-12-09 13:30:00,33.47,33.47,33.37,33.4,293163.0,30.3668,30.3668,30.276,30.3032,293163.0
2019-12-09 14:00:00,33.41,33.41,33.28,33.3,383162.0,30.3123,30.3123,30.1944,30.2125,383162.0
2019-12-09 14:30:00,33.29,33.39,33.27,33.34,334030.0,30.2034,30.2942,30.1853,30.2488,334030.0
2019-12-09 15:00:00,33.34,33.34,33.28,33.31,533626.0,30.2488,30.2488,30.1944,30.2216,533626.0
2019-12-09 15:30:00,33.3,33.34,33.23,33.25,1130886.0,30.2125,30.2488,30.149,30.1671,1130886.0
2019-12-10 09:30:00,33.27,33.56,33.19,33.48,1611682.0,30.1853,30.4484,30.1127,30.3758,1611682.0
2019-12-10 10:00:00,33.49,33.72,33.47,33.62,622309.0,30.3849,30.5936,30.3668,30.5028,622309.0
2019-12-10 10:30:00,33.62,33.64,33.51,33.52,563954.0,30.5028,30.521,30.403,30.4121,563954.0
2019-12-10 11:00:00,33.53,33.55,33.39,33.46,551234.0,30.4212,30.4393,30.2942,30.3577,551234.0
2019-12-10 11:30:00,33.47,33.54,33.46,33.5,313835.0,30.3668,30.4303,30.3577,30.394,313835.0
2019-12-10 12:00:00,33.5,33.54,33.43,33.43,284297.0,30.394,30.4303,30.3305,30.3305,284297.0
2019-12-10 12:30:00,33.43,33.52,33.43,33.45,203945.0,30.3305,30.4121,30.3305,30.3486,203945.0
2019-12-10 13:00:00,33.45,33.49,33.44,33.45,166350.0,30.3486,30.3849,30.3395,30.3486,166350.0
2019-12-10 13:30:00,33.46,33.46,33.36,33.38,182873.0,30.3577,30.3577,30.267,30.2851,182873.0
2019-12-10 14:00:00,33.38,33.44,33.36,33.38,241849.0,30.2851,30.3395,30.267,30.2851,241849.0
2019-12-10 14:30:00,33.38,33.4,33.31,33.34,276737.0,30.2851,30.3032,30.2216,30.2488,276737.0
2019-12-10 15:00:00,33.34,33.35,33.22,33.25,307817.0,30.2488,30.2579,30.1399,30.1671,307817.0
2019-12-10 15:30:00,33.24,33.27,33.16,33.27,1072219.0,30.1581,30.1853,30.0855,30.1853,1072219.0
2019-12-11 09:30:00,33.31,33.35,33.01,33.11,1152217.0,30.2216,30.2579,29.9494,30.0401,1152217.0
2019-12-11 10:00:00,33.11,33.12,32.78,32.8,883671.0,30.0401,30.0492,29.7407,29.7589,883671.0
2019-12-11 10:30:00,32.8,32.91,32.73,32.81,473446.0,29.7589,29.8587,29.6954,29.7679,473446.0
2019-12-11 11:00:00,32.81,33.0,32.79,32.99,332622.0,29.7679,29.9403,29.7498,29.9313,332622.0
2019-12-11 11:30:00,33.0,33.05,32.94,32.96,368655.0,29.9403,29.9857,29.8859,29.904,368655.0
2019-12-11 12:00:00,32.96,33.08,32.96,33.02,341596.0,29.904,30.0129,29.904,29.9585,341596.0
2019-12-11 12:30:00,33.02,33.09,33.0,33.03,351545.0,29.9585,30.022,29.9403,29.9675,351545.0
2019-12-11 13:00:00,33.04,33.12,33.0,33.03,264661.0,29.9766,30.0492,29.9403,29.9675,264661.0
2019-12-11 13:30:00,33.02,33.09,33.02,33.08,217799.0,29.9585,30.022,29.9585,30.0129,217799.0
2019-12-11 14:00:00,33.08,33.18,33.05,33.11,302422.0,30.0129,30.1036,29.9857,30.0401,302422.0
2019-12-11 14:30:00,33.12,33.23,33.1,33.22,303181.0,30.0492,30.149,30.0311,30.1399,303181.0
2019-12-11 15:00:00,33.22,33.26,33.15,33.25,308000.0,30.1399,30.1762,30.0764,30.1671,308000.0
2019-12-11 15:30:00,33.25,33.32,33.21,33.23,817882.0,30.1671,30.2307,30.1309,30.149,817882.0
2019-12-12 09:30:00,33.19,33.83,33.08,33.8,1280219.0,30.1127,30.6934,30.0129,30.6662,1280219.0
2019-12-12 10:00:00,33.81,34.2,33.8,34.18,2039526.0,30.6752,31.0291,30.6662,31.0109,2039526.0
2019-12-12 10:30:00,34.17,34.17,33.93,34.08,964460.0,31.0018,31.0018,30.7841,30.9202,964460.0
2019-12-12 11:00:00,34.09,34.1,33.85,33.85,505177.0,30.9293,30.9383,30.7115,30.7115,505177.0
2019-12-12 11:30:00,33.86,33.9,33.59,33.62,721157.0,30.7206,30.7569,30.4756,30.5028,721157.0
2019-12-12 12:00:00,33.62,33.62,33.46,33.49,684757.0,30.5028,30.5028,30.3577,30.3849,684757.0
2019-12-12 12:30:00,33.49,33.86,33.48,33.77,718357.0,30.3849,30.7206,30.3758,30.6389,718357.0
2019-12-12 13:00:00,33.78,33.86,33.71,33.79,498605.0,30.648,30.7206,30.5845,30.6571,498605.0
2019-12-12 13:30:00,33.79,33.81,33.67,33.76,398777.0,30.6571,30.6752,30.5482,30.6299,398777.0
2019-12-12 14:00:00,33.76,33.81,33.69,33.74,455960.0,30.6299,30.6752,30.5664,30.6117,455960.0
2019-12-12 14:30:00,33.75,34.0,33.7,33.8,956997.0,30.6208,30.8476,30.5754,30.6662,956997.0
2019-12-12 15:00:00,33.8,33.83,33.7,33.82,590853.0,30.6662,30.6934,30.5754,30.6843,590853.0
2019-12-12 15:30:00,33.82,33.91,33.79,33.82,1151700.0,30.6843,30.766,30.6571,30.6843,1151700.0
2019-12-13 09:30:00,34.0,34.24,33.93,34.24,1504705.0,30.8476,31.0654,30.7841,31.0654,1504705.0
2019-12-13 10:00:00,34.24,34.74,34.19,34.65,2414547.0,31.0654,31.519,31.02,31.4373,2414547.0
2019-12-13 10:30:00,34.65,34.65,34.22,34.25,1410859.0,31.4373,31.4373,31.0472,31.0744,1410859.0
2019-12-13 11:00:00,34.24,34.36,33.97,34.02,999444.0,31.0654,31.1742,30.8204,30.8658,999444.0
2019-12-13 11:30:00,34.02,34.19,34.0,34.19,538174.0,30.8658,31.02,30.8476,31.02,538174.0
2019-12-13 12:00:00,34.19,34.26,34.15,34.2,370525.0,31.02,31.0835,30.9837,31.0291,370525.0
2019-12-13 12:30:00,34.2,34.28,34.16,34.27,313334.0,31.0291,31.1017,30.9928,31.0926,313334.0
2019-12-13 13:00:00,34.27,34.41,34.26,34.4,429084.0,31.0926,31.2196,31.0835,31.2105,429084.0
2019-12-13 13:30:00,34.4,34.41,34.24,34.28,325316.0,31.2105,31.2196,31.0654,31.1017,325316.0
2019-12-13 14:00:00,34.27,34.27,34.16,34.18,274257.0,31.0926,31.0926,30.9928,31.0109,274257.0
2019-12-13 14:30:00,34.18,34.18,34.01,34.02,508545.0,31.0109,31.0109,30.8567,30.8658,508545.0
2019-12-13 15:00:00,34.01,34.05,33.97,34.04,389106.0,30.8567,30.893,30.8204,30.8839,389106.0
2019-12-13 15:30:00,34.04,34.08,33.97,34.01,1156623.0,30.8839,30.9202,30.8204,30.8567,1156623.0
2019-12-16 09:30:00,34.46,34.77,34.41,34.62,1531766.0,31.265,31.5462,31.2196,31.4101,1531766.0
2019-12-16 10:00:00,34.62,34.85,34.57,34.79,1353244.0,31.4101,31.6188,31.3648,31.5644,1353244.0
2019-12-16 10:30:00,34.79,34.8,34.72,34.77,433106.0,31.5644,31.5734,31.5009,31.5462,433106.0
2019-12-16 11:00:00,34.76,34.87,34.76,34.77,678790.0,31.5371,31.6369,31.5371,31.5462,678790.0
2019-12-16 11:30:00,34.76,34.78,34.66,34.75,638325.0,31.5371,31.5553,31.4464,31.5281,638325.0
2019-12-16 12:00:00,34.76,34.82,34.7,34.8,457232.0,31.5371,31.5916,31.4827,31.5734,457232.0
2019-12-16 12:30:00,34.8,34.85,34.79,34.79,330232.0,31.5734,31.6188,31.5644,31.5644,330232.0
2019-12-16 13:00:00,34.79,34.84,34.78,34.83,184884.0,31.5644,31.6097,31.5553,31.6007,184884.0
2019-12-16 13:30:00,34.83,34.88,34.82,34.85,207878.0,31.6007,31.646,31.5916,31.6188,207878.0
2019-12-16 14:00:00,34.85,34.92,34.84,34.87,693049.0,31.6188,31.6823,31.6097,31.6369,693049.0
2019-12-16 14:30:00,34.87,34.87,34.73,34.75,304126.0,31.6369,31.6369,31.5099,31.5281,304126.0
2019-12-16 15:00:00,34.75,34.8,34.75,34.78,312189.0,31.5281,31.5734,31.5281,31.5553,312189.0
2019-12-16 15:30:00,34.77,34.8,34.64,34.64,890657.0,31.5462,31.5734,31.4283,31.4283,890657.0
2019-12-17 09:30:00,34.8,34.84,34.6,34.62,914004.0,31.5734,31.6097,31.392,31.4101,914004.0
2019-12-17 10:00:00,34.62,34.73,34.56,34.61,428059.0,31.4101,31.5099,31.3557,31.4011,428059.0
2019-12-17 10:30:00,34.6,34.63,34.51,34.62,405638.0,31.392,31.4192,31.3103,31.4101,405638.0
2019-12-17 11:00:00,34.61,34.72,34.6,34.7,329126.0,31.4011,31.5009,31.392,31.4827,329126.0
2019-12-17 11:30:00,34.7,34.72,34.61,34.65,344666.0,31.4827,31.5009,31.4011,31.4373,344666.0
2019-12-17 12:00:00,34.65,34.68,34.53,34.64,376904.0,31.4373,31.4646,31.3285,31.4283,376904.0
2019-12-17 12:30:00,34.64,34.71,34.61,34.62,302588.0,31.4283,31.4918,31.4011,31.4101,302588.0
2019-12-17 13:00:00,34.62,34.63,34.55,34.57,191735.0,31.4101,31.4192,31.3466,31.3648,191735.0
2019-12-17 13:30:00,34.56,34.61,34.55,34.6,128085.0,31.3557,31.4011,31.3466,31.392,128085.0
2019-12-17 14:00:00,34.6,34.63,34.57,34.61,313807.0,31.392,31.4192,31.3648,31.4011,313807.0
2019-12-17 14:30:00,34.61,34.66,34.6,34.65,209058.0,31.4011,31.4464,31.392,31.4373,209058.0
2019-12-17 15:00:00,34.65,34.67,34.63,34.65,211853.0,31.4373,31.4555,31.4192,31.4373,211853.0
2019-12-17 15:30:00,34.65,34.71,34.64,34.67,910734.0,31.4373,31.4918,31.4283,31.4555,910734.0
2019-12-18 09:30:00,34.7,34.75,34.37,34.48,1066163.0,31.4827,31.5281,31.1833,31.2831,1066163.0
2019-12-18 10:00:00,34.48,34.53,34.38,34.39,567715.0,31.2831,31.3285,31.1924,31.2015,567715.0
2019-12-18 10:30:00,34.39,34.52,34.39,34.47,337899.0,31.2015,31.3194,31.2015,31.274,337899.0
2019-12-18 11:00:00,34.46,34.56,34.43,34.47,320692.0,31.265,31.3557,31.2377,31.274,320692.0
2019-12-18 11:30:00,34.48,34.57,34.45,34.48,269204.0,31.2831,31.3648,31.2559,31.2831,269204.0
2019-12-18 12:00:00,34.48,34.53,34.43,34.52,242097.0,31.2831,31.3285,31.2377,31.3194,242097.0
2019-12-18 12:30:00,34.52,34.62,34.48,34.59,559689.0,31.3194,31.4101,31.2831,31.3829,559689.0
2019-12-18 13:00:00,34.59,34.59,34.54,34.57,175602.0,31.3829,31.3829,31.3375,31.3648,175602.0
2019-12-18 13:30:00,34.56,34.57,34.45,34.48,177116.0,31.3557,31.3648,31.2559,31.2831,177116.0
2019-12-18 14:00:00,34.48,34.49,34.44,34.48,343016.0,31.2831,31.2922,31.2468,31.2831,343016.0
2019-12-18 14:30:00,34.48,34.49,34.38,34.41,273632.0,31.2831,31.2922,31.1924,31.2196,273632.0
2019-12-18 15:00:00,34.41,34.42,34.37,34.38,305306.0,31.2196,31.2287,31.1833,31.1924,305306.0
2019-12-18 15:30:00,34.37,34.47,34.33,34.45,1058044.0,31.1833,31.274,31.147,31.2559,1058044.0
2019-12-19 09:30:00,34.45,34.86,34.41,34.54,963931.0,31.2559,31.6279,31.2196,31.3375,963931.0
2019-12-19 10:00:00,34.54,34.65,34.49,34.55,633057.0,31.3375,31.4373,31.2922,31.3466,633057.0
2019-12-19 10:30:00,34.55,34.57,34.4,34.42,437686.0,31.3466,31.3648,31.2105,31.2287,437686.0
2019-12-19 11:00:00,34.42,34.47,34.38,34.46,517002.0,31.2287,31.274,31.1924,31.265,517002.0
2019-12-19 11:30:00,34.46,34.56,34.4,34.43,614724.0,31.265,31.3557,31.2105,31.2377,614724.0
2019-12-19 12:00:00,34.43,34.54,34.43,34.53,274926.0,31.2377,31.3375,31.2377,31.3285,274926.0
2019-12-19 12:30:00,34.53,34.54,34.49,34.51,200916.0,31.3285,31.3375,31.2922,31.3103,200916.0
2019-12-19 13:00:00,34.5,34.78,34.46,34.78,549976.0,31.3013,31.5553,31.265,31.5553,549976.0
2019-12-19 13:30:00,34.78,34.85,34.74,34.78,399150.0,31.5553,31.6188,31.519,31.5553,399150.0
2019-12-19 14:00:00,34.77,34.82,34.72,34.77,228667.0,31.5462,31.5916,31.5009,31.5462,228667.0
2019-12-19 14:30:00,34.77,34.87,34.75,34.83,377772.0,31.5462,31.6369,31.5281,31.6007,377772.0
2019-12-19 15:00:00,34.82,34.88,34.79,34.84,423040.0,31.5916,31.646,31.5644,31.6097,423040.0
2019-12-19 15:30:00,34.84,34.84,34.71,34.78,991051.0,31.6097,31.6097,31.4918,31.5553,991051.0
2019-12-20 09:30:00,34.94,35.38,34.87,35.27,3678577.0,31.7005,32.0997,31.6369,31.9999,3678577.0
2019-12-20 10:00:00,35.27,35.37,35.25,35.29,1289514.0,31.9999,32.0906,31.9817,32.018,1289514.0
2019-12-20 10:30:00,35.29,35.35,35.16,35.2,447863.0,32.018,32.0724,31.9001,31.9364,447863.0
2019-12-20 11:00:00,35.21,35.38,35.19,35.38,405964.0,31.9454,32.0997,31.9273,32.0997,405964.0
2019-12-20 11:30:00,35.37,35.52,35.37,35.48,767180.0,32.0906,32.2267,32.0906,32.1904,767180.0
2019-12-20 12:00:00,35.47,35.52,35.45,35.5,487853.0,32.1813,32.2267,32.1632,32.2085,487853.0
2019-12-20 12:30:00,35.51,35.51,35.33,35.34,485051.0,32.2176,32.2176,32.0543,32.0634,485051.0
2019-12-20 13:00:00,35.35,35.39,35.22,35.26,775988.0,32.0724,32.1087,31.9545,31.9908,775988.0
2019-12-20 13:30:00,35.26,35.28,35.18,35.2,573700.0,31.9908,32.0089,31.9182,31.9364,573700.0
2019-12-20 14:00:00,35.21,35.21,35.16,35.16,252308.0,31.9454,31.9454,31.9001,31.9001,252308.0
2019-12-20 14:30:00,35.16,35.29,35.15,35.29,304262.0,31.9001,32.018,31.891,32.018,304262.0
2019-12-20 15:00:00,35.28,35.3,35.19,35.29,468862.0,32.0089,32.0271,31.9273,32.018,468862.0
2019-12-20 15:30:00,35.29,35.3,35.12,35.3,1726086.0,32.018,32.0271,31.8638,32.0271,1726086.0
2019-12-23 09:30:00,36.02,36.8,35.96,36.23,5074279.0,32.6803,33.388,32.6259,32.8709,5074279.0
2019-12-23 10:00:00,36.23,36.45,36.17,36.29,1291418.0,32.8709,33.0705,32.8164,32.9253,1291418.0
2019-12-23 10:30:00,36.3,36.48,36.26,36.39,816656.0,32.9344,33.0977,32.8981,33.016,816656.0
2019-12-23 11:00:00,36.4,36.48,36.3,36.34,572173.0,33.0251,33.0977,32.9344,32.9707,572173.0
2019-12-23 11:30:00,36.34,36.45,36.29,36.39,615853.0,32.9707,33.0705,32.9253,33.016,615853.0
2019-12-23 12:00:00,36.4,36.41,36.34,36.36,427459.0,33.0251,33.0342,32.9707,32.9888,427459.0
2019-12-23 12:30:00,36.36,36.37,36.24,36.31,310572.0,32.9888,32.9979,32.8799,32.9434,310572.0
2019-12-23 13:00:00,36.32,36.32,36.27,36.31,258231.0,32.9525,32.9525,32.9071,32.9434,258231.0
2019-12-23 13:30:00,36.31,36.32,36.2,36.27,383460.0,32.9434,32.9525,32.8436,32.9071,383460.0
2019-12-23 14:00:00,36.28,36.31,36.24,36.24,204092.0,32.9162,32.9434,32.8799,32.8799,204092.0
2019-12-23 14:30:00,36.25,36.29,36.22,36.28,247555.0,32.889,32.9253,32.8618,32.9162,247555.0
2019-12-23 15:00:00,36.28,36.33,36.25,36.27,486984.0,32.9162,32.9616,32.889,32.9071,486984.0
2019-12-23 15:30:00,36.27,36.29,36.17,36.26,1046076.0,32.9071,32.9253,32.8164,32.8981,1046076.0
2019-12-24 09:30:00,36.43,36.56,36.06,36.24,889662.0,33.0523,33.1703,32.7166,32.8799,889662.0
2019-12-24 10:00:00,36.25,36.28,36.19,36.23,364535.0,32.889,32.9162,32.8346,32.8709,364535.0
2019-12-24 10:30:00,36.23,36.28,36.13,36.16,242911.0,32.8709,32.9162,32.7801,32.8073,242911.0
2019-12-24 11:00:00,36.16,36.17,36.09,36.15,256318.0,32.8073,32.8164,32.7438,32.7983,256318.0
2019-12-24 11:30:00,36.15,36.17,36.1,36.14,225289.0,32.7983,32.8164,32.7529,32.7892,225289.0
2019-12-24 12:00:00,36.14,36.26,36.14,36.26,192146.0,32.7892,32.8981,32.7892,32.8981,192146.0
2019-12-24 12:30:00,36.26,36.28,36.19,36.28,469900.0,32.8981,32.9162,32.8346,32.9162,469900.0
2019-12-26 09:30:00,36.17,36.3,36.0,36.26,553394.0,32.8164,32.9344,32.6622,32.8981,553394.0
2019-12-26 10:00:00,36.26,36.31,36.16,36.2,306116.0,32.8981,32.9434,32.8073,32.8436,306116.0
2019-12-26 10:30:00,36.2,36.27,36.15,36.26,189265.0,32.8436,32.9071,32.7983,32.8981,189265.0
2019-12-26 11:00:00,36.26,36.33,36.22,36.27,249170.0,32.8981,32.9616,32.8618,32.9071,249170.0
2019-12-26 11:30:00,36.27,36.28,36.23,36.25,131962.0,32.9071,32.9162,32.8709,32.889,131962.0
2019-12-26 12:00:00,36.26,36.26,36.14,36.15,175572.0,32.8981,32.8981,32.7892,32.7983,175572.0
2019-12-26 12:30:00,36.16,36.29,36.15,36.29,185442.0,32.8073,32.9253,32.7983,32.9253,185442.0
2019-12-26 13:00:00,36.29,36.29,36.22,36.27,283363.0,32.9253,32.9253,32.8618,32.9071,283363.0
2019-12-26 13:30:00,36.28,36.37,36.28,36.32,284966.0,32.9162,32.9979,32.9162,32.9525,284966.0
2019-12-26 14:00:00,36.32,36.32,36.25,36.28,298542.0,32.9525,32.9525,32.889,32.9162,298542.0
2019-12-26 14:30:00,36.28,36.29,36.23,36.25,122589.0,32.9162,32.9253,32.8709,32.889,122589.0
2019-12-26 15:00:00,36.25,36.25,36.18,36.23,185826.0,32.889,32.889,32.8255,32.8709,185826.0
2019-12-26 15:30:00,36.23,36.33,36.15,36.24,673441.0,32.8709,32.9616,32.7983,32.8799,673441.0
2019-12-27 09:30:00,36.36,36.42,36.01,36.02,756831.0,32.9888,33.0432,32.6713,32.6803,756831.0
2019-12-27 10:00:00,36.02,36.25,36.0,36.22,352633.0,32.6803,32.889,32.6622,32.8618,352633.0
2019-12-27 10:30:00,36.21,36.27,36.18,36.2,191494.0,32.8527,32.9071,32.8255,32.8436,191494.0
2019-12-27 11:00:00,36.21,36.26,36.2,36.25,142770.0,32.8527,32.8981,32.8436,32.889,142770.0
2019-12-27 11:30:00,36.25,36.27,36.22,36.23,149847.0,32.889,32.9071,32.8618,32.8709,149847.0
2019-12-27 12:00:00,36.23,36.25,36.15,36.16,218579.0,32.8709,32.889,32.7983,32.8073,218579.0
2019-12-27 12:30:00,36.16,36.16,36.09,36.12,186438.0,32.8073,32.8073,32.7438,32.7711,186438.0
2019-12-27 13:00:00,36.12,36.14,36.01,36.02,191998.0,32.7711,32.7892,32.6713,32.6803,191998.0
2019-12-27 13:30:00,36.02,36.04,35.91,35.95,421820.0,32.6803,32.6985,32.5805,32.6168,421820.0
2019-12-27 14:00:00,35.96,35.99,35.93,35.95,191360.0,32.6259,32.6531,32.5987,32.6168,191360.0
2019-12-27 14:30:00,35.95,35.99,35.92,35.97,188277.0,32.6168,32.6531,32.5896,32.635,188277.0
2019-12-27 15:00:00,35.97,35.99,35.9,35.93,215210.0,32.635,32.6531,32.5714,32.5987,215210.0
2019-12-27 15:30:00,35.92,36.01,35.83,35.92,882249.0,32.5896,32.6713,32.5079,32.5896,882249.0
2019-12-30 09:30:00,35.95,36.0,35.42,35.56,1224634.0,32.6168,32.6622,32.136,32.263,1224634.0
2019-12-30 10:00:00,35.56,35.62,35.43,35.54,651911.0,32.263,32.3174,32.145,32.2448,651911.0
2019-12-30 10:30:00,35.53,35.69,35.48,35.53,587708.0,32.2358,32.3809,32.1904,32.2358,587708.0
2019-12-30 11:00:00,35.54,35.65,35.46,35.62,389644.0,32.2448,32.3446,32.1722,32.3174,389644.0
2019-12-30 11:30:00,35.61,35.63,35.57,35.62,272818.0,32.3083,32.3265,32.272,32.3174,272818.0
2019-12-30 12:00:00,35.62,35.63,35.48,35.53,320138.0,32.3174,32.3265,32.1904,32.2358,320138.0
2019-12-30 12:30:00,35.53,35.57,35.48,35.55,240693.0,32.2358,32.272,32.1904,32.2539,240693.0
2019-12-30 13:00:00,35.55,35.57,35.49,35.55,163384.0,32.2539,32.272,32.1995,32.2539,163384.0
2019-12-30 13:30:00,35.54,35.55,35.45,35.49,270567.0,32.2448,32.2539,32.1632,32.1995,270567.0
2019-12-30 14:00:00,35.48,35.5,35.36,35.41,296569.0,32.1904,32.2085,32.0815,32.1269,296569.0
2019-12-30 14:30:00,35.4,35.42,35.35,35.39,265286.0,32.1178,32.136,32.0724,32.1087,265286.0
2019-12-30 15:00:00,35.39,35.51,35.38,35.44,350362.0,32.1087,32.2176,32.0997,32.1541,350362.0
2019-12-30 15:30:00,35.44,35.57,35.34,35.4,955680.0,32.1541,32.272,32.0634,32.1178,955680.0
2019-12-31 09:30:00,35.3,35.51,35.21,35.4,1150213.0,32.0271,32.2176,31.9454,32.1178,1150213.0
2019-12-31 10:00:00,35.41,35.43,35.26,35.35,414683.0,32.1269,32.145,31.9908,32.0724,414683.0
2019-12-31 10:30:00,35.35,35.41,35.3,35.32,235327.0,32.0724,32.1269,32.0271,32.0452,235327.0
2019-12-31 11:00:00,35.31,35.39,35.24,35.27,207191.0,32.0362,32.1087,31.9726,31.9999,207191.0
2019-12-31 11:30:00,35.27,35.3,35.21,35.27,195648.0,31.9999,32.0271,31.9454,31.9999,195648.0
2019-12-31 12:00:00,35.27,35.29,35.2,35.28,187062.0,31.9999,32.018,31.9364,32.0089,187062.0
2019-12-31 12:30:00,35.28,35.33,35.26,35.3,156312.0,32.0089,32.0543,31.9908,32.0271,156312.0
2019-12-31 13:00:00,35.3,35.34,35.25,35.33,161827.0,32.0271,32.0634,31.9817,32.0543,161827.0
2019-12-31 13:30:00,35.33,35.33,35.23,35.26,106970.0,32.0543,32.0543,31.9636,31.9908,106970.0
2019-12-31 14:00:00,35.26,35.29,35.25,35.27,139518.0,31.9908,32.018,31.9817,31.9999,139518.0
2019-12-31 14:30:00,35.27,35.3,35.24,35.3,160152.0,31.9999,32.0271,31.9726,32.0271,160152.0
2019-12-31 15:00:00,35.3,35.33,35.27,35.28,211422.0,32.0271,32.0543,31.9999,32.0089,211422.0
2019-12-31 15:30:00,35.29,35.29,35.2,35.24,781971.0,32.018,32.018,31.9364,31.9726,781971.0
2020-01-02 09:30:00,35.96,36.52,35.9,36.38,3012806.0,32.6259,33.134,32.5714,33.0069,3012806.0
2020-01-02 10:00:00,36.38,36.64,36.33,36.64,955361.0,33.0069,33.2428,32.9616,33.2428,955361.0
2020-01-02 10:30:00,36.64,36.77,36.58,36.76,1202715.0,33.2428,33.3608,33.1884,33.3517,1202715.0
2020-01-02 11:00:00,36.76,36.84,36.67,36.79,777772.0,33.3517,33.4243,33.2701,33.3789,777772.0
2020-01-02 11:30:00,36.79,36.93,36.61,36.93,816156.0,33.3789,33.506,33.2156,33.506,816156.0
2020-01-02 12:00:00,36.92,37.13,36.87,37.08,1058961.0,33.4969,33.6874,33.4515,33.642,1058961.0
2020-01-02 12:30:00,37.09,37.38,37.08,37.37,1062596.0,33.6511,33.9142,33.642,33.9052,1062596.0
2020-01-02 13:00:00,37.37,37.59,37.33,37.5,1278640.0,33.9052,34.1048,33.8689,34.0231,1278640.0
2020-01-02 13:30:00,37.5,37.53,37.36,37.48,1167304.0,34.0231,34.0503,33.8961,34.005,1167304.0
2020-01-02 14:00:00,37.48,37.52,37.29,37.41,982783.0,34.005,34.0412,33.8326,33.9414,982783.0
2020-01-02 14:30:00,37.4,37.55,37.35,37.51,762603.0,33.9324,34.0685,33.887,34.0322,762603.0
2020-01-02 15:00:00,37.5,37.65,37.49,37.63,741213.0,34.0231,34.1592,34.014,34.141,741213.0
2020-01-02 15:30:00,37.62,37.76,37.53,37.74,2093687.0,34.132,34.259,34.0503,34.2408,2093687.0
2020-01-03 09:30:00,36.78,38.28,36.68,37.86,4189685.0,33.3699,34.7308,33.2791,34.3497,4189685.0
2020-01-03 10:00:00,37.84,38.01,37.72,37.93,1125529.0,34.3316,34.4858,34.2227,34.4132,1125529.0
2020-01-03 10:30:00,37.92,38.18,37.79,37.83,1321555.0,34.4042,34.6401,34.2862,34.3225,1321555.0
2020-01-03 11:00:00,37.83,38.24,37.81,38.19,863450.0,34.3225,34.6945,34.3044,34.6491,863450.0
2020-01-03 11:30:00,38.19,38.4,38.1,38.38,1228639.0,34.6491,34.8397,34.5675,34.8215,1228639.0
2020-01-03 12:00:00,38.38,38.54,38.33,38.4,1015471.0,34.8215,34.9667,34.7761,34.8397,1015471.0
2020-01-03 12:30:00,38.4,38.51,38.33,38.5,925730.0,34.8397,34.9395,34.7761,34.9304,925730.0
2020-01-03 13:00:00,38.5,38.51,38.3,38.36,844036.0,34.9304,34.9395,34.7489,34.8034,844036.0
2020-01-03 13:30:00,38.37,38.4,38.17,38.18,550109.0,34.8124,34.8397,34.631,34.6401,550109.0
2020-01-03 14:00:00,38.19,38.22,38.03,38.11,441086.0,34.6491,34.6763,34.504,34.5765,441086.0
2020-01-03 14:30:00,38.11,38.19,38.08,38.17,386803.0,34.5765,34.6491,34.5493,34.631,386803.0
2020-01-03 15:00:00,38.17,38.23,37.98,38.01,729615.0,34.631,34.6854,34.4586,34.4858,729615.0
2020-01-03 15:30:00,38.01,38.07,37.93,38.0,1454606.0,34.4858,34.5403,34.4132,34.4767,1454606.0
2020-01-06 09:30:00,37.51,37.89,37.38,37.8,1870088.0,34.0322,34.3769,33.9142,34.2953,1870088.0
2020-01-06 10:00:00,37.8,37.9,37.68,37.85,604737.0,34.2953,34.386,34.1864,34.3407,604737.0
2020-01-06 10:30:00,37.84,37.99,37.8,37.85,571601.0,34.3316,34.4677,34.2953,34.3407,571601.0
2020-01-06 11:00:00,37.84,37.96,37.76,37.95,517018.0,34.3316,34.4405,34.259,34.4314,517018.0
2020-01-06 11:30:00,37.95,38.0,37.85,37.97,515805.0,34.4314,34.4767,34.3407,34.4495,515805.0
2020-01-06 12:00:00,37.97,37.98,37.84,37.9,372266.0,34.4495,34.4586,34.3316,34.386,372266.0
2020-01-06 12:30:00,37.9,37.92,37.82,37.87,249199.0,34.386,34.4042,34.3134,34.3588,249199.0
2020-01-06 13:00:00,37.87,37.96,37.83,37.94,247944.0,34.3588,34.4405,34.3225,34.4223,247944.0
2020-01-06 13:30:00,37.94,37.95,37.77,37.78,321288.0,34.4223,34.4314,34.2681,34.2771,321288.0
2020-01-06 14:00:00,37.78,37.84,37.71,37.78,494991.0,34.2771,34.3316,34.2136,34.2771,494991.0
2020-01-06 14:30:00,37.78,37.91,37.74,37.85,334776.0,34.2771,34.3951,34.2408,34.3407,334776.0
2020-01-06 15:00:00,37.85,37.88,37.79,37.84,406070.0,34.3407,34.3679,34.2862,34.3316,406070.0
2020-01-06 15:30:00,37.84,38.08,37.82,38.0,1630970.0,34.3316,34.5493,34.3134,34.4767,1630970.0
2020-01-07 09:30:00,38.08,38.15,37.64,38.1,1507260.0,34.5493,34.6128,34.1501,34.5675,1507260.0
2020-01-07 10:00:00,38.1,38.5,38.1,38.47,1088725.0,34.5675,34.9304,34.5675,34.9032,1088725.0
2020-01-07 10:30:00,38.48,38.61,38.33,38.37,1050388.0,34.9122,35.0302,34.7761,34.8124,1050388.0
2020-01-07 11:00:00,38.38,38.47,38.23,38.42,492038.0,34.8215,34.9032,34.6854,34.8578,492038.0
2020-01-07 11:30:00,38.42,38.5,38.26,38.29,319125.0,34.8578,34.9304,34.7126,34.7399,319125.0
2020-01-07 12:00:00,38.29,38.35,38.24,38.27,241507.0,34.7399,34.7943,34.6945,34.7217,241507.0
2020-01-07 12:30:00,38.27,38.3,38.11,38.17,316660.0,34.7217,34.7489,34.5765,34.631,316660.0
2020-01-07 13:00:00,38.17,38.26,38.16,38.17,196591.0,34.631,34.7126,34.6219,34.631,196591.0
2020-01-07 13:30:00,38.17,38.21,38.14,38.18,199488.0,34.631,34.6673,34.6038,34.6401,199488.0
2020-01-07 14:00:00,38.18,38.19,37.98,38.11,340617.0,34.6401,34.6491,34.4586,34.5765,340617.0
2020-01-07 14:30:00,38.11,38.15,38.02,38.03,225275.0,34.5765,34.6128,34.4949,34.504,225275.0
2020-01-07 15:00:00,38.04,38.24,38.03,38.2,319235.0,34.513,34.6945,34.504,34.6582,319235.0
2020-01-07 15:30:00,38.2,38.58,38.19,38.32,2584898.0,34.6582,35.003,34.6491,34.7671,2584898.0
2020-01-08 09:30:00,38.02,38.76,37.98,38.74,1849657.0,34.4949,35.1663,34.4586,35.1481,1849657.0
2020-01-08 10:00:00,38.74,38.85,38.44,38.45,995931.0,35.1481,35.2479,34.8759,34.885,995931.0
2020-01-08 10:30:00,38.44,38.46,38.19,38.25,580721.0,34.8759,34.8941,34.6491,34.7036,580721.0
2020-01-08 11:00:00,38.25,38.45,38.16,38.42,541121.0,34.7036,34.885,34.6219,34.8578,541121.0
2020-01-08 11:30:00,38.41,38.6,38.21,38.48,836247.0,34.8487,35.0211,34.6673,34.9122,836247.0
2020-01-08 12:00:00,38.47,38.58,38.45,38.52,440259.0,34.9032,35.003,34.885,34.9485,440259.0
2020-01-08 12:30:00,38.53,38.58,38.47,38.52,370591.0,34.9576,35.003,34.9032,34.9485,370591.0
2020-01-08 13:00:00,38.51,38.63,38.49,38.61,406935.0,34.9395,35.0483,34.9213,35.0302,406935.0
2020-01-08 13:30:00,38.6,38.6,38.48,38.51,308240.0,35.0211,35.0211,34.9122,34.9395,308240.0
2020-01-08 14:00:00,38.51,38.57,38.49,38.51,398366.0,34.9395,34.9939,34.9213,34.9395,398366.0
2020-01-08 14:30:00,38.51,38.56,38.47,38.55,294164.0,34.9395,34.9848,34.9032,34.9757,294164.0
2020-01-08 15:00:00,38.55,38.71,38.54,38.64,719571.0,34.9757,35.1209,34.9667,35.0574,719571.0
2020-01-08 15:30:00,38.63,38.64,38.26,38.31,1499114.0,35.0483,35.0574,34.7126,34.758,1499114.0
2020-01-09 09:30:00,38.84,39.1,38.7,38.89,2393849.0,35.2389,35.4748,35.1118,35.2842,2393849.0
2020-01-09 10:00:00,38.89,39.06,38.78,38.86,1288025.0,35.2842,35.4385,35.1844,35.257,1288025.0
2020-01-09 10:30:00,38.86,38.98,38.74,38.91,712017.0,35.257,35.3659,35.1481,35.3024,712017.0
2020-01-09 11:00:00,38.9,39.03,38.88,38.88,426086.0,35.2933,35.4112,35.2752,35.2752,426086.0
2020-01-09 11:30:00,38.88,38.97,38.8,38.94,323505.0,35.2752,35.3568,35.2026,35.3296,323505.0
2020-01-09 12:00:00,38.95,39.01,38.81,38.88,288368.0,35.3387,35.3931,35.2116,35.2752,288368.0
2020-01-09 12:30:00,38.87,38.89,38.71,38.86,390887.0,35.2661,35.2842,35.1209,35.257,390887.0
2020-01-09 13:00:00,38.86,38.93,38.84,38.91,206234.0,35.257,35.3205,35.2389,35.3024,206234.0
2020-01-09 13:30:00,38.91,38.92,38.85,38.91,164260.0,35.3024,35.3114,35.2479,35.3024,164260.0
2020-01-09 14:00:00,38.9,39.01,38.9,39.0,248733.0,35.2933,35.3931,35.2933,35.384,248733.0
2020-01-09 14:30:00,38.99,39.1,38.98,39.07,419829.0,35.375,35.4748,35.3659,35.4475,419829.0
2020-01-09 15:00:00,39.06,39.08,38.95,39.0,374954.0,35.4385,35.4566,35.3387,35.384,374954.0
2020-01-09 15:30:00,39.0,39.03,38.81,38.9,1463139.0,35.384,35.4112,35.2116,35.2933,1463139.0
2020-01-10 09:30:00,39.39,39.46,38.73,39.23,2049485.0,35.7379,35.8014,35.1391,35.5927,2049485.0
2020-01-10 10:00:00,39.23,39.48,39.16,39.43,937316.0,35.5927,35.8195,35.5292,35.7742,937316.0
2020-01-10 10:30:00,39.43,39.5,39.27,39.29,877924.0,35.7742,35.8377,35.629,35.6471,877924.0
2020-01-10 11:00:00,39.29,39.32,39.05,39.07,660139.0,35.6471,35.6744,35.4294,35.4475,660139.0
2020-01-10 11:30:00,39.06,39.17,39.0,39.11,509195.0,35.4385,35.5383,35.384,35.4838,509195.0
2020-01-10 12:00:00,39.11,39.12,38.92,39.04,559862.0,35.4838,35.4929,35.3114,35.4203,559862.0
2020-01-10 12:30:00,39.04,39.05,38.95,38.98,517295.0,35.4203,35.4294,35.3387,35.3659,517295.0
2020-01-10 13:00:00,38.99,39.06,38.94,38.99,290585.0,35.375,35.4385,35.3296,35.375,290585.0
2020-01-10 13:30:00,38.98,39.04,38.98,39.01,271464.0,35.3659,35.4203,35.3659,35.3931,271464.0
2020-01-10 14:00:00,39.01,39.02,38.91,39.0,352256.0,35.3931,35.4022,35.3024,35.384,352256.0
2020-01-10 14:30:00,39.0,39.14,38.99,39.14,269392.0,35.384,35.511,35.375,35.511,269392.0
2020-01-10 15:00:00,39.14,39.14,39.03,39.09,402931.0,35.511,35.511,35.4112,35.4657,402931.0
2020-01-10 15:30:00,39.09,39.19,38.97,39.11,1154123.0,35.4657,35.5564,35.3568,35.4838,1154123.0
2020-01-13 09:30:00,39.68,40.65,39.63,40.45,4332009.0,36.001,36.881,35.9556,36.6996,4332009.0
2020-01-13 10:00:00,40.46,40.99,40.05,40.28,2036609.0,36.7087,37.1895,36.3367,36.5453,2036609.0
2020-01-13 10:30:00,40.27,40.31,40.0,40.12,835458.0,36.5363,36.5726,36.2913,36.4002,835458.0
2020-01-13 11:00:00,40.13,40.35,40.01,40.31,879404.0,36.4093,36.6089,36.3004,36.5726,879404.0
2020-01-13 11:30:00,40.31,40.42,40.3,40.37,995915.0,36.5726,36.6724,36.5635,36.627,995915.0
2020-01-13 12:00:00,40.37,40.5,40.36,40.47,798265.0,36.627,36.7449,36.6179,36.7177,798265.0
2020-01-13 12:30:00,40.47,40.6,40.43,40.51,944444.0,36.7177,36.8357,36.6814,36.754,944444.0
2020-01-13 13:00:00,40.51,40.54,40.45,40.46,604851.0,36.754,36.7812,36.6996,36.7087,604851.0
2020-01-13 13:30:00,40.46,40.49,40.4,40.47,352432.0,36.7087,36.7359,36.6542,36.7177,352432.0
2020-01-13 14:00:00,40.46,40.54,40.33,40.48,629452.0,36.7087,36.7812,36.5907,36.7268,629452.0
2020-01-13 14:30:00,40.48,40.51,40.38,40.41,557628.0,36.7268,36.754,36.6361,36.6633,557628.0
2020-01-13 15:00:00,40.41,40.41,40.29,40.34,397875.0,36.6633,36.6633,36.5544,36.5998,397875.0
2020-01-13 15:30:00,40.34,40.42,40.29,40.33,1871796.0,36.5998,36.6724,36.5544,36.5907,1871796.0
2020-01-14 09:30:00,40.03,40.25,39.59,39.77,2457265.0,36.3185,36.5181,35.9193,36.0826,2457265.0
2020-01-14 10:00:00,39.77,40.26,39.7,40.25,1159577.0,36.0826,36.5272,36.0191,36.5181,1159577.0
2020-01-14 10:30:00,40.25,40.35,40.0,40.11,627863.0,36.5181,36.6089,36.2913,36.3911,627863.0
2020-01-14 11:00:00,40.1,40.14,39.93,40.08,492993.0,36.382,36.4183,36.2278,36.3639,492993.0
2020-01-14 11:30:00,40.08,40.23,40.02,40.21,389001.0,36.3639,36.5,36.3095,36.4818,389001.0
2020-01-14 12:00:00,40.22,40.38,40.2,40.35,385342.0,36.4909,36.6361,36.4728,36.6089,385342.0
2020-01-14 12:30:00,40.35,40.46,40.31,40.37,360323.0,36.6089,36.7087,36.5726,36.627,360323.0
2020-01-14 13:00:00,40.37,40.46,40.32,40.39,391572.0,36.627,36.7087,36.5816,36.6451,391572.0
2020-01-14 13:30:00,40.4,40.46,40.16,40.21,851212.0,36.6542,36.7087,36.4365,36.4818,851212.0
2020-01-14 14:00:00,40.21,40.23,39.97,40.16,622032.0,36.4818,36.5,36.2641,36.4365,622032.0
2020-01-14 14:30:00,40.16,40.28,40.14,40.16,411593.0,36.4365,36.5453,36.4183,36.4365,411593.0
2020-01-14 15:00:00,40.17,40.2,40.02,40.07,644322.0,36.4455,36.4728,36.3095,36.3548,644322.0
2020-01-14 15:30:00,40.07,40.31,40.06,40.29,1583837.0,36.3548,36.5726,36.3457,36.5544,1583837.0
2020-01-15 09:30:00,40.02,40.46,40.0,40.28,1279011.0,36.3095,36.7087,36.2913,36.5453,1279011.0
2020-01-15 10:00:00,40.27,40.3,40.0,40.14,699285.0,36.5363,36.5635,36.2913,36.4183,699285.0
2020-01-15 10:30:00,40.14,40.37,40.13,40.22,458818.0,36.4183,36.627,36.4093,36.4909,458818.0
2020-01-15 11:00:00,40.21,40.22,39.88,39.93,1176209.0,36.4818,36.4909,36.1824,36.2278,1176209.0
2020-01-15 11:30:00,39.93,40.05,39.88,39.96,469189.0,36.2278,36.3367,36.1824,36.255,469189.0
2020-01-15 12:00:00,39.96,40.19,39.91,40.16,304866.0,36.255,36.4637,36.2097,36.4365,304866.0
2020-01-15 12:30:00,40.16,40.2,39.94,40.01,373693.0,36.4365,36.4728,36.2369,36.3004,373693.0
2020-01-15 13:00:00,40.0,40.0,39.83,39.87,302360.0,36.2913,36.2913,36.1371,36.1734,302360.0
2020-01-15 13:30:00,39.88,39.91,39.79,39.9,403388.0,36.1824,36.2097,36.1008,36.2006,403388.0
2020-01-15 14:00:00,39.91,40.0,39.87,39.98,256551.0,36.2097,36.2913,36.1734,36.2732,256551.0
2020-01-15 14:30:00,39.97,39.99,39.86,39.91,196429.0,36.2641,36.2822,36.1643,36.2097,196429.0
2020-01-15 15:00:00,39.91,39.96,39.7,39.72,396722.0,36.2097,36.255,36.0191,36.0373,396722.0
2020-01-15 15:30:00,39.72,39.79,39.55,39.77,1610548.0,36.0373,36.1008,35.883,36.0826,1610548.0
2020-01-16 09:30:00,40.18,40.27,39.71,39.86,1454717.0,36.4546,36.5363,36.0282,36.1643,1454717.0
2020-01-16 10:00:00,39.85,39.87,39.66,39.7,516692.0,36.1552,36.1734,35.9828,36.0191,516692.0
2020-01-16 10:30:00,39.7,39.73,39.4,39.44,617355.0,36.0191,36.0463,35.7469,35.7832,617355.0
2020-01-16 11:00:00,39.43,39.59,39.43,39.53,533307.0,35.7742,35.9193,35.7742,35.8649,533307.0
2020-01-16 11:30:00,39.53,39.59,39.46,39.55,498448.0,35.8649,35.9193,35.8014,35.883,498448.0
2020-01-16 12:00:00,39.55,39.67,39.48,39.5,539719.0,35.883,35.9919,35.8195,35.8377,539719.0
2020-01-16 12:30:00,39.51,39.53,39.4,39.45,327351.0,35.8467,35.8649,35.7469,35.7923,327351.0
2020-01-16 13:00:00,39.45,39.6,39.43,39.59,312342.0,35.7923,35.9284,35.7742,35.9193,312342.0
2020-01-16 13:30:00,39.59,39.66,39.58,39.63,219999.0,35.9193,35.9828,35.9102,35.9556,219999.0
2020-01-16 14:00:00,39.63,39.65,39.56,39.58,274830.0,35.9556,35.9738,35.8921,35.9102,274830.0
2020-01-16 14:30:00,39.57,39.58,39.49,39.55,266292.0,35.9012,35.9102,35.8286,35.883,266292.0
2020-01-16 15:00:00,39.56,39.59,39.49,39.57,400926.0,35.8921,35.9193,35.8286,35.9012,400926.0
2020-01-16 15:30:00,39.58,39.63,39.51,39.55,1327481.0,35.9102,35.9556,35.8467,35.883,1327481.0
2020-01-17 09:30:00,39.83,40.07,39.71,40.06,1603731.0,36.1371,36.3548,36.0282,36.3457,1603731.0
2020-01-17 10:00:00,40.06,40.3,40.03,40.28,1548063.0,36.3457,36.5635,36.3185,36.5453,1548063.0
2020-01-17 10:30:00,40.29,40.31,40.13,40.21,581689.0,36.5544,36.5726,36.4093,36.4818,581689.0
2020-01-17 11:00:00,40.21,40.24,40.05,40.12,464614.0,36.4818,36.5091,36.3367,36.4002,464614.0
2020-01-17 11:30:00,40.12,40.16,40.0,40.05,277629.0,36.4002,36.4365,36.2913,36.3367,277629.0
2020-01-17 12:00:00,40.05,40.13,39.97,40.12,221123.0,36.3367,36.4093,36.2641,36.4002,221123.0
2020-01-17 12:30:00,40.12,40.19,40.08,40.09,220048.0,36.4002,36.4637,36.3639,36.373,220048.0
2020-01-17 13:00:00,40.1,40.16,40.07,40.14,277277.0,36.382,36.4365,36.3548,36.4183,277277.0
2020-01-17 13:30:00,40.13,40.2,40.12,40.17,204107.0,36.4093,36.4728,36.4002,36.4455,204107.0
2020-01-17 14:00:00,40.17,40.2,40.11,40.13,263797.0,36.4455,36.4728,36.3911,36.4093,263797.0
2020-01-17 14:30:00,40.13,40.13,40.06,40.09,193300.0,36.4093,36.4093,36.3457,36.373,193300.0
2020-01-17 15:00:00,40.09,40.12,40.02,40.08,454805.0,36.373,36.4002,36.3095,36.3639,454805.0
2020-01-17 15:30:00,40.09,40.39,40.06,40.36,1765607.0,36.373,36.6451,36.3457,36.6179,1765607.0
2020-01-21 09:30:00,39.17,40.1,39.05,40.09,3228480.0,35.5383,36.382,35.4294,36.373,3228480.0
2020-01-21 10:00:00,40.08,40.09,39.67,39.7,1018313.0,36.3639,36.373,35.9919,36.0191,1018313.0
2020-01-21 10:30:00,39.71,39.82,39.63,39.79,671527.0,36.0282,36.128,35.9556,36.1008,671527.0
2020-01-21 11:00:00,39.79,39.8,39.63,39.73,505838.0,36.1008,36.1099,35.9556,36.0463,505838.0
2020-01-21 11:30:00,39.73,39.93,39.72,39.8,402936.0,36.0463,36.2278,36.0373,36.1099,402936.0
2020-01-21 12:00:00,39.79,39.89,39.69,39.84,410653.0,36.1008,36.1915,36.0101,36.1461,410653.0
2020-01-21 12:30:00,39.84,39.97,39.83,39.95,271668.0,36.1461,36.2641,36.1371,36.2459,271668.0
2020-01-21 13:00:00,39.95,40.0,39.72,39.8,424076.0,36.2459,36.2913,36.0373,36.1099,424076.0
2020-01-21 13:30:00,39.8,39.82,39.59,39.69,540619.0,36.1099,36.128,35.9193,36.0101,540619.0
2020-01-21 14:00:00,39.69,39.84,39.67,39.77,290449.0,36.0101,36.1461,35.9919,36.0826,290449.0
2020-01-21 14:30:00,39.76,39.85,39.68,39.84,189252.0,36.0736,36.1552,36.001,36.1461,189252.0
2020-01-21 15:00:00,39.85,40.08,39.84,40.07,582268.0,36.1552,36.3639,36.1461,36.3548,582268.0
2020-01-21 15:30:00,40.06,40.16,39.97,40.07,1487080.0,36.3457,36.4365,36.2641,36.3548,1487080.0
2020-01-22 09:30:00,40.53,41.57,40.5,41.56,4363818.0,36.7722,37.7157,36.7449,37.7067,4363818.0
2020-01-22 10:00:00,41.56,42.0,41.5,41.53,2818563.0,37.7067,38.1059,37.6522,37.6795,2818563.0
2020-01-22 10:30:00,41.52,41.82,41.45,41.7,1120725.0,37.6704,37.9426,37.6069,37.8337,1120725.0
2020-01-22 11:00:00,41.7,41.93,41.62,41.73,1079871.0,37.8337,38.0424,37.7611,37.8609,1079871.0
2020-01-22 11:30:00,41.73,41.81,41.42,41.52,736983.0,37.8609,37.9335,37.5796,37.6704,736983.0
2020-01-22 12:00:00,41.52,41.7,41.51,41.68,431748.0,37.6704,37.8337,37.6613,37.8155,431748.0
2020-01-22 12:30:00,41.68,41.74,41.67,41.71,382547.0,37.8155,37.87,37.8065,37.8428,382547.0
2020-01-22 13:00:00,41.71,41.73,41.51,41.55,528610.0,37.8428,37.8609,37.6613,37.6976,528610.0
2020-01-22 13:30:00,41.55,41.59,41.35,41.37,494929.0,37.6976,37.7339,37.5161,37.5343,494929.0
2020-01-22 14:00:00,41.36,41.55,41.36,41.42,471944.0,37.5252,37.6976,37.5252,37.5796,471944.0
2020-01-22 14:30:00,41.43,41.43,41.25,41.28,317381.0,37.5887,37.5887,37.4254,37.4526,317381.0
2020-01-22 15:00:00,41.28,41.29,41.01,41.04,523771.0,37.4526,37.4617,37.2077,37.2349,523771.0
2020-01-22 15:30:00,41.04,41.14,40.92,40.97,1317807.0,37.2349,37.3256,37.126,37.1714,1317807.0
2020-01-23 09:30:00,39.99,40.77,39.99,40.5,2755403.0,36.2822,36.9899,36.2822,36.7449,2755403.0
2020-01-23 10:00:00,40.51,40.69,40.36,40.4,1075379.0,36.754,36.9173,36.6179,36.6542,1075379.0
2020-01-23 10:30:00,40.41,40.49,40.28,40.3,872225.0,36.6633,36.7359,36.5453,36.5635,872225.0
2020-01-23 11:00:00,40.3,40.31,40.05,40.12,845151.0,36.5635,36.5726,36.3367,36.4002,845151.0
2020-01-23 11:30:00,40.12,40.19,40.0,40.05,702985.0,36.4002,36.4637,36.2913,36.3367,702985.0
2020-01-23 12:00:00,40.05,40.1,39.98,40.04,616942.0,36.3367,36.382,36.2732,36.3276,616942.0
2020-01-23 12:30:00,40.04,40.16,39.99,40.03,535917.0,36.3276,36.4365,36.2822,36.3185,535917.0
2020-01-23 13:00:00,40.03,40.41,39.94,40.32,699410.0,36.3185,36.6633,36.2369,36.5816,699410.0
2020-01-23 13:30:00,40.33,40.42,40.23,40.42,408345.0,36.5907,36.6724,36.5,36.6724,408345.0
2020-01-23 14:00:00,40.41,40.62,40.38,40.45,788119.0,36.6633,36.8538,36.6361,36.6996,788119.0
2020-01-23 14:30:00,40.45,40.62,40.45,40.61,461775.0,36.6996,36.8538,36.6996,36.8448,461775.0
2020-01-23 15:00:00,40.61,40.65,40.56,40.62,322441.0,36.8448,36.881,36.7994,36.8538,322441.0
2020-01-23 15:30:00,40.63,40.83,40.57,40.77,1733430.0,36.8629,37.0444,36.8085,36.9899,1733430.0
2020-01-24 09:30:00,40.76,40.97,40.43,40.5,1106953.0,36.9808,37.1714,36.6814,36.7449,1106953.0
2020-01-24 10:00:00,40.49,40.49,40.09,40.1,800968.0,36.7359,36.7359,36.373,36.382,800968.0
2020-01-24 10:30:00,40.1,40.16,39.88,40.11,1164854.0,36.382,36.4365,36.1824,36.3911,1164854.0
2020-01-24 11:00:00,40.12,40.16,39.82,39.91,687020.0,36.4002,36.4365,36.128,36.2097,687020.0
2020-01-24 11:30:00,39.91,39.95,39.63,39.65,831181.0,36.2097,36.2459,35.9556,35.9738,831181.0
2020-01-24 12:00:00,39.66,39.71,39.31,39.37,2095684.0,35.9828,36.0282,35.6653,35.7197,2095684.0
2020-01-24 12:30:00,39.37,39.74,39.36,39.64,652290.0,35.7197,36.0554,35.7106,35.9647,652290.0
2020-01-24 13:00:00,39.63,39.69,39.49,39.53,388978.0,35.9556,36.0101,35.8286,35.8649,388978.0
2020-01-24 13:30:00,39.52,39.53,39.3,39.38,872100.0,35.8558,35.8649,35.6562,35.7288,872100.0
2020-01-24 14:00:00,39.37,39.41,39.19,39.34,705377.0,35.7197,35.756,35.5564,35.6925,705377.0
2020-01-24 14:30:00,39.35,39.63,39.33,39.62,590909.0,35.7016,35.9556,35.6834,35.9465,590909.0
2020-01-24 15:00:00,39.61,39.81,39.59,39.69,727135.0,35.9375,36.1189,35.9193,36.0101,727135.0
2020-01-24 15:30:00,39.68,39.71,39.39,39.55,1692057.0,36.001,36.0282,35.7379,35.883,1692057.0
2020-01-27 09:30:00,37.1,38.55,36.35,38.31,5679439.0,33.6602,34.9757,32.9797,34.758,5679439.0
2020-01-27 10:00:00,38.31,38.36,37.73,38.18,2659650.0,34.758,34.8034,34.2318,34.6401,2659650.0
2020-01-27 10:30:00,38.19,38.2,37.77,37.95,1299459.0,34.6491,34.6582,34.2681,34.4314,1299459.0
2020-01-27 11:00:00,37.95,38.36,37.92,38.34,1046546.0,34.4314,34.8034,34.4042,34.7852,1046546.0
2020-01-27 11:30:00,38.34,38.65,38.32,38.62,1257981.0,34.7852,35.0665,34.7671,35.0393,1257981.0
2020-01-27 12:00:00,38.61,38.77,38.46,38.71,915897.0,35.0302,35.1754,34.8941,35.1209,915897.0
2020-01-27 12:30:00,38.71,38.84,38.64,38.68,650625.0,35.1209,35.2389,35.0574,35.0937,650625.0
2020-01-27 13:00:00,38.68,38.75,38.49,38.5,820581.0,35.0937,35.1572,34.9213,34.9304,820581.0
2020-01-27 13:30:00,38.49,38.58,38.38,38.45,426610.0,34.9213,35.003,34.8215,34.885,426610.0
2020-01-27 14:00:00,38.46,38.47,38.28,38.37,521346.0,34.8941,34.9032,34.7308,34.8124,521346.0
2020-01-27 14:30:00,38.38,38.38,37.95,38.01,852373.0,34.8215,34.8215,34.4314,34.4858,852373.0
2020-01-27 15:00:00,38.01,38.08,37.73,37.74,1296965.0,34.4858,34.5493,34.2318,34.2408,1296965.0
2020-01-27 15:30:00,37.75,37.76,37.57,37.65,2648621.0,34.2499,34.259,34.0866,34.1592,2648621.0
2020-01-28 09:30:00,38.38,38.57,37.68,38.27,1948705.0,34.8215,34.9939,34.1864,34.7217,1948705.0
2020-01-28 10:00:00,38.27,38.9,38.07,38.77,1463227.0,34.7217,35.2933,34.5403,35.1754,1463227.0
2020-01-28 10:30:00,38.75,39.12,38.62,38.71,1874084.0,35.1572,35.4929,35.0393,35.1209,1874084.0
2020-01-28 11:00:00,38.71,38.78,38.52,38.55,1106198.0,35.1209,35.1844,34.9485,34.9757,1106198.0
2020-01-28 11:30:00,38.55,38.75,38.49,38.54,676565.0,34.9757,35.1572,34.9213,34.9667,676565.0
2020-01-28 12:00:00,38.55,38.79,38.49,38.65,591959.0,34.9757,35.1935,34.9213,35.0665,591959.0
2020-01-28 12:30:00,38.66,38.66,38.46,38.47,518999.0,35.0755,35.0755,34.8941,34.9032,518999.0
2020-01-28 13:00:00,38.47,38.65,38.38,38.65,330141.0,34.9032,35.0665,34.8215,35.0665,330141.0
2020-01-28 13:30:00,38.64,38.85,38.62,38.83,444854.0,35.0574,35.2479,35.0393,35.2298,444854.0
2020-01-28 14:00:00,38.84,38.91,38.72,38.73,510319.0,35.2389,35.3024,35.13,35.1391,510319.0
2020-01-28 14:30:00,38.73,38.92,38.71,38.89,607545.0,35.1391,35.3114,35.1209,35.2842,607545.0
2020-01-28 15:00:00,38.88,38.95,38.79,38.94,513785.0,35.2752,35.3387,35.1935,35.3296,513785.0
2020-01-28 15:30:00,38.94,39.0,38.81,38.9,1354604.0,35.3296,35.384,35.2116,35.2933,1354604.0
2020-01-29 09:30:00,39.19,39.52,38.79,39.04,2034998.0,35.5564,35.8558,35.1935,35.4203,2034998.0
2020-01-29 10:00:00,39.04,39.22,38.82,39.19,982670.0,35.4203,35.5836,35.2207,35.5564,982670.0
2020-01-29 10:30:00,39.19,39.35,38.98,39.33,1058788.0,35.5564,35.7016,35.3659,35.6834,1058788.0
2020-01-29 11:00:00,39.33,39.39,39.16,39.22,584288.0,35.6834,35.7379,35.5292,35.5836,584288.0
2020-01-29 11:30:00,39.22,39.26,39.1,39.19,470648.0,35.5836,35.6199,35.4748,35.5564,470648.0
2020-01-29 12:00:00,39.19,39.4,39.16,39.36,422512.0,35.5564,35.7469,35.5292,35.7106,422512.0
2020-01-29 12:30:00,39.36,39.41,39.28,39.33,257794.0,35.7106,35.756,35.6381,35.6834,257794.0
2020-01-29 13:00:00,39.33,39.41,39.26,39.41,169185.0,35.6834,35.756,35.6199,35.756,169185.0
2020-01-29 13:30:00,39.41,39.45,39.26,39.33,259526.0,35.756,35.7923,35.6199,35.6834,259526.0
2020-01-29 14:00:00,39.32,39.5,39.26,39.41,293546.0,35.6744,35.8377,35.6199,35.756,293546.0
2020-01-29 14:30:00,39.41,39.42,39.24,39.25,334165.0,35.756,35.7651,35.6018,35.6108,334165.0
2020-01-29 15:00:00,39.25,39.31,39.13,39.23,465067.0,35.6108,35.6653,35.502,35.5927,465067.0
2020-01-29 15:30:00,39.23,39.29,39.12,39.16,979623.0,35.5927,35.6471,35.4929,35.5292,979623.0
2020-01-30 09:30:00,38.12,38.69,38.0,38.23,2631920.0,34.5856,35.1028,34.4767,34.6854,2631920.0
2020-01-30 10:00:00,38.23,38.54,38.15,38.3,616451.0,34.6854,34.9667,34.6128,34.7489,616451.0
2020-01-30 10:30:00,38.29,38.33,37.54,37.69,1383061.0,34.7399,34.7761,34.0594,34.1955,1383061.0
2020-01-30 11:00:00,37.69,37.99,37.69,37.97,684834.0,34.1955,34.4677,34.1955,34.4495,684834.0
2020-01-30 11:30:00,37.97,38.0,37.83,37.9,602882.0,34.4495,34.4767,34.3225,34.386,602882.0
2020-01-30 12:00:00,37.9,37.98,37.84,37.85,265585.0,34.386,34.4586,34.3316,34.3407,265585.0
2020-01-30 12:30:00,37.86,38.08,37.77,38.02,548634.0,34.3497,34.5493,34.2681,34.4949,548634.0
2020-01-30 13:00:00,38.03,38.13,37.96,38.11,365405.0,34.504,34.5947,34.4405,34.5765,365405.0
2020-01-30 13:30:00,38.11,38.22,38.09,38.14,362782.0,34.5765,34.6763,34.5584,34.6038,362782.0
2020-01-30 14:00:00,38.15,38.34,38.11,38.25,545196.0,34.6128,34.7852,34.5765,34.7036,545196.0
2020-01-30 14:30:00,38.24,38.42,38.0,38.24,821079.0,34.6945,34.8578,34.4767,34.6945,821079.0
2020-01-30 15:00:00,38.24,38.43,38.2,38.34,730139.0,34.6945,34.8669,34.6582,34.7852,730139.0
2020-01-30 15:30:00,38.35,38.5,38.33,38.49,1298260.0,34.7943,34.9304,34.7761,34.9213,1298260.0
2020-01-31 09:30:00,38.05,38.45,37.9,38.08,1457300.0,34.5221,34.885,34.386,34.5493,1457300.0
2020-01-31 10:00:00,38.07,38.09,37.84,37.87,799775.0,34.5403,34.5584,34.3316,34.3588,799775.0
2020-01-31 10:30:00,37.88,38.16,37.62,37.73,1231539.0,34.3679,34.6219,34.132,34.2318,1231539.0
2020-01-31 11:00:00,37.73,37.98,37.69,37.79,726486.0,34.2318,34.4586,34.1955,34.2862,726486.0
2020-01-31 11:30:00,37.77,38.06,37.75,38.02,682116.0,34.2681,34.5312,34.2499,34.4949,682116.0
2020-01-31 12:00:00,38.01,38.05,37.79,37.94,358057.0,34.4858,34.5221,34.2862,34.4223,358057.0
2020-01-31 12:30:00,37.93,37.93,37.63,37.84,617966.0,34.4132,34.4132,34.141,34.3316,617966.0
2020-01-31 13:00:00,37.83,37.89,37.63,37.7,452029.0,34.3225,34.3769,34.141,34.2046,452029.0
2020-01-31 13:30:00,37.7,37.73,37.6,37.72,330336.0,34.2046,34.2318,34.1138,34.2227,330336.0
2020-01-31 14:00:00,37.72,37.8,37.63,37.66,369098.0,34.2227,34.2953,34.141,34.1683,369098.0
2020-01-31 14:30:00,37.66,37.85,37.65,37.78,470254.0,34.1683,34.3407,34.1592,34.2771,470254.0
2020-01-31 15:00:00,37.78,37.82,37.61,37.64,503811.0,34.2771,34.3134,34.1229,34.1501,503811.0
2020-01-31 15:30:00,37.64,37.78,37.57,37.68,1996286.0,34.1501,34.2771,34.0866,34.1864,1996286.0
2020-02-03 09:30:00,38.0,39.42,38.0,39.39,3346681.0,34.4767,35.7651,34.4767,35.7379,3346681.0
2020-02-03 10:00:00,39.4,39.54,39.1,39.3,1413793.0,35.7469,35.874,35.4748,35.6562,1413793.0
2020-02-03 10:30:00,39.3,39.42,38.97,39.09,1179421.0,35.6562,35.7651,35.3568,35.4657,1179421.0
2020-02-03 11:00:00,39.08,39.26,39.07,39.16,421729.0,35.4566,35.6199,35.4475,35.5292,421729.0
2020-02-03 11:30:00,39.16,39.19,38.99,39.09,618773.0,35.5292,35.5564,35.375,35.4657,618773.0
2020-02-03 12:00:00,39.09,39.27,39.08,39.21,303639.0,35.4657,35.629,35.4566,35.5746,303639.0
2020-02-03 12:30:00,39.2,39.27,39.17,39.26,259299.0,35.5655,35.629,35.5383,35.6199,259299.0
2020-02-03 13:00:00,39.25,39.28,38.99,39.01,394224.0,35.6108,35.6381,35.375,35.3931,394224.0
2020-02-03 13:30:00,39.01,39.12,38.99,39.02,550848.0,35.3931,35.4929,35.375,35.4022,550848.0
2020-02-03 14:00:00,39.02,39.17,39.0,39.16,423382.0,35.4022,35.5383,35.384,35.5292,423382.0
2020-02-03 14:30:00,39.17,39.28,39.13,39.25,363977.0,35.5383,35.6381,35.502,35.6108,363977.0
2020-02-03 15:00:00,39.25,39.47,39.24,39.47,562599.0,35.6108,35.8104,35.6018,35.8104,562599.0
2020-02-03 15:30:00,39.47,39.5,39.14,39.2,1499117.0,35.8104,35.8377,35.511,35.5655,1499117.0
2020-02-04 09:30:00,40.31,40.96,40.06,40.84,3297901.0,36.5726,37.1623,36.3457,37.0534,3297901.0
2020-02-04 10:00:00,40.84,41.24,40.77,41.23,2784321.0,37.0534,37.4163,36.9899,37.4073,2784321.0
2020-02-04 10:30:00,41.23,41.28,41.08,41.25,1491529.0,37.4073,37.4526,37.2712,37.4254,1491529.0
2020-02-04 11:00:00,41.25,41.28,40.79,40.83,1159830.0,37.4254,37.4526,37.0081,37.0444,1159830.0
2020-02-04 11:30:00,40.83,40.84,40.52,40.58,1052629.0,37.0444,37.0534,36.7631,36.8175,1052629.0
2020-02-04 12:00:00,40.58,40.66,40.46,40.63,709758.0,36.8175,36.8901,36.7087,36.8629,709758.0
2020-02-04 12:30:00,40.63,40.65,40.4,40.47,367766.0,36.8629,36.881,36.6542,36.7177,367766.0
2020-02-04 13:00:00,40.47,40.48,40.25,40.3,398889.0,36.7177,36.7268,36.5181,36.5635,398889.0
2020-02-04 13:30:00,40.3,40.37,40.22,40.23,376289.0,36.5635,36.627,36.4909,36.5,376289.0
2020-02-04 14:00:00,40.24,40.37,40.21,40.21,301651.0,36.5091,36.627,36.4818,36.4818,301651.0
2020-02-04 14:30:00,40.21,40.38,40.2,40.29,353422.0,36.4818,36.6361,36.4728,36.5544,353422.0
2020-02-04 15:00:00,40.29,40.41,40.26,40.41,345704.0,36.5544,36.6633,36.5272,36.6633,345704.0
2020-02-04 15:30:00,40.41,40.46,40.31,40.35,1225633.0,36.6633,36.7087,36.5726,36.6089,1225633.0
2020-02-05 09:30:00,40.86,40.96,39.82,40.5,3721810.0,37.0716,37.1623,36.128,36.7449,3721810.0
2020-02-05 10:00:00,40.5,40.53,39.45,39.55,2027959.0,36.7449,36.7722,35.7923,35.883,2027959.0
2020-02-05 10:30:00,39.55,39.99,39.51,39.92,858144.0,35.883,36.2822,35.8467,36.2187,858144.0
2020-02-05 11:00:00,39.92,40.26,39.86,40.23,446687.0,36.2187,36.5272,36.1643,36.5,446687.0
2020-02-05 11:30:00,40.24,40.25,40.01,40.14,518100.0,36.5091,36.5181,36.3004,36.4183,518100.0
2020-02-05 12:00:00,40.14,40.43,40.08,40.29,376971.0,36.4183,36.6814,36.3639,36.5544,376971.0
2020-02-05 12:30:00,40.3,40.35,40.14,40.15,203921.0,36.5635,36.6089,36.4183,36.4274,203921.0
2020-02-05 13:00:00,40.15,40.19,40.07,40.11,188109.0,36.4274,36.4637,36.3548,36.3911,188109.0
2020-02-05 13:30:00,40.1,40.18,39.94,40.01,390614.0,36.382,36.4546,36.2369,36.3004,390614.0
2020-02-05 14:00:00,40.01,40.02,39.86,39.95,202199.0,36.3004,36.3095,36.1643,36.2459,202199.0
2020-02-05 14:30:00,39.95,40.09,39.9,40.01,286098.0,36.2459,36.373,36.2006,36.3004,286098.0
2020-02-05 15:00:00,40.02,40.16,39.99,40.05,354476.0,36.3095,36.4365,36.2822,36.3367,354476.0
2020-02-05 15:30:00,40.04,40.12,39.86,39.93,1085696.0,36.3276,36.4002,36.1643,36.2278,1085696.0
2020-02-06 09:30:00,40.41,40.65,40.06,40.65,2024736.0,36.6633,36.881,36.3457,36.881,2024736.0
2020-02-06 10:00:00,40.65,40.84,40.53,40.69,1000639.0,36.881,37.0534,36.7722,36.9173,1000639.0
2020-02-06 10:30:00,40.69,40.97,40.65,40.87,718267.0,36.9173,37.1714,36.881,37.0806,718267.0
2020-02-06 11:00:00,40.87,40.88,40.69,40.72,646528.0,37.0806,37.0897,36.9173,36.9446,646528.0
2020-02-06 11:30:00,40.72,40.73,40.58,40.64,431888.0,36.9446,36.9536,36.8175,36.872,431888.0
2020-02-06 12:00:00,40.64,40.83,40.63,40.77,289922.0,36.872,37.0444,36.8629,36.9899,289922.0
2020-02-06 12:30:00,40.78,40.85,40.71,40.72,187783.0,36.999,37.0625,36.9355,36.9446,187783.0
2020-02-06 13:00:00,40.72,40.75,40.58,40.59,245057.0,36.9446,36.9718,36.8175,36.8266,245057.0
2020-02-06 13:30:00,40.58,40.61,40.42,40.54,322877.0,36.8175,36.8448,36.6724,36.7812,322877.0
2020-02-06 14:00:00,40.55,40.58,40.45,40.55,219722.0,36.7903,36.8175,36.6996,36.7903,219722.0
2020-02-06 14:30:00,40.55,40.56,40.42,40.45,221272.0,36.7903,36.7994,36.6724,36.6996,221272.0
2020-02-06 15:00:00,40.44,40.49,40.39,40.41,351123.0,36.6905,36.7359,36.6451,36.6633,351123.0
2020-02-06 15:30:00,40.41,40.49,40.36,40.38,1109004.0,36.6633,36.7359,36.6179,36.6361,1109004.0
2020-02-07 09:30:00,39.82,40.29,39.78,39.99,1567450.0,36.128,36.5544,36.0917,36.2822,1567450.0
2020-02-07 10:00:00,39.99,40.07,39.88,40.02,919839.0,36.2822,36.3548,36.1824,36.3095,919839.0
2020-02-07 10:30:00,40.02,40.2,40.01,40.13,514312.0,36.3095,36.4728,36.3004,36.4093,514312.0
2020-02-07 11:00:00,40.12,40.34,40.09,40.31,360298.0,36.4002,36.5998,36.373,36.5726,360298.0
2020-02-07 11:30:00,40.31,40.37,40.13,40.22,522342.0,36.5726,36.627,36.4093,36.4909,522342.0
2020-02-07 12:00:00,40.22,40.32,40.19,40.27,252045.0,36.4909,36.5816,36.4637,36.5363,252045.0
2020-02-07 12:30:00,40.27,40.33,40.19,40.32,261876.0,36.5363,36.5907,36.4637,36.5816,261876.0
2020-02-07 13:00:00,40.32,40.32,40.2,40.23,154405.0,36.5816,36.5816,36.4728,36.5,154405.0
2020-02-07 13:30:00,40.23,40.29,40.1,40.13,495845.0,36.5,36.5544,36.382,36.4093,495845.0
2020-02-07 14:00:00,40.12,40.14,40.0,40.04,642737.0,36.4002,36.4183,36.2913,36.3276,642737.0
2020-02-07 14:30:00,40.03,40.05,39.89,40.0,629932.0,36.3185,36.3367,36.1915,36.2913,629932.0
2020-02-07 15:00:00,40.0,40.01,39.92,39.98,266249.0,36.2913,36.3004,36.2187,36.2732,266249.0
2020-02-07 15:30:00,39.98,40.01,39.94,39.98,1502149.0,36.2732,36.3004,36.2369,36.2732,1502149.0
2020-02-10 09:30:00,40.04,40.16,39.69,39.73,1851087.0,36.3276,36.4365,36.0101,36.0463,1851087.0
2020-02-10 10:00:00,39.73,39.84,39.56,39.83,733683.0,36.0463,36.1461,35.8921,36.1371,733683.0
2020-02-10 10:30:00,39.83,39.86,39.76,39.81,284324.0,36.1371,36.1643,36.0736,36.1189,284324.0
2020-02-10 11:00:00,39.82,39.98,39.78,39.97,148799.0,36.128,36.2732,36.0917,36.2641,148799.0
2020-02-10 11:30:00,39.98,40.04,39.93,40.0,556531.0,36.2732,36.3276,36.2278,36.2913,556531.0
2020-02-10 12:00:00,40.0,40.06,39.96,40.02,403360.0,36.2913,36.3457,36.255,36.3095,403360.0
2020-02-10 12:30:00,40.01,40.06,39.96,39.96,278948.0,36.3004,36.3457,36.255,36.255,278948.0
2020-02-10 13:00:00,39.96,40.01,39.95,39.98,108127.0,36.255,36.3004,36.2459,36.2732,108127.0
2020-02-10 13:30:00,39.98,40.01,39.92,39.93,192930.0,36.2732,36.3004,36.2187,36.2278,192930.0
2020-02-10 14:00:00,39.93,39.95,39.85,39.92,163412.0,36.2278,36.2459,36.1552,36.2187,163412.0
2020-02-10 14:30:00,39.92,39.96,39.87,39.95,113446.0,36.2187,36.255,36.1734,36.2459,113446.0
2020-02-10 15:00:00,39.95,40.02,39.93,40.0,475628.0,36.2459,36.3095,36.2278,36.2913,475628.0
2020-02-10 15:30:00,40.0,40.11,39.92,40.11,876678.0,36.2913,36.3911,36.2187,36.3911,876678.0
2020-02-11 09:30:00,40.55,41.71,40.5,41.66,3111314.0,36.7903,37.8428,36.7449,37.7974,3111314.0
2020-02-11 10:00:00,41.65,41.86,41.51,41.61,1117307.0,37.7883,37.9789,37.6613,37.752,1117307.0
2020-02-11 10:30:00,41.61,41.65,41.3,41.34,655163.0,37.752,37.7883,37.4708,37.5071,655163.0
2020-02-11 11:00:00,41.34,41.36,41.13,41.14,505324.0,37.5071,37.5252,37.3165,37.3256,505324.0
2020-02-11 11:30:00,41.14,41.16,40.9,40.93,712293.0,37.3256,37.3438,37.1079,37.1351,712293.0
2020-02-11 12:00:00,40.94,41.06,40.86,40.89,373956.0,37.1442,37.253,37.0716,37.0988,373956.0
2020-02-11 12:30:00,40.89,41.04,40.83,41.02,317320.0,37.0988,37.2349,37.0444,37.2167,317320.0
2020-02-11 13:00:00,41.03,41.08,41.0,41.05,328090.0,37.2258,37.2712,37.1986,37.244,328090.0
2020-02-11 13:30:00,41.05,41.07,40.83,40.84,295522.0,37.244,37.2621,37.0444,37.0534,295522.0
2020-02-11 14:00:00,40.84,40.86,40.67,40.73,363046.0,37.0534,37.0716,36.8992,36.9536,363046.0
2020-02-11 14:30:00,40.74,40.79,40.67,40.74,332934.0,36.9627,37.0081,36.8992,36.9627,332934.0
2020-02-11 15:00:00,40.73,40.8,40.63,40.71,490563.0,36.9536,37.0171,36.8629,36.9355,490563.0
2020-02-11 15:30:00,40.71,40.85,40.65,40.79,1394442.0,36.9355,37.0625,36.881,37.0081,1394442.0
2020-02-12 09:30:00,41.57,41.93,41.23,41.77,1832895.0,37.7157,38.0424,37.4073,37.8972,1832895.0
2020-02-12 10:00:00,41.76,42.21,41.68,42.21,1705295.0,37.8881,38.2964,37.8155,38.2964,1705295.0
2020-02-12 10:30:00,42.21,42.34,41.8,41.9,1362899.0,38.2964,38.4143,37.9244,38.0151,1362899.0
2020-02-12 11:00:00,41.89,42.05,41.82,41.97,727812.0,38.0061,38.1512,37.9426,38.0787,727812.0
2020-02-12 11:30:00,41.97,42.03,41.81,41.95,591598.0,38.0787,38.1331,37.9335,38.0605,591598.0
2020-02-12 12:00:00,41.96,42.05,41.87,42.04,663610.0,38.0696,38.1512,37.9879,38.1422,663610.0
2020-02-12 12:30:00,42.04,42.08,41.97,41.99,434593.0,38.1422,38.1785,38.0787,38.0968,434593.0
2020-02-12 13:00:00,41.99,42.01,41.84,41.91,352510.0,38.0968,38.1149,37.9607,38.0242,352510.0
2020-02-12 13:30:00,41.91,41.99,41.85,41.86,253262.0,38.0242,38.0968,37.9698,37.9789,253262.0
2020-02-12 14:00:00,41.85,41.87,41.73,41.8,511312.0,37.9698,37.9879,37.8609,37.9244,511312.0
2020-02-12 14:30:00,41.79,41.87,41.76,41.77,400123.0,37.9153,37.9879,37.8881,37.8972,400123.0
2020-02-12 15:00:00,41.78,41.82,41.7,41.71,472372.0,37.9063,37.9426,37.8337,37.8428,472372.0
2020-02-12 15:30:00,41.71,41.82,41.54,41.65,1946479.0,37.8428,37.9426,37.6885,37.7883,1946479.0
2020-02-13 09:30:00,41.15,41.81,41.06,41.43,2708568.0,37.3347,37.9335,37.253,37.5887,2708568.0
2020-02-13 10:00:00,41.44,41.83,41.32,41.66,1084615.0,37.5978,37.9516,37.4889,37.7974,1084615.0
2020-02-13 10:30:00,41.65,41.86,41.64,41.78,682578.0,37.7883,37.9789,37.7793,37.9063,682578.0
2020-02-13 11:00:00,41.77,42.03,41.76,42.0,826501.0,37.8972,38.1331,37.8881,38.1059,826501.0
2020-02-13 11:30:00,42.01,42.18,42.0,42.16,971683.0,38.1149,38.2692,38.1059,38.251,971683.0
2020-02-13 12:00:00,42.16,42.41,42.13,42.25,1380128.0,38.251,38.4779,38.2238,38.3327,1380128.0
2020-02-13 12:30:00,42.26,42.29,42.09,42.1,666656.0,38.3418,38.369,38.1875,38.1966,666656.0
2020-02-13 13:00:00,42.1,42.14,41.95,42.05,407402.0,38.1966,38.2329,38.0605,38.1512,407402.0
2020-02-13 13:30:00,42.05,42.21,42.01,42.21,335186.0,38.1512,38.2964,38.1149,38.2964,335186.0
2020-02-13 14:00:00,42.2,42.23,42.06,42.1,417776.0,38.2873,38.3145,38.1603,38.1966,417776.0
2020-02-13 14:30:00,42.09,42.23,42.07,42.19,468207.0,38.1875,38.3145,38.1694,38.2783,468207.0
2020-02-13 15:00:00,42.19,42.23,42.09,42.16,595396.0,38.2783,38.3145,38.1875,38.251,595396.0
2020-02-13 15:30:00,42.16,42.18,41.98,42.0,1290811.0,38.251,38.2692,38.0877,38.1059,1290811.0
2020-02-14 09:30:00,42.13,42.31,41.8,42.2,1369143.0,38.2238,38.3871,37.9244,38.2873,1369143.0
2020-02-14 10:00:00,42.2,42.43,42.13,42.37,1018339.0,38.2873,38.496,38.2238,38.4416,1018339.0
2020-02-14 10:30:00,42.36,42.58,42.3,42.48,935718.0,38.4325,38.6321,38.3781,38.5414,935718.0
2020-02-14 11:00:00,42.48,42.5,42.33,42.41,564488.0,38.5414,38.5595,38.4053,38.4779,564488.0
2020-02-14 11:30:00,42.41,42.41,42.11,42.12,358586.0,38.4779,38.4779,38.2057,38.2147,358586.0
2020-02-14 12:00:00,42.12,42.16,41.93,41.96,466510.0,38.2147,38.251,38.0424,38.0696,466510.0
2020-02-14 12:30:00,41.95,42.06,41.77,41.84,439216.0,38.0605,38.1603,37.8972,37.9607,439216.0
2020-02-14 13:00:00,41.84,41.86,41.68,41.75,512951.0,37.9607,37.9789,37.8155,37.8791,512951.0
2020-02-14 13:30:00,41.76,41.9,41.59,41.62,378771.0,37.8881,38.0151,37.7339,37.7611,378771.0
2020-02-14 14:00:00,41.63,41.9,41.59,41.75,569761.0,37.7702,38.0151,37.7339,37.8791,569761.0
2020-02-14 14:30:00,41.75,41.95,41.73,41.9,412010.0,37.8791,38.0605,37.8609,38.0151,412010.0
2020-02-14 15:00:00,41.9,41.93,41.77,41.89,333949.0,38.0151,38.0424,37.8972,38.0061,333949.0
2020-02-14 15:30:00,41.89,42.03,41.86,41.96,683215.0,38.0061,38.1331,37.9789,38.0696,683215.0
2020-02-18 09:30:00,42.42,42.79,42.16,42.29,2153582.0,38.4869,38.8226,38.251,38.369,2153582.0
2020-02-18 10:00:00,42.29,42.3,41.97,42.0,754622.0,38.369,38.3781,38.0787,38.1059,754622.0
2020-02-18 10:30:00,42.0,42.21,41.93,42.15,548500.0,38.1059,38.2964,38.0424,38.242,548500.0
2020-02-18 11:00:00,42.15,42.17,41.72,41.73,659276.0,38.242,38.2601,37.8518,37.8609,659276.0
2020-02-18 11:30:00,41.73,41.89,41.66,41.72,544658.0,37.8609,38.0061,37.7974,37.8518,544658.0
2020-02-18 12:00:00,41.72,41.88,41.68,41.84,385632.0,37.8518,37.997,37.8155,37.9607,385632.0
2020-02-18 12:30:00,41.85,41.87,41.77,41.8,304476.0,37.9698,37.9879,37.8972,37.9244,304476.0
2020-02-18 13:00:00,41.8,41.99,41.78,41.95,786112.0,37.9244,38.0968,37.9063,38.0605,786112.0
2020-02-18 13:30:00,41.96,41.99,41.9,41.92,291873.0,38.0696,38.0968,38.0151,38.0333,291873.0
2020-02-18 14:00:00,41.92,42.15,41.91,42.1,418912.0,38.0333,38.242,38.0242,38.1966,418912.0
2020-02-18 14:30:00,42.1,42.49,42.05,42.42,945416.0,38.1966,38.5504,38.1512,38.4869,945416.0
2020-02-18 15:00:00,42.43,42.48,42.32,42.39,808686.0,38.496,38.5414,38.3962,38.4597,808686.0
2020-02-18 15:30:00,42.39,42.39,42.26,42.35,984458.0,38.4597,38.4597,38.3418,38.4234,984458.0
2020-02-19 09:30:00,42.83,43.09,42.53,42.79,2203145.0,38.8589,39.0948,38.5867,38.8226,2203145.0
2020-02-19 10:00:00,42.79,43.04,42.66,42.8,1268478.0,38.8226,39.0494,38.7047,38.8317,1268478.0
2020-02-19 10:30:00,42.81,42.86,42.7,42.8,586489.0,38.8408,38.8861,38.741,38.8317,586489.0
2020-02-19 11:00:00,42.8,42.97,42.79,42.93,375517.0,38.8317,38.9859,38.8226,38.9496,375517.0
2020-02-19 11:30:00,42.93,43.02,42.91,43.0,463481.0,38.9496,39.0313,38.9315,39.0132,463481.0
2020-02-19 12:00:00,42.99,43.0,42.94,42.98,363310.0,39.0041,39.0132,38.9587,38.995,363310.0
2020-02-19 12:30:00,42.98,43.01,42.91,42.95,324654.0,38.995,39.0222,38.9315,38.9678,324654.0
2020-02-19 13:00:00,42.95,42.96,42.86,42.91,231851.0,38.9678,38.9769,38.8861,38.9315,231851.0
2020-02-19 13:30:00,42.91,42.93,42.88,42.93,355922.0,38.9315,38.9496,38.9043,38.9496,355922.0
2020-02-19 14:00:00,42.92,43.01,42.78,42.9,523494.0,38.9406,39.0222,38.8136,38.9224,523494.0
2020-02-19 14:30:00,42.89,42.92,42.8,42.8,281399.0,38.9134,38.9406,38.8317,38.8317,281399.0
2020-02-19 15:00:00,42.81,42.95,42.8,42.95,485631.0,38.8408,38.9678,38.8317,38.9678,485631.0
2020-02-19 15:30:00,42.95,42.97,42.83,42.94,1510337.0,38.9678,38.9859,38.8589,38.9587,1510337.0
2020-02-20 09:30:00,42.89,43.0,42.61,42.93,1011755.0,38.9134,39.0132,38.6593,38.9496,1011755.0
2020-02-20 10:00:00,42.93,42.96,42.76,42.9,616540.0,38.9496,38.9769,38.7954,38.9224,616540.0
2020-02-20 10:30:00,42.9,42.96,42.81,42.9,595156.0,38.9224,38.9769,38.8408,38.9224,595156.0
2020-02-20 11:00:00,42.89,42.92,42.23,42.23,711497.0,38.9134,38.9406,38.3145,38.3145,711497.0
2020-02-20 11:30:00,42.23,42.27,41.67,41.77,1411543.0,38.3145,38.3508,37.8065,37.8972,1411543.0
2020-02-20 12:00:00,41.76,41.79,41.52,41.62,950810.0,37.8881,37.9153,37.6704,37.7611,950810.0
2020-02-20 12:30:00,41.62,41.68,41.33,41.51,785707.0,37.7611,37.8155,37.498,37.6613,785707.0
2020-02-20 13:00:00,41.5,41.6,41.38,41.51,1080115.0,37.6522,37.743,37.5434,37.6613,1080115.0
2020-02-20 13:30:00,41.5,41.58,41.34,41.47,751585.0,37.6522,37.7248,37.5071,37.625,751585.0
2020-02-20 14:00:00,41.48,41.75,41.48,41.62,521816.0,37.6341,37.8791,37.6341,37.7611,521816.0
2020-02-20 14:30:00,41.6,41.8,41.59,41.7,434993.0,37.743,37.9244,37.7339,37.8337,434993.0
2020-02-20 15:00:00,41.7,41.7,41.49,41.52,813756.0,37.8337,37.8337,37.6432,37.6704,813756.0
2020-02-20 15:30:00,41.52,41.58,41.39,41.49,1641680.0,37.6704,37.7248,37.5524,37.6432,1641680.0
2020-02-21 09:30:00,41.43,41.48,40.23,40.64,1986364.0,37.5887,37.6341,36.5,36.872,1986364.0
2020-02-21 10:00:00,40.64,40.73,40.31,40.64,1088385.0,36.872,36.9536,36.5726,36.872,1088385.0
2020-02-21 10:30:00,40.63,40.69,40.35,40.54,798533.0,36.8629,36.9173,36.6089,36.7812,798533.0
2020-02-21 11:00:00,40.54,40.78,40.46,40.77,458057.0,36.7812,36.999,36.7087,36.9899,458057.0
2020-02-21 11:30:00,40.77,40.82,40.66,40.68,437787.0,36.9899,37.0353,36.8901,36.9083,437787.0
2020-02-21 12:00:00,40.69,40.8,40.63,40.65,342003.0,36.9173,37.0171,36.8629,36.881,342003.0
2020-02-21 12:30:00,40.66,40.7,40.51,40.57,364139.0,36.8901,36.9264,36.754,36.8085,364139.0
2020-02-21 13:00:00,40.57,40.65,40.44,40.48,397458.0,36.8085,36.881,36.6905,36.7268,397458.0
2020-02-21 13:30:00,40.47,40.48,40.16,40.4,735919.0,36.7177,36.7268,36.4365,36.6542,735919.0
2020-02-21 14:00:00,40.38,40.45,40.29,40.41,342388.0,36.6361,36.6996,36.5544,36.6633,342388.0
2020-02-21 14:30:00,40.41,40.49,40.3,40.4,321937.0,36.6633,36.7359,36.5635,36.6542,321937.0
2020-02-21 15:00:00,40.39,40.44,40.2,40.28,425318.0,36.6451,36.6905,36.4728,36.5453,425318.0
2020-02-21 15:30:00,40.27,40.44,40.18,40.41,1387050.0,36.5363,36.6905,36.4546,36.6633,1387050.0
2020-02-24 09:30:00,38.5,39.52,38.38,39.12,3082938.0,34.9304,35.8558,34.8215,35.4929,3082938.0
2020-02-24 10:00:00,39.12,39.24,38.77,38.8,1226093.0,35.4929,35.6018,35.1754,35.2026,1226093.0
2020-02-24 10:30:00,38.81,39.06,38.67,39.0,810763.0,35.2116,35.4385,35.0846,35.384,810763.0
2020-02-24 11:00:00,38.99,39.09,38.79,39.01,632282.0,35.375,35.4657,35.1935,35.3931,632282.0
2020-02-24 11:30:00,39.01,39.2,38.94,39.08,639778.0,35.3931,35.5655,35.3296,35.4566,639778.0
2020-02-24 12:00:00,39.07,39.07,38.86,38.87,449018.0,35.4475,35.4475,35.257,35.2661,449018.0
2020-02-24 12:30:00,38.88,39.05,38.77,38.95,401449.0,35.2752,35.4294,35.1754,35.3387,401449.0
2020-02-24 13:00:00,38.94,38.97,38.73,38.86,631721.0,35.3296,35.3568,35.1391,35.257,631721.0
2020-02-24 13:30:00,38.86,38.91,38.75,38.82,769368.0,35.257,35.3024,35.1572,35.2207,769368.0
2020-02-24 14:00:00,38.82,38.98,38.71,38.96,394323.0,35.2207,35.3659,35.1209,35.3477,394323.0
2020-02-24 14:30:00,38.96,39.5,38.93,39.48,887072.0,35.3477,35.8377,35.3205,35.8195,887072.0
2020-02-24 15:00:00,39.48,39.56,39.25,39.38,555573.0,35.8195,35.8921,35.6108,35.7288,555573.0
2020-02-24 15:30:00,39.38,39.58,39.32,39.36,1238318.0,35.7288,35.9102,35.6744,35.7106,1238318.0
2020-02-25 09:30:00,40.01,40.35,39.71,40.23,2450226.0,36.3004,36.6089,36.0282,36.5,2450226.0
2020-02-25 10:00:00,40.21,40.3,39.4,39.42,1120327.0,36.4818,36.5635,35.7469,35.7651,1120327.0
2020-02-25 10:30:00,39.43,39.46,38.95,39.23,1213066.0,35.7742,35.8014,35.3387,35.5927,1213066.0
2020-02-25 11:00:00,39.22,39.26,38.71,38.97,1615555.0,35.5836,35.6199,35.1209,35.3568,1615555.0
2020-02-25 11:30:00,38.97,39.23,38.86,39.17,696089.0,35.3568,35.5927,35.257,35.5383,696089.0
2020-02-25 12:00:00,39.16,39.24,38.9,39.04,535877.0,35.5292,35.6018,35.2933,35.4203,535877.0
2020-02-25 12:30:00,39.04,39.14,38.9,38.92,455203.0,35.4203,35.511,35.2933,35.3114,455203.0
2020-02-25 13:00:00,38.91,39.08,38.85,38.92,467191.0,35.3024,35.4566,35.2479,35.3114,467191.0
2020-02-25 13:30:00,38.91,38.98,38.77,38.77,347481.0,35.3024,35.3659,35.1754,35.1754,347481.0
2020-02-25 14:00:00,38.77,38.84,38.51,38.51,495449.0,35.1754,35.2389,34.9395,34.9395,495449.0
2020-02-25 14:30:00,38.51,38.97,38.4,38.88,705575.0,34.9395,35.3568,34.8397,35.2752,705575.0
2020-02-25 15:00:00,38.89,39.08,38.74,38.84,731640.0,35.2842,35.4566,35.1481,35.2389,731640.0
2020-02-25 15:30:00,38.84,38.88,38.69,38.83,1751618.0,35.2389,35.2752,35.1028,35.2298,1751618.0
2020-02-26 09:30:00,39.39,40.19,39.25,39.91,2738186.0,35.7379,36.4637,35.6108,36.2097,2738186.0
2020-02-26 10:00:00,39.91,40.1,39.6,39.96,1334447.0,36.2097,36.382,35.9284,36.255,1334447.0
2020-02-26 10:30:00,39.97,40.19,39.93,40.01,667758.0,36.2641,36.4637,36.2278,36.3004,667758.0
2020-02-26 11:00:00,40.01,40.11,39.8,39.8,746900.0,36.3004,36.3911,36.1099,36.1099,746900.0
2020-02-26 11:30:00,39.8,39.89,39.69,39.73,693870.0,36.1099,36.1915,36.0101,36.0463,693870.0
2020-02-26 12:00:00,39.73,39.85,39.42,39.68,763093.0,36.0463,36.1552,35.7651,36.001,763093.0
2020-02-26 12:30:00,39.68,39.93,39.65,39.76,404545.0,36.001,36.2278,35.9738,36.0736,404545.0
2020-02-26 13:00:00,39.76,39.85,39.65,39.81,653132.0,36.0736,36.1552,35.9738,36.1189,653132.0
2020-02-26 13:30:00,39.8,39.82,39.32,39.4,513350.0,36.1099,36.128,35.6744,35.7469,513350.0
2020-02-26 14:00:00,39.39,39.6,39.35,39.48,470292.0,35.7379,35.9284,35.7016,35.8195,470292.0
2020-02-26 14:30:00,39.48,39.8,39.39,39.69,589048.0,35.8195,36.1099,35.7379,36.0101,589048.0
2020-02-26 15:00:00,39.7,40.01,39.68,39.92,637487.0,36.0191,36.3004,36.001,36.2187,637487.0
2020-02-26 15:30:00,39.92,40.06,39.83,39.94,1812130.0,36.2187,36.3457,36.1371,36.2369,1812130.0
2020-02-27 09:30:00,39.23,39.54,38.59,38.81,2374182.0,35.5927,35.874,35.012,35.2116,2374182.0
2020-02-27 10:00:00,38.81,38.95,38.29,38.34,1781138.0,35.2116,35.3387,34.7399,34.7852,1781138.0
2020-02-27 10:30:00,38.34,38.77,38.02,38.73,1455041.0,34.7852,35.1754,34.4949,35.1391,1455041.0
2020-02-27 11:00:00,38.72,39.31,38.7,38.88,1352326.0,35.13,35.6653,35.1118,35.2752,1352326.0
2020-02-27 11:30:00,38.87,39.36,38.76,39.32,955895.0,35.2661,35.7106,35.1663,35.6744,955895.0
2020-02-27 12:00:00,39.32,39.43,39.02,39.3,873634.0,35.6744,35.7742,35.4022,35.6562,873634.0
2020-02-27 12:30:00,39.29,39.68,39.27,39.39,677412.0,35.6471,36.001,35.629,35.7379,677412.0
2020-02-27 13:00:00,39.4,39.59,39.21,39.23,553655.0,35.7469,35.9193,35.5746,35.5927,553655.0
2020-02-27 13:30:00,39.23,39.37,38.95,39.08,767815.0,35.5927,35.7197,35.3387,35.4566,767815.0
2020-02-27 14:00:00,39.07,39.25,38.9,39.22,547574.0,35.4475,35.6108,35.2933,35.5836,547574.0
2020-02-27 14:30:00,39.2,39.2,38.9,38.96,445365.0,35.5655,35.5655,35.2933,35.3477,445365.0
2020-02-27 15:00:00,38.96,39.1,38.75,38.76,787908.0,35.3477,35.4748,35.1572,35.1663,787908.0
2020-02-27 15:30:00,38.76,38.9,38.4,38.4,2022088.0,35.1663,35.2933,34.8397,34.8397,2022088.0
2020-02-28 09:30:00,37.01,38.22,36.99,37.45,3158688.0,33.5785,34.6763,33.5604,33.9777,3158688.0
2020-02-28 10:00:00,37.44,37.63,36.82,36.94,3160459.0,33.9687,34.141,33.4061,33.515,3160459.0
2020-02-28 10:30:00,36.95,37.7,36.81,37.38,2959129.0,33.5241,34.2046,33.3971,33.9142,2959129.0
2020-02-28 11:00:00,37.36,37.48,36.94,37.48,1896400.0,33.8961,34.005,33.515,34.005,1896400.0
2020-02-28 11:30:00,37.47,38.56,37.41,38.08,1484511.0,33.9959,34.9848,33.9414,34.5493,1484511.0
2020-02-28 12:00:00,38.08,38.15,37.81,38.08,577947.0,34.5493,34.6128,34.3044,34.5493,577947.0
2020-02-28 12:30:00,38.1,38.25,37.81,38.09,487218.0,34.5675,34.7036,34.3044,34.5584,487218.0
2020-02-28 13:00:00,38.09,38.17,37.74,37.82,555431.0,34.5584,34.631,34.2408,34.3134,555431.0
2020-02-28 13:30:00,37.81,37.91,37.41,37.73,852036.0,34.3044,34.3951,33.9414,34.2318,852036.0
2020-02-28 14:00:00,37.72,37.95,37.49,37.78,543825.0,34.2227,34.4314,34.014,34.2771,543825.0
2020-02-28 14:30:00,37.8,38.21,37.7,37.91,764343.0,34.2953,34.6673,34.2046,34.3951,764343.0
2020-02-28 15:00:00,37.91,38.2,37.69,37.87,879117.0,34.3951,34.6582,34.1955,34.3588,879117.0
2020-02-28 15:30:00,37.87,38.73,37.77,38.67,2199906.0,34.3588,35.1391,34.2681,35.0846,2199906.0
2020-03-02 09:30:00,41.38,41.88,40.25,41.59,8788772.0,37.5434,37.997,36.5181,37.7339,8788772.0
2020-03-02 10:00:00,41.59,41.67,40.9,41.12,3802476.0,37.7339,37.8065,37.1079,37.3075,3802476.0
2020-03-02 10:30:00,41.12,42.64,40.98,42.07,4684057.0,37.3075,38.6865,37.1804,38.1694,4684057.0
2020-03-02 11:00:00,42.06,43.07,41.93,43.03,3833951.0,38.1603,39.0767,38.0424,39.0404,3833951.0
2020-03-02 11:30:00,43.03,43.05,42.44,42.7,2245236.0,39.0404,39.0585,38.5051,38.741,2245236.0
2020-03-02 12:00:00,42.7,43.08,42.22,42.99,2450860.0,38.741,39.0857,38.3055,39.0041,2450860.0
2020-03-02 12:30:00,42.98,43.65,42.98,43.57,2373702.0,38.995,39.6029,38.995,39.5303,2373702.0
2020-03-02 13:00:00,43.57,43.79,43.26,43.41,2233762.0,39.5303,39.7299,39.249,39.3851,2233762.0
2020-03-02 13:30:00,43.41,44.02,43.37,43.83,1882063.0,39.3851,39.9386,39.3489,39.7662,1882063.0
2020-03-02 14:00:00,43.81,44.12,43.6,43.63,1387535.0,39.7481,40.0293,39.5575,39.5847,1387535.0
2020-03-02 14:30:00,43.64,43.8,43.13,43.16,1239390.0,39.5938,39.739,39.1311,39.1583,1239390.0
2020-03-02 15:00:00,43.17,43.25,42.93,43.14,1684514.0,39.1674,39.24,38.9496,39.1402,1684514.0
2020-03-02 15:30:00,43.15,43.39,43.09,43.31,3616699.0,39.1492,39.367,39.0948,39.2944,3616699.0
2020-03-03 09:30:00,43.56,43.87,42.69,43.11,3805491.0,39.5212,39.8025,38.7319,39.113,3805491.0
2020-03-03 10:00:00,43.1,44.05,42.88,43.06,3040921.0,39.1039,39.9658,38.9043,39.0676,3040921.0
2020-03-03 10:30:00,43.05,43.5,43.01,43.28,1768660.0,39.0585,39.4668,39.0222,39.2672,1768660.0
2020-03-03 11:00:00,43.27,43.35,42.11,42.2,2035265.0,39.2581,39.3307,38.2057,38.2873,2035265.0
2020-03-03 11:30:00,42.19,42.75,42.1,42.72,1155056.0,38.2783,38.7863,38.1966,38.7591,1155056.0
2020-03-03 12:00:00,42.72,42.96,42.56,42.81,1087388.0,38.7591,38.9769,38.614,38.8408,1087388.0
2020-03-03 12:30:00,42.82,43.07,42.63,42.85,688423.0,38.8498,39.0767,38.6775,38.8771,688423.0
2020-03-03 13:00:00,42.84,42.84,41.92,42.13,1490231.0,38.868,38.868,38.0333,38.2238,1490231.0
2020-03-03 13:30:00,42.13,42.29,41.46,41.49,1584953.0,38.2238,38.369,37.6159,37.6432,1584953.0
2020-03-03 14:00:00,41.5,41.64,40.11,41.24,3046414.0,37.6522,37.7793,36.3911,37.4163,3046414.0
2020-03-03 14:30:00,41.24,41.31,40.75,41.3,943879.0,37.4163,37.4798,36.9718,37.4708,943879.0
2020-03-03 15:00:00,41.31,41.71,41.23,41.67,1318758.0,37.4798,37.8428,37.4073,37.8065,1318758.0
2020-03-03 15:30:00,41.66,41.79,41.32,41.45,2524996.0,37.7974,37.9153,37.4889,37.6069,2524996.0
2020-03-04 09:30:00,42.49,44.01,42.41,43.47,4662972.0,38.5504,39.9295,38.4779,39.4396,4662972.0
2020-03-04 10:00:00,43.49,44.76,43.41,44.07,3427893.0,39.4577,40.61,39.3851,39.9839,3427893.0
2020-03-04 10:30:00,44.07,44.21,43.36,43.51,1969925.0,39.9839,40.111,39.3398,39.4759,1969925.0
2020-03-04 11:00:00,43.5,43.78,43.44,43.69,846805.0,39.4668,39.7208,39.4124,39.6392,846805.0
2020-03-04 11:30:00,43.7,43.87,43.47,43.67,1251715.0,39.6483,39.8025,39.4396,39.621,1251715.0
2020-03-04 12:00:00,43.67,43.74,43.44,43.52,463612.0,39.621,39.6845,39.4124,39.4849,463612.0
2020-03-04 12:30:00,43.54,43.89,43.29,43.89,903221.0,39.5031,39.8206,39.2763,39.8206,903221.0
2020-03-04 13:00:00,43.9,44.16,43.77,43.87,1089205.0,39.8297,40.0656,39.7118,39.8025,1089205.0
2020-03-04 13:30:00,43.88,43.93,43.72,43.82,369610.0,39.8116,39.8569,39.6664,39.7571,369610.0
2020-03-04 14:00:00,43.81,43.96,43.61,43.89,578137.0,39.7481,39.8841,39.5666,39.8206,578137.0
2020-03-04 14:30:00,43.89,43.96,43.3,43.37,634312.0,39.8206,39.8841,39.2853,39.3489,634312.0
2020-03-04 15:00:00,43.37,43.53,43.21,43.5,865734.0,39.3489,39.494,39.2037,39.4668,865734.0
2020-03-04 15:30:00,43.5,43.95,43.45,43.87,2275642.0,39.4668,39.8751,39.4214,39.8025,2275642.0
2020-03-05 09:30:00,42.65,44.34,42.55,44.09,3477577.0,38.6956,40.2289,38.6049,40.0021,3477577.0
2020-03-05 10:00:00,44.09,44.95,44.03,44.83,2937109.0,40.0021,40.7824,39.9477,40.6735,2937109.0
2020-03-05 10:30:00,44.82,45.34,44.78,44.89,3520280.0,40.6644,41.1362,40.6281,40.7279,3520280.0
2020-03-05 11:00:00,44.9,45.02,44.45,44.9,1895536.0,40.737,40.8459,40.3287,40.737,1895536.0
2020-03-05 11:30:00,44.9,45.03,44.55,44.6,932851.0,40.737,40.8549,40.4194,40.4648,932851.0
2020-03-05 12:00:00,44.6,44.65,44.37,44.46,730207.0,40.4648,40.5102,40.2561,40.3378,730207.0
2020-03-05 12:30:00,44.45,44.59,43.96,44.06,917298.0,40.3287,40.4557,39.8841,39.9749,917298.0
2020-03-05 13:00:00,44.06,44.25,43.88,44.24,567537.0,39.9749,40.1473,39.8116,40.1382,567537.0
2020-03-05 13:30:00,44.24,44.53,44.07,44.34,654905.0,40.1382,40.4013,39.9839,40.2289,654905.0
2020-03-05 14:00:00,44.33,44.51,44.18,44.27,527861.0,40.2198,40.3832,40.0837,40.1654,527861.0
2020-03-05 14:30:00,44.27,44.67,44.27,44.63,810220.0,40.1654,40.5283,40.1654,40.492,810220.0
2020-03-05 15:00:00,44.64,44.64,44.07,44.12,954381.0,40.5011,40.5011,39.9839,40.0293,954381.0
2020-03-05 15:30:00,44.11,44.66,44.1,44.61,3098303.0,40.0202,40.5192,40.0112,40.4739,3098303.0
2020-03-06 09:30:00,43.0,43.85,42.56,42.77,4489760.0,39.0132,39.7843,38.614,38.8045,4489760.0
2020-03-06 10:00:00,42.76,43.27,42.74,43.2,1836303.0,38.7954,39.2581,38.7773,39.1946,1836303.0
2020-03-06 10:30:00,43.19,43.32,42.87,43.03,1303528.0,39.1855,39.3035,38.8952,39.0404,1303528.0
2020-03-06 11:00:00,43.03,43.04,42.2,42.31,2656457.0,39.0404,39.0494,38.2873,38.3871,2656457.0
2020-03-06 11:30:00,42.31,42.4,42.0,42.16,1608789.0,38.3871,38.4688,38.1059,38.251,1608789.0
2020-03-06 12:00:00,42.17,42.23,41.22,41.32,2233651.0,38.2601,38.3145,37.3982,37.4889,2233651.0
2020-03-06 12:30:00,41.32,41.86,41.29,41.56,945781.0,37.4889,37.9789,37.4617,37.7067,945781.0
2020-03-06 13:00:00,41.56,41.84,41.55,41.63,588027.0,37.7067,37.9607,37.6976,37.7702,588027.0
2020-03-06 13:30:00,41.63,41.74,41.41,41.45,534050.0,37.7702,37.87,37.5706,37.6069,534050.0
2020-03-06 14:00:00,41.45,41.53,41.28,41.41,614884.0,37.6069,37.6795,37.4526,37.5706,614884.0
2020-03-06 14:30:00,41.42,41.49,41.2,41.33,903319.0,37.5796,37.6432,37.38,37.498,903319.0
2020-03-06 15:00:00,41.31,41.99,41.23,41.8,1684444.0,37.4798,38.0968,37.4073,37.9244,1684444.0
2020-03-06 15:30:00,41.8,42.4,41.73,42.16,2994880.0,37.9244,38.4688,37.8609,38.251,2994880.0
2020-03-09 09:30:00,40.07,40.86,39.2,39.43,3068052.0,36.3548,37.0716,35.5655,35.7742,3068052.0
2020-03-09 10:00:00,39.42,41.21,39.36,40.81,2972727.0,35.7651,37.3891,35.7106,37.0262,2972727.0
2020-03-09 10:30:00,40.79,40.93,40.43,40.68,1605242.0,37.0081,37.1351,36.6814,36.9083,1605242.0
2020-03-09 11:00:00,40.68,41.01,40.49,40.86,1193759.0,36.9083,37.2077,36.7359,37.0716,1193759.0
2020-03-09 11:30:00,40.87,41.8,40.71,41.68,1443540.0,37.0806,37.9244,36.9355,37.8155,1443540.0
2020-03-09 12:00:00,41.67,41.7,40.6,40.61,1827500.0,37.8065,37.8337,36.8357,36.8448,1827500.0
2020-03-09 12:30:00,40.61,40.62,40.03,40.12,1587490.0,36.8448,36.8538,36.3185,36.4002,1587490.0
2020-03-09 13:00:00,40.11,40.26,39.98,40.16,1289598.0,36.3911,36.5272,36.2732,36.4365,1289598.0
2020-03-09 13:30:00,40.16,40.16,39.84,39.95,833986.0,36.4365,36.4365,36.1461,36.2459,833986.0
2020-03-09 14:00:00,39.96,40.0,39.57,39.71,1420866.0,36.255,36.2913,35.9012,36.0282,1420866.0
2020-03-09 14:30:00,39.71,40.3,39.64,40.04,1627738.0,36.0282,36.5635,35.9647,36.3276,1627738.0
2020-03-09 15:00:00,40.04,40.16,39.62,39.92,1735648.0,36.3276,36.4365,35.9465,36.2187,1735648.0
2020-03-09 15:30:00,39.91,40.3,39.63,39.66,2402642.0,36.2097,36.5635,35.9556,35.9828,2402642.0
2020-03-10 09:30:00,41.39,42.1,41.28,42.01,2760260.0,37.5524,38.1966,37.4526,38.1149,2760260.0
2020-03-10 10:00:00,42.0,42.58,41.74,41.98,2430263.0,38.1059,38.6321,37.87,38.0877,2430263.0
2020-03-10 10:30:00,41.97,42.01,41.2,41.38,1359502.0,38.0787,38.1149,37.38,37.5434,1359502.0
2020-03-10 11:00:00,41.38,41.63,40.79,40.85,1078783.0,37.5434,37.7702,37.0081,37.0625,1078783.0
2020-03-10 11:30:00,40.87,41.17,40.6,41.01,1029978.0,37.0806,37.3528,36.8357,37.2077,1029978.0
2020-03-10 12:00:00,41.0,41.57,40.99,41.11,897486.0,37.1986,37.7157,37.1895,37.2984,897486.0
2020-03-10 12:30:00,41.09,41.46,40.95,41.34,807197.0,37.2802,37.6159,37.1532,37.5071,807197.0
2020-03-10 13:00:00,41.34,41.83,41.17,41.64,839578.0,37.5071,37.9516,37.3528,37.7793,839578.0
2020-03-10 13:30:00,41.65,41.71,41.0,41.23,707261.0,37.7883,37.8428,37.1986,37.4073,707261.0
2020-03-10 14:00:00,41.24,41.32,40.91,41.19,638291.0,37.4163,37.4889,37.1169,37.371,638291.0
2020-03-10 14:30:00,41.2,41.64,41.15,41.53,861246.0,37.38,37.7793,37.3347,37.6795,861246.0
2020-03-10 15:00:00,41.54,41.87,41.51,41.53,1189655.0,37.6885,37.9879,37.6613,37.6795,1189655.0
2020-03-10 15:30:00,41.52,41.8,41.44,41.79,2581721.0,37.6704,37.9244,37.5978,37.9153,2581721.0
2020-03-11 09:30:00,40.56,43.06,40.41,42.54,4218633.0,36.7994,39.0676,36.6633,38.5958,4218633.0
2020-03-11 10:00:00,42.54,42.69,41.88,42.0,3420082.0,38.5958,38.7319,37.997,38.1059,3420082.0
2020-03-11 10:30:00,41.99,42.03,41.1,41.33,1755303.0,38.0968,38.1331,37.2893,37.498,1755303.0
2020-03-11 11:00:00,41.34,42.28,41.3,41.86,1484198.0,37.5071,38.3599,37.4708,37.9789,1484198.0
2020-03-11 11:30:00,41.89,42.96,41.85,42.91,2673732.0,38.0061,38.9769,37.9698,38.9315,2673732.0
2020-03-11 12:00:00,42.9,43.08,42.6,42.87,2237298.0,38.9224,39.0857,38.6502,38.8952,2237298.0
2020-03-11 12:30:00,42.87,42.9,42.02,42.24,1093838.0,38.8952,38.9224,38.124,38.3236,1093838.0
2020-03-11 13:00:00,42.24,42.3,41.85,42.21,999662.0,38.3236,38.3781,37.9698,38.2964,999662.0
2020-03-11 13:30:00,42.22,42.29,41.72,42.07,839382.0,38.3055,38.369,37.8518,38.1694,839382.0
2020-03-11 14:00:00,42.06,42.11,41.45,41.53,797761.0,38.1603,38.2057,37.6069,37.6795,797761.0
2020-03-11 14:30:00,41.52,41.9,41.51,41.75,947998.0,37.6704,38.0151,37.6613,37.8791,947998.0
2020-03-11 15:00:00,41.75,41.78,40.92,41.04,1461826.0,37.8791,37.9063,37.126,37.2349,1461826.0
2020-03-11 15:30:00,41.03,41.72,41.01,41.52,2609949.0,37.2258,37.8518,37.2077,37.6704,2609949.0
2020-03-12 09:30:00,38.91,39.27,37.87,38.51,3600516.0,35.3024,35.629,34.3588,34.9395,3600516.0
2020-03-12 10:00:00,38.53,39.46,38.45,39.03,3639942.0,34.9576,35.8014,34.885,35.4112,3639942.0
2020-03-12 10:30:00,39.02,39.79,38.99,39.52,2496623.0,35.4022,36.1008,35.375,35.8558,2496623.0
2020-03-12 11:00:00,39.51,39.51,38.36,38.47,1865021.0,35.8467,35.8467,34.8034,34.9032,1865021.0
2020-03-12 11:30:00,38.47,38.71,37.84,38.1,2499715.0,34.9032,35.1209,34.3316,34.5675,2499715.0
2020-03-12 12:00:00,38.09,38.13,37.5,37.91,2376069.0,34.5584,34.5947,34.0231,34.3951,2376069.0
2020-03-12 12:30:00,37.91,38.55,37.37,38.36,2028413.0,34.3951,34.9757,33.9052,34.8034,2028413.0
2020-03-12 13:00:00,38.35,39.29,38.14,38.57,1675399.0,34.7943,35.6471,34.6038,34.9939,1675399.0
2020-03-12 13:30:00,38.56,38.72,37.78,38.32,861146.0,34.9848,35.13,34.2771,34.7671,861146.0
2020-03-12 14:00:00,38.32,38.41,37.83,37.85,687111.0,34.7671,34.8487,34.3225,34.3407,687111.0
2020-03-12 14:30:00,37.86,38.31,37.63,37.72,892233.0,34.3497,34.758,34.141,34.2227,892233.0
2020-03-12 15:00:00,37.71,38.36,37.71,37.84,956973.0,34.2136,34.8034,34.2136,34.3316,956973.0
2020-03-12 15:30:00,37.84,38.59,37.81,38.26,2924177.0,34.3316,35.012,34.3044,34.7126,2924177.0
2020-03-13 09:30:00,41.0,41.21,39.1,39.39,3111433.0,37.1986,37.3891,35.4748,35.7379,3111433.0
2020-03-13 10:00:00,39.38,39.89,39.25,39.66,1697382.0,35.7288,36.1915,35.6108,35.9828,1697382.0
2020-03-13 10:30:00,39.66,39.73,38.47,38.62,1381389.0,35.9828,36.0463,34.9032,35.0393,1381389.0
2020-03-13 11:00:00,38.62,38.81,38.22,38.39,1280978.0,35.0393,35.2116,34.6763,34.8306,1280978.0
2020-03-13 11:30:00,38.39,38.65,37.44,38.44,1771198.0,34.8306,35.0665,33.9687,34.8759,1771198.0
2020-03-13 12:00:00,38.42,38.48,37.83,38.45,955658.0,34.8578,34.9122,34.3225,34.885,955658.0
2020-03-13 12:30:00,38.45,38.82,38.45,38.55,908480.0,34.885,35.2207,34.885,34.9757,908480.0
2020-03-13 13:00:00,38.54,38.97,38.42,38.94,757997.0,34.9667,35.3568,34.8578,35.3296,757997.0
2020-03-13 13:30:00,38.93,38.99,38.59,38.87,696959.0,35.3205,35.375,35.012,35.2661,696959.0
2020-03-13 14:00:00,38.88,38.89,37.98,38.01,810714.0,35.2752,35.2842,34.4586,34.4858,810714.0
2020-03-13 14:30:00,38.01,38.41,38.0,38.17,902346.0,34.4858,34.8487,34.4767,34.631,902346.0
2020-03-13 15:00:00,38.17,38.96,38.11,38.89,1173639.0,34.631,35.3477,34.5765,35.2842,1173639.0
2020-03-13 15:30:00,38.89,39.73,38.32,39.71,3094184.0,35.2842,36.0463,34.7671,36.0282,3094184.0
2020-03-16 09:30:00,36.1,36.46,32.7,36.39,3695990.0,32.7529,33.0795,29.6681,33.016,3695990.0
2020-03-16 10:00:00,36.39,37.95,35.94,37.27,3269663.0,33.016,34.4314,32.6077,33.8144,3269663.0
2020-03-16 10:30:00,37.28,38.05,37.26,37.95,1839938.0,33.8235,34.5221,33.8054,34.4314,1839938.0
2020-03-16 11:00:00,37.96,38.92,37.76,38.71,1487746.0,34.4405,35.3114,34.259,35.1209,1487746.0
2020-03-16 11:30:00,38.71,38.77,38.0,38.31,1062522.0,35.1209,35.1754,34.4767,34.758,1062522.0
2020-03-16 12:00:00,38.32,38.5,38.07,38.07,603746.0,34.7671,34.9304,34.5403,34.5403,603746.0
2020-03-16 12:30:00,38.08,38.2,37.27,37.73,1138749.0,34.5493,34.6582,33.8144,34.2318,1138749.0
2020-03-16 13:00:00,37.73,37.91,37.41,37.55,523208.0,34.2318,34.3951,33.9414,34.0685,523208.0
2020-03-16 13:30:00,37.53,37.54,36.81,36.86,737912.0,34.0503,34.0594,33.3971,33.4424,737912.0
2020-03-16 14:00:00,36.84,36.9,35.95,36.14,1624093.0,33.4243,33.4787,32.6168,32.7892,1624093.0
2020-03-16 14:30:00,36.15,36.63,36.1,36.49,1489940.0,32.7983,33.2338,32.7529,33.1067,1489940.0
2020-03-16 15:00:00,36.5,36.92,36.38,36.6,967016.0,33.1158,33.4969,33.0069,33.2065,967016.0
2020-03-16 15:30:00,36.61,36.85,34.59,34.69,3347301.0,33.2156,33.4334,31.3829,31.4736,3347301.0
2020-03-17 09:30:00,37.69,37.9,36.26,36.28,4808496.0,34.1955,34.386,32.8981,32.9162,4808496.0
2020-03-17 10:00:00,36.28,38.3,36.28,38.21,3146556.0,32.9162,34.7489,32.9162,34.6673,3146556.0
2020-03-17 10:30:00,38.21,38.5,37.06,37.51,2512052.0,34.6673,34.9304,33.6239,34.0322,2512052.0
2020-03-17 11:00:00,37.51,39.98,37.49,39.26,3243054.0,34.0322,36.2732,34.014,35.6199,3243054.0
2020-03-17 11:30:00,39.28,39.93,38.91,39.79,2348555.0,35.6381,36.2278,35.3024,36.1008,2348555.0
2020-03-17 12:00:00,39.77,39.81,38.24,38.41,1024448.0,36.0826,36.1189,34.6945,34.8487,1024448.0
2020-03-17 12:30:00,38.4,38.74,38.16,38.39,932331.0,34.8397,35.1481,34.6219,34.8306,932331.0
2020-03-17 13:00:00,38.4,38.54,37.79,38.36,849082.0,34.8397,34.9667,34.2862,34.8034,849082.0
2020-03-17 13:30:00,38.37,38.74,38.14,38.65,717536.0,34.8124,35.1481,34.6038,35.0665,717536.0
2020-03-17 14:00:00,38.66,39.24,38.45,39.14,819724.0,35.0755,35.6018,34.885,35.511,819724.0
2020-03-17 14:30:00,39.15,39.32,38.29,38.86,927848.0,35.5201,35.6744,34.7399,35.257,927848.0
2020-03-17 15:00:00,38.86,38.86,38.18,38.26,774878.0,35.257,35.257,34.6401,34.7126,774878.0
2020-03-17 15:30:00,38.26,38.64,37.83,38.36,2138615.0,34.7126,35.0574,34.3225,34.8034,2138615.0
2020-03-18 09:30:00,36.0,37.44,35.55,37.37,3461050.0,32.6622,33.9687,32.2539,33.9052,3461050.0
2020-03-18 10:00:00,37.36,37.69,36.89,37.69,1295110.0,33.8961,34.1955,33.4697,34.1955,1295110.0
2020-03-18 10:30:00,37.68,38.27,37.26,38.16,1559073.0,34.1864,34.7217,33.8054,34.6219,1559073.0
2020-03-18 11:00:00,38.16,38.35,37.57,37.64,1764765.0,34.6219,34.7943,34.0866,34.1501,1764765.0
2020-03-18 11:30:00,37.64,37.83,37.03,37.5,1148198.0,34.1501,34.3225,33.5967,34.0231,1148198.0
2020-03-18 12:00:00,37.49,37.84,37.01,37.57,916657.0,34.014,34.3316,33.5785,34.0866,916657.0
2020-03-18 12:30:00,37.57,37.6,36.43,36.44,1311799.0,34.0866,34.1138,33.0523,33.0614,1311799.0
2020-03-18 13:00:00,36.56,37.39,36.27,37.04,1674092.0,33.1703,33.9233,32.9071,33.6058,1674092.0
2020-03-18 13:30:00,37.04,37.48,36.68,36.77,904826.0,33.6058,34.005,33.2791,33.3608,904826.0
2020-03-18 14:00:00,36.77,37.01,36.18,36.6,1075321.0,33.3608,33.5785,32.8255,33.2065,1075321.0
2020-03-18 14:30:00,36.62,37.14,36.45,37.1,1208460.0,33.2247,33.6965,33.0705,33.6602,1208460.0
2020-03-18 15:00:00,37.1,37.43,36.65,36.78,1223196.0,33.6602,33.9596,33.2519,33.3699,1223196.0
2020-03-18 15:30:00,36.77,37.82,36.65,37.72,2828599.0,33.3608,34.3134,33.2519,34.2227,2828599.0
2020-03-19 09:30:00,37.57,37.9,36.56,37.75,3082841.0,34.0866,34.386,33.1703,34.2499,3082841.0
2020-03-19 10:00:00,37.74,38.67,37.46,38.24,2587115.0,34.2408,35.0846,33.9868,34.6945,2587115.0
2020-03-19 10:30:00,38.24,38.83,37.85,37.91,1832812.0,34.6945,35.2298,34.3407,34.3951,1832812.0
2020-03-19 11:00:00,37.91,38.62,37.61,38.54,1382456.0,34.3951,35.0393,34.1229,34.9667,1382456.0
2020-03-19 11:30:00,38.52,38.9,37.96,37.99,1476959.0,34.9485,35.2933,34.4405,34.4677,1476959.0
2020-03-19 12:00:00,37.97,38.35,37.44,37.65,1730980.0,34.4495,34.7943,33.9687,34.1592,1730980.0
2020-03-19 12:30:00,37.67,37.73,37.29,37.47,1339486.0,34.1773,34.2318,33.8326,33.9959,1339486.0
2020-03-19 13:00:00,37.49,37.87,37.29,37.4,1106072.0,34.014,34.3588,33.8326,33.9324,1106072.0
2020-03-19 13:30:00,37.38,37.69,37.32,37.5,1326723.0,33.9142,34.1955,33.8598,34.0231,1326723.0
2020-03-19 14:00:00,37.5,37.89,37.17,37.78,1338640.0,34.0231,34.3769,33.7237,34.2771,1338640.0
2020-03-19 14:30:00,37.79,38.4,37.77,37.98,1247678.0,34.2862,34.8397,34.2681,34.4586,1247678.0
2020-03-19 15:00:00,37.97,37.99,37.48,37.59,1382184.0,34.4495,34.4677,34.005,34.1048,1382184.0
2020-03-19 15:30:00,37.61,37.68,36.87,37.21,2665836.0,34.1229,34.1864,33.4515,33.76,2665836.0
2020-03-20 09:30:00,38.3,39.27,38.02,38.95,3429358.0,34.7489,35.629,34.4949,35.3387,3429358.0
2020-03-20 10:00:00,38.94,39.24,38.67,39.0,1292478.0,35.3296,35.6018,35.0846,35.384,1292478.0
2020-03-20 10:30:00,39.0,39.2,38.45,38.45,1360021.0,35.384,35.5655,34.885,34.885,1360021.0
2020-03-20 11:00:00,38.45,38.75,38.02,38.3,1264497.0,34.885,35.1572,34.4949,34.7489,1264497.0
2020-03-20 11:30:00,38.27,38.5,37.83,38.13,853335.0,34.7217,34.9304,34.3225,34.5947,853335.0
2020-03-20 12:00:00,38.14,38.2,37.62,37.89,1043665.0,34.6038,34.6582,34.132,34.3769,1043665.0
2020-03-20 12:30:00,37.87,38.59,37.87,38.37,859192.0,34.3588,35.012,34.3588,34.8124,859192.0
2020-03-20 13:00:00,38.36,39.03,38.33,38.55,1113434.0,34.8034,35.4112,34.7761,34.9757,1113434.0
2020-03-20 13:30:00,38.57,38.96,38.43,38.96,638021.0,34.9939,35.3477,34.8669,35.3477,638021.0
2020-03-20 14:00:00,38.96,39.09,38.41,38.56,887876.0,35.3477,35.4657,34.8487,34.9848,887876.0
2020-03-20 14:30:00,38.57,38.74,38.06,38.37,953940.0,34.9939,35.1481,34.5312,34.8124,953940.0
2020-03-20 15:00:00,38.38,38.63,38.09,38.45,888559.0,34.8215,35.0483,34.5584,34.885,888559.0
2020-03-20 15:30:00,38.44,38.59,37.57,37.62,2546131.0,34.8759,35.012,34.0866,34.132,2546131.0
2020-03-23 09:30:00,38.1,38.88,37.62,38.86,2103106.0,34.5675,35.2752,34.132,35.257,2103106.0
2020-03-23 10:00:00,38.84,39.3,38.37,38.47,1372421.0,35.2389,35.6562,34.8124,34.9032,1372421.0
2020-03-23 10:30:00,38.47,38.8,37.5,37.51,1178678.0,34.9032,35.2026,34.0231,34.0322,1178678.0
2020-03-23 11:00:00,37.51,37.9,37.22,37.27,1330697.0,34.0322,34.386,33.7691,33.8144,1330697.0
2020-03-23 11:30:00,37.27,37.47,36.22,36.95,2235661.0,33.8144,33.9959,32.8618,33.5241,2235661.0
2020-03-23 12:00:00,36.95,37.7,36.89,37.46,886095.0,33.5241,34.2046,33.4697,33.9868,886095.0
2020-03-23 12:30:00,37.47,38.4,37.22,38.34,1142222.0,33.9959,34.8397,33.7691,34.7852,1142222.0
2020-03-23 13:00:00,38.33,38.6,37.97,38.32,1231783.0,34.7761,35.0211,34.4495,34.7671,1231783.0
2020-03-23 13:30:00,38.31,38.6,37.69,38.0,694256.0,34.758,35.0211,34.1955,34.4767,694256.0
2020-03-23 14:00:00,38.03,38.3,37.67,38.21,602658.0,34.504,34.7489,34.1773,34.6673,602658.0
2020-03-23 14:30:00,38.24,38.39,37.89,37.96,458232.0,34.6945,34.8306,34.3769,34.4405,458232.0
2020-03-23 15:00:00,38.0,38.22,37.81,37.84,908599.0,34.4767,34.6763,34.3044,34.3316,908599.0
2020-03-23 15:30:00,37.84,38.88,37.72,38.62,2631193.0,34.3316,35.2752,34.2227,35.0393,2631193.0
2020-03-24 09:30:00,40.04,40.95,39.91,40.57,4099151.0,36.3276,37.1532,36.2097,36.8085,4099151.0
2020-03-24 10:00:00,40.58,41.98,40.44,41.94,2659951.0,36.8175,38.0877,36.6905,38.0514,2659951.0
2020-03-24 10:30:00,41.93,42.31,41.36,41.5,2847408.0,38.0424,38.3871,37.5252,37.6522,2847408.0
2020-03-24 11:00:00,41.5,41.95,41.03,41.94,1890151.0,37.6522,38.0605,37.2258,38.0514,1890151.0
2020-03-24 11:30:00,41.94,41.95,41.18,41.76,1116014.0,38.0514,38.0605,37.3619,37.8881,1116014.0
2020-03-24 12:00:00,41.75,41.95,41.49,41.7,1060370.0,37.8791,38.0605,37.6432,37.8337,1060370.0
2020-03-24 12:30:00,41.69,41.86,41.32,41.34,717063.0,37.8246,37.9789,37.4889,37.5071,717063.0
2020-03-24 13:00:00,41.34,41.44,40.97,41.22,695645.0,37.5071,37.5978,37.1714,37.3982,695645.0
2020-03-24 13:30:00,41.22,41.51,40.98,41.0,496507.0,37.3982,37.6613,37.1804,37.1986,496507.0
2020-03-24 14:00:00,41.02,41.32,40.67,41.22,869021.0,37.2167,37.4889,36.8992,37.3982,869021.0
2020-03-24 14:30:00,41.21,41.46,41.05,41.42,500387.0,37.3891,37.6159,37.244,37.5796,500387.0
2020-03-24 15:00:00,41.41,41.5,41.12,41.5,740749.0,37.5706,37.6522,37.3075,37.6522,740749.0
2020-03-24 15:30:00,41.5,41.58,40.77,41.02,1764725.0,37.6522,37.7248,36.9899,37.2167,1764725.0
2020-03-25 09:30:00,41.35,42.6,40.52,41.52,3214193.0,37.5161,38.6502,36.7631,37.6704,3214193.0
2020-03-25 10:00:00,41.53,42.14,40.7,42.11,2248501.0,37.6795,38.2329,36.9264,38.2057,2248501.0
2020-03-25 10:30:00,42.11,42.3,41.61,42.0,1550762.0,38.2057,38.3781,37.752,38.1059,1550762.0
2020-03-25 11:00:00,42.01,42.41,41.56,41.96,992922.0,38.1149,38.4779,37.7067,38.0696,992922.0
2020-03-25 11:30:00,41.96,42.29,41.87,42.09,730240.0,38.0696,38.369,37.9879,38.1875,730240.0
2020-03-25 12:00:00,42.09,42.45,42.07,42.38,524241.0,38.1875,38.5142,38.1694,38.4506,524241.0
2020-03-25 12:30:00,42.39,42.58,42.23,42.38,1130245.0,38.4597,38.6321,38.3145,38.4506,1130245.0
2020-03-25 13:00:00,42.38,42.74,42.36,42.7,823800.0,38.4506,38.7773,38.4325,38.741,823800.0
2020-03-25 13:30:00,42.71,42.93,42.53,42.66,840475.0,38.75,38.9496,38.5867,38.7047,840475.0
2020-03-25 14:00:00,42.67,42.71,42.06,42.3,738986.0,38.7138,38.75,38.1603,38.3781,738986.0
2020-03-25 14:30:00,42.3,42.5,42.01,42.23,720239.0,38.3781,38.5595,38.1149,38.3145,720239.0
2020-03-25 15:00:00,42.23,42.3,41.63,41.66,787974.0,38.3145,38.3781,37.7702,37.7974,787974.0
2020-03-25 15:30:00,41.65,41.86,41.11,41.34,1638534.0,37.7883,37.9789,37.2984,37.5071,1638534.0
2020-03-26 09:30:00,41.71,43.96,40.9,41.99,3978486.0,37.8428,39.8841,37.1079,38.0968,3978486.0
2020-03-26 10:00:00,41.99,42.0,40.92,40.94,1495753.0,38.0968,38.1059,37.126,37.1442,1495753.0
2020-03-26 10:30:00,40.95,41.27,40.5,41.24,1983462.0,37.1532,37.4436,36.7449,37.4163,1983462.0
2020-03-26 11:00:00,41.23,41.66,41.06,41.24,1247181.0,37.4073,37.7974,37.253,37.4163,1247181.0
2020-03-26 11:30:00,41.25,41.34,40.61,40.76,1107594.0,37.4254,37.5071,36.8448,36.9808,1107594.0
2020-03-26 12:00:00,40.76,40.97,40.64,40.88,1063091.0,36.9808,37.1714,36.872,37.0897,1063091.0
2020-03-26 12:30:00,40.87,41.2,40.33,41.19,1413443.0,37.0806,37.38,36.5907,37.371,1413443.0
2020-03-26 13:00:00,41.2,41.28,40.58,40.77,884781.0,37.38,37.4526,36.8175,36.9899,884781.0
2020-03-26 13:30:00,40.77,41.02,40.5,40.91,752237.0,36.9899,37.2167,36.7449,37.1169,752237.0
2020-03-26 14:00:00,40.91,41.36,40.77,41.33,733687.0,37.1169,37.5252,36.9899,37.498,733687.0
2020-03-26 14:30:00,41.33,41.65,41.21,41.39,705608.0,37.498,37.7883,37.3891,37.5524,705608.0
2020-03-26 15:00:00,41.4,41.49,41.13,41.36,671665.0,37.5615,37.6432,37.3165,37.5252,671665.0
2020-03-26 15:30:00,41.36,42.07,41.09,42.02,2417992.0,37.5252,38.1694,37.2802,38.124,2417992.0
2020-03-27 09:30:00,40.62,41.32,40.41,40.65,1360798.0,36.8538,37.4889,36.6633,36.881,1360798.0
2020-03-27 10:00:00,40.63,40.86,40.27,40.36,1168891.0,36.8629,37.0716,36.5363,36.6179,1168891.0
2020-03-27 10:30:00,40.36,40.59,40.17,40.31,907975.0,36.6179,36.8266,36.4455,36.5726,907975.0
2020-03-27 11:00:00,40.31,40.9,40.31,40.51,578870.0,36.5726,37.1079,36.5726,36.754,578870.0
2020-03-27 11:30:00,40.51,40.57,40.3,40.43,583658.0,36.754,36.8085,36.5635,36.6814,583658.0
2020-03-27 12:00:00,40.42,40.66,40.2,40.34,611798.0,36.6724,36.8901,36.4728,36.5998,611798.0
2020-03-27 12:30:00,40.35,40.62,40.3,40.42,373026.0,36.6089,36.8538,36.5635,36.6724,373026.0
2020-03-27 13:00:00,40.41,40.49,39.92,39.97,641614.0,36.6633,36.7359,36.2187,36.2641,641614.0
2020-03-27 13:30:00,39.97,40.28,39.92,40.24,636812.0,36.2641,36.5453,36.2187,36.5091,636812.0
2020-03-27 14:00:00,40.25,40.46,40.15,40.39,437056.0,36.5181,36.7087,36.4274,36.6451,437056.0
2020-03-27 14:30:00,40.39,40.66,40.36,40.65,526007.0,36.6451,36.8901,36.6179,36.881,526007.0
2020-03-27 15:00:00,40.65,40.95,40.62,40.82,760477.0,36.881,37.1532,36.8538,37.0353,760477.0
2020-03-27 15:30:00,40.82,40.85,40.14,40.2,1731288.0,37.0353,37.0625,36.4183,36.4728,1731288.0
2020-03-30 09:30:00,40.87,41.18,39.9,40.09,1604662.0,37.0806,37.3619,36.2006,36.373,1604662.0
2020-03-30 10:00:00,40.1,40.17,39.54,39.62,821636.0,36.382,36.4455,35.874,35.9465,821636.0
2020-03-30 10:30:00,39.61,40.33,39.54,40.16,1385016.0,35.9375,36.5907,35.874,36.4365,1385016.0
2020-03-30 11:00:00,40.16,40.23,39.65,39.85,1115409.0,36.4365,36.5,35.9738,36.1552,1115409.0
2020-03-30 11:30:00,39.87,39.9,39.54,39.56,680283.0,36.1734,36.2006,35.874,35.8921,680283.0
2020-03-30 12:00:00,39.55,39.91,39.51,39.88,445000.0,35.883,36.2097,35.8467,36.1824,445000.0
2020-03-30 12:30:00,39.88,39.94,39.68,39.88,552904.0,36.1824,36.2369,36.001,36.1824,552904.0
2020-03-30 13:00:00,39.88,40.1,39.81,39.95,653717.0,36.1824,36.382,36.1189,36.2459,653717.0
2020-03-30 13:30:00,39.96,40.02,39.76,39.9,419181.0,36.255,36.3095,36.0736,36.2006,419181.0
2020-03-30 14:00:00,39.9,40.0,39.65,39.98,532097.0,36.2006,36.2913,35.9738,36.2732,532097.0
2020-03-30 14:30:00,39.97,40.2,39.86,40.08,786223.0,36.2641,36.4728,36.1643,36.3639,786223.0
2020-03-30 15:00:00,40.09,40.23,39.94,40.06,619817.0,36.373,36.5,36.2369,36.3457,619817.0
2020-03-30 15:30:00,40.06,40.45,40.02,40.39,1639471.0,36.3457,36.6996,36.3095,36.6451,1639471.0
2020-03-31 09:30:00,40.52,40.59,39.99,40.06,1772218.0,36.7631,36.8266,36.2822,36.3457,1772218.0
2020-03-31 10:00:00,40.06,40.94,40.0,40.56,1993976.0,36.3457,37.1442,36.2913,36.7994,1993976.0
2020-03-31 10:30:00,40.55,40.77,40.44,40.5,900879.0,36.7903,36.9899,36.6905,36.7449,900879.0
2020-03-31 11:00:00,40.5,40.72,40.44,40.71,522300.0,36.7449,36.9446,36.6905,36.9355,522300.0
2020-03-31 11:30:00,40.72,40.99,40.66,40.91,769473.0,36.9446,37.1895,36.8901,37.1169,769473.0
2020-03-31 12:00:00,40.91,40.92,40.68,40.75,547460.0,37.1169,37.126,36.9083,36.9718,547460.0
2020-03-31 12:30:00,40.75,40.77,40.43,40.48,531722.0,36.9718,36.9899,36.6814,36.7268,531722.0
2020-03-31 13:00:00,40.47,40.54,40.36,40.43,435720.0,36.7177,36.7812,36.6179,36.6814,435720.0
2020-03-31 13:30:00,40.43,40.55,40.26,40.41,542087.0,36.6814,36.7903,36.5272,36.6633,542087.0
2020-03-31 14:00:00,40.41,40.67,40.36,40.44,397286.0,36.6633,36.8992,36.6179,36.6905,397286.0
2020-03-31 14:30:00,40.45,40.53,40.26,40.41,422204.0,36.6996,36.7722,36.5272,36.6633,422204.0
2020-03-31 15:00:00,40.41,40.49,39.97,40.23,739847.0,36.6633,36.7359,36.2641,36.5,739847.0
2020-03-31 15:30:00,40.23,40.6,40.23,40.5,1511328.0,36.5,36.8357,36.5,36.7449,1511328.0
2020-04-01 09:30:00,39.91,40.94,39.82,40.77,1830193.0,36.2097,37.1442,36.128,36.9899,1830193.0
2020-04-01 10:00:00,40.78,41.79,40.68,41.72,1956379.0,36.999,37.9153,36.9083,37.8518,1956379.0
2020-04-01 10:30:00,41.71,42.44,41.62,42.17,2387490.0,37.8428,38.5051,37.7611,38.2601,2387490.0
2020-04-01 11:00:00,42.16,42.82,42.03,42.1,2488885.0,38.251,38.8498,38.1331,38.1966,2488885.0
2020-04-01 11:30:00,42.08,42.1,41.62,41.77,1595141.0,38.1785,38.1966,37.7611,37.8972,1595141.0
2020-04-01 12:00:00,41.77,42.22,41.51,41.84,1186100.0,37.8972,38.3055,37.6613,37.9607,1186100.0
2020-04-01 12:30:00,41.83,41.87,41.12,41.4,1350148.0,37.9516,37.9879,37.3075,37.5615,1350148.0
2020-04-01 13:00:00,41.4,41.44,41.09,41.36,698354.0,37.5615,37.5978,37.2802,37.5252,698354.0
2020-04-01 13:30:00,41.35,41.46,41.18,41.34,604882.0,37.5161,37.6159,37.3619,37.5071,604882.0
2020-04-01 14:00:00,41.36,41.54,41.25,41.3,767847.0,37.5252,37.6885,37.4254,37.4708,767847.0
2020-04-01 14:30:00,41.3,41.3,40.83,40.88,756044.0,37.4708,37.4708,37.0444,37.0897,756044.0
2020-04-01 15:00:00,40.87,41.12,40.7,40.79,715091.0,37.0806,37.3075,36.9264,37.0081,715091.0
2020-04-01 15:30:00,40.79,41.06,40.53,40.94,1852442.0,37.0081,37.253,36.7722,37.1442,1852442.0
2020-04-02 09:30:00,40.66,41.0,39.51,39.9,3265169.0,36.8901,37.1986,35.8467,36.2006,3265169.0
2020-04-02 10:00:00,39.9,40.78,39.9,40.7,1123558.0,36.2006,36.999,36.2006,36.9264,1123558.0
2020-04-02 10:30:00,40.69,41.55,40.28,40.34,2130611.0,36.9173,37.6976,36.5453,36.5998,2130611.0
2020-04-02 11:00:00,40.34,40.42,39.9,40.29,1662074.0,36.5998,36.6724,36.2006,36.5544,1662074.0
2020-04-02 11:30:00,40.3,41.01,40.29,40.8,767720.0,36.5635,37.2077,36.5544,37.0171,767720.0
2020-04-02 12:00:00,40.81,40.88,39.9,39.91,939824.0,37.0262,37.0897,36.2006,36.2097,939824.0
2020-04-02 12:30:00,39.91,40.33,39.91,40.26,819366.0,36.2097,36.5907,36.2097,36.5272,819366.0
2020-04-02 13:00:00,40.26,40.32,39.9,39.93,1204999.0,36.5272,36.5816,36.2006,36.2278,1204999.0
2020-04-02 13:30:00,39.94,40.04,39.65,39.97,1699659.0,36.2369,36.3276,35.9738,36.2641,1699659.0
2020-04-02 14:00:00,39.98,40.23,39.68,40.23,912000.0,36.2732,36.5,36.001,36.5,912000.0
2020-04-02 14:30:00,40.22,40.34,40.08,40.24,591380.0,36.4909,36.5998,36.3639,36.5091,591380.0
2020-04-02 15:00:00,40.23,40.32,39.91,40.01,633398.0,36.5,36.5816,36.2097,36.3004,633398.0
2020-04-02 15:30:00,40.01,40.21,39.86,40.06,2047708.0,36.3004,36.4818,36.1643,36.3457,2047708.0
2020-04-03 09:30:00,40.08,41.03,39.96,40.84,1925619.0,36.3639,37.2258,36.255,37.0534,1925619.0
2020-04-03 10:00:00,40.84,40.93,40.17,40.27,857714.0,37.0534,37.1351,36.4455,36.5363,857714.0
2020-04-03 10:30:00,40.27,40.36,39.98,40.03,787523.0,36.5363,36.6179,36.2732,36.3185,787523.0
2020-04-03 11:00:00,40.04,40.27,39.87,39.88,963603.0,36.3276,36.5363,36.1734,36.1824,963603.0
2020-04-03 11:30:00,39.87,40.05,39.57,39.83,989031.0,36.1734,36.3367,35.9012,36.1371,989031.0
2020-04-03 12:00:00,39.84,39.87,39.62,39.71,428938.0,36.1461,36.1734,35.9465,36.0282,428938.0
2020-04-03 12:30:00,39.71,39.73,39.47,39.67,578327.0,36.0282,36.0463,35.8104,35.9919,578327.0
2020-04-03 13:00:00,39.67,39.78,39.51,39.53,258774.0,35.9919,36.0917,35.8467,35.8649,258774.0
2020-04-03 13:30:00,39.53,39.54,39.25,39.36,722232.0,35.8649,35.874,35.6108,35.7106,722232.0
2020-04-03 14:00:00,39.36,39.57,39.27,39.55,498080.0,35.7106,35.9012,35.629,35.883,498080.0
2020-04-03 14:30:00,39.54,39.8,39.47,39.72,507180.0,35.874,36.1099,35.8104,36.0373,507180.0
2020-04-03 15:00:00,39.71,39.81,39.61,39.68,357273.0,36.0282,36.1189,35.9375,36.001,357273.0
2020-04-03 15:30:00,39.68,39.94,39.5,39.89,1257673.0,36.001,36.2369,35.8377,36.1915,1257673.0
2020-04-06 09:30:00,40.92,41.1,40.2,41.09,1692188.0,37.126,37.2893,36.4728,37.2802,1692188.0
2020-04-06 10:00:00,41.09,41.32,40.94,41.29,1015341.0,37.2802,37.4889,37.1442,37.4617,1015341.0
2020-04-06 10:30:00,41.3,41.5,40.99,41.14,1080234.0,37.4708,37.6522,37.1895,37.3256,1080234.0
2020-04-06 11:00:00,41.14,41.65,41.04,41.62,988686.0,37.3256,37.7883,37.2349,37.7611,988686.0
2020-04-06 11:30:00,41.63,41.74,41.29,41.66,766317.0,37.7702,37.87,37.4617,37.7974,766317.0
2020-04-06 12:00:00,41.66,41.82,41.59,41.74,574479.0,37.7974,37.9426,37.7339,37.87,574479.0
2020-04-06 12:30:00,41.73,41.76,41.43,41.54,500334.0,37.8609,37.8881,37.5887,37.6885,500334.0
2020-04-06 13:00:00,41.54,41.76,41.49,41.71,348822.0,37.6885,37.8881,37.6432,37.8428,348822.0
2020-04-06 13:30:00,41.72,41.98,41.62,41.98,589298.0,37.8518,38.0877,37.7611,38.0877,589298.0
2020-04-06 14:00:00,41.97,42.05,41.7,41.76,686664.0,38.0787,38.1512,37.8337,37.8881,686664.0
2020-04-06 14:30:00,41.76,41.97,41.75,41.9,349334.0,37.8881,38.0787,37.8791,38.0151,349334.0
2020-04-06 15:00:00,41.89,41.97,41.71,41.96,740394.0,38.0061,38.0787,37.8428,38.0696,740394.0
2020-04-06 15:30:00,41.97,42.06,41.51,41.6,3705699.0,38.0787,38.1603,37.6613,37.743,3705699.0
2020-04-07 09:30:00,42.7,43.0,41.89,42.52,3316891.0,38.741,39.0132,38.0061,38.5777,3316891.0
2020-04-07 10:00:00,42.52,42.56,41.74,42.18,1106620.0,38.5777,38.614,37.87,38.2692,1106620.0
2020-04-07 10:30:00,42.18,42.32,41.82,42.03,1205936.0,38.2692,38.3962,37.9426,38.1331,1205936.0
2020-04-07 11:00:00,42.03,42.74,42.02,42.73,1038575.0,38.1331,38.7773,38.124,38.7682,1038575.0
2020-04-07 11:30:00,42.73,42.99,42.7,42.88,1158065.0,38.7682,39.0041,38.741,38.9043,1158065.0
2020-04-07 12:00:00,42.88,43.15,42.84,43.04,1288337.0,38.9043,39.1492,38.868,39.0494,1288337.0
2020-04-07 12:30:00,43.04,43.05,42.8,42.84,704342.0,39.0494,39.0585,38.8317,38.868,704342.0
2020-04-07 13:00:00,42.84,43.0,42.75,42.76,658695.0,38.868,39.0132,38.7863,38.7954,658695.0
2020-04-07 13:30:00,42.76,42.76,42.34,42.4,597442.0,38.7954,38.7954,38.4143,38.4688,597442.0
2020-04-07 14:00:00,42.41,42.45,42.0,42.22,637065.0,38.4779,38.5142,38.1059,38.3055,637065.0
2020-04-07 14:30:00,42.23,42.28,41.72,41.82,557075.0,38.3145,38.3599,37.8518,37.9426,557075.0
2020-04-07 15:00:00,41.82,42.1,41.76,41.78,558355.0,37.9426,38.1966,37.8881,37.9063,558355.0
2020-04-07 15:30:00,41.78,42.14,41.74,41.98,1537712.0,37.9063,38.2329,37.87,38.0877,1537712.0
2020-04-08 09:30:00,41.93,42.43,41.5,41.68,1537865.0,38.0424,38.496,37.6522,37.8155,1537865.0
2020-04-08 10:00:00,41.68,41.84,41.1,41.4,1100074.0,37.8155,37.9607,37.2893,37.5615,1100074.0
2020-04-08 10:30:00,41.4,41.66,41.35,41.54,769644.0,37.5615,37.7974,37.5161,37.6885,769644.0
2020-04-08 11:00:00,41.53,41.57,40.95,41.44,1795504.0,37.6795,37.7157,37.1532,37.5978,1795504.0
2020-04-08 11:30:00,41.43,41.79,41.43,41.48,1000510.0,37.5887,37.9153,37.5887,37.6341,1000510.0
2020-04-08 12:00:00,41.5,41.53,41.15,41.16,710504.0,37.6522,37.6795,37.3347,37.3438,710504.0
2020-04-08 12:30:00,41.17,41.36,41.06,41.11,585171.0,37.3528,37.5252,37.253,37.2984,585171.0
2020-04-08 13:00:00,41.12,41.38,41.03,41.26,518828.0,37.3075,37.5434,37.2258,37.4345,518828.0
2020-04-08 13:30:00,41.26,41.28,41.02,41.08,453274.0,37.4345,37.4526,37.2167,37.2712,453274.0
2020-04-08 14:00:00,41.08,41.19,40.99,41.04,673230.0,37.2712,37.371,37.1895,37.2349,673230.0
2020-04-08 14:30:00,41.04,41.1,40.76,40.96,994147.0,37.2349,37.2893,36.9808,37.1623,994147.0
2020-04-08 15:00:00,40.97,41.26,40.92,41.21,728641.0,37.1714,37.4345,37.126,37.3891,728641.0
2020-04-08 15:30:00,41.21,41.37,41.09,41.17,1513822.0,37.3891,37.5343,37.2802,37.3528,1513822.0
2020-04-09 09:30:00,41.94,43.15,41.77,42.91,3136434.0,38.0514,39.1492,37.8972,38.9315,3136434.0
2020-04-09 10:00:00,42.92,42.93,42.03,42.24,1526751.0,38.9406,38.9496,38.1331,38.3236,1526751.0
2020-04-09 10:30:00,42.24,42.29,41.9,42.06,1163552.0,38.3236,38.369,38.0151,38.1603,1163552.0
2020-04-09 11:00:00,42.05,42.08,41.62,41.9,913394.0,38.1512,38.1785,37.7611,38.0151,913394.0
2020-04-09 11:30:00,41.9,42.48,41.87,42.48,753663.0,38.0151,38.5414,37.9879,38.5414,753663.0
2020-04-09 12:00:00,42.48,42.5,41.78,41.86,653460.0,38.5414,38.5595,37.9063,37.9789,653460.0
2020-04-09 12:30:00,41.88,42.25,41.88,42.16,369112.0,37.997,38.3327,37.997,38.251,369112.0
2020-04-09 13:00:00,42.16,42.31,42.06,42.27,381823.0,38.251,38.3871,38.1603,38.3508,381823.0
2020-04-09 13:30:00,42.27,42.31,42.12,42.24,434038.0,38.3508,38.3871,38.2147,38.3236,434038.0
2020-04-09 14:00:00,42.23,42.24,41.82,41.86,434189.0,38.3145,38.3236,37.9426,37.9789,434189.0
2020-04-09 14:30:00,41.84,41.96,41.5,41.61,587575.0,37.9607,38.0696,37.6522,37.752,587575.0
2020-04-09 15:00:00,41.61,41.81,41.53,41.81,861197.0,37.752,37.9335,37.6795,37.9335,861197.0
2020-04-09 15:30:00,41.82,42.17,41.73,42.16,1912703.0,37.9426,38.2601,37.8609,38.251,1912703.0
2020-04-13 09:30:00,42.03,42.63,41.85,42.22,919492.0,38.1331,38.6775,37.9698,38.3055,919492.0
2020-04-13 10:00:00,42.22,42.33,41.9,42.0,519566.0,38.3055,38.4053,38.0151,38.1059,519566.0
2020-04-13 10:30:00,42.0,42.02,41.73,41.84,587584.0,38.1059,38.124,37.8609,37.9607,587584.0
2020-04-13 11:00:00,41.84,42.12,41.7,42.1,481045.0,37.9607,38.2147,37.8337,38.1966,481045.0
2020-04-13 11:30:00,42.1,42.2,41.86,41.91,487532.0,38.1966,38.2873,37.9789,38.0242,487532.0
2020-04-13 12:00:00,41.91,42.15,41.84,42.03,446917.0,38.0242,38.242,37.9607,38.1331,446917.0
2020-04-13 12:30:00,42.03,42.12,41.93,42.02,374478.0,38.1331,38.2147,38.0424,38.124,374478.0
2020-04-13 13:00:00,42.02,42.26,42.01,42.2,490277.0,38.124,38.3418,38.1149,38.2873,490277.0
2020-04-13 13:30:00,42.2,42.59,42.18,42.52,389926.0,38.2873,38.6412,38.2692,38.5777,389926.0
2020-04-13 14:00:00,42.52,42.57,42.4,42.5,323601.0,38.5777,38.623,38.4688,38.5595,323601.0
2020-04-13 14:30:00,42.5,42.6,42.36,42.4,330844.0,38.5595,38.6502,38.4325,38.4688,330844.0
2020-04-13 15:00:00,42.4,42.71,42.32,42.7,533238.0,38.4688,38.75,38.3962,38.741,533238.0
2020-04-13 15:30:00,42.7,42.8,42.53,42.78,1591897.0,38.741,38.8317,38.5867,38.8136,1591897.0
2020-04-14 09:30:00,43.75,45.08,43.75,44.78,3712209.0,39.6936,40.9003,39.6936,40.6281,3712209.0
2020-04-14 10:00:00,44.77,44.98,44.52,44.73,1310371.0,40.619,40.8096,40.3922,40.5828,1310371.0
2020-04-14 10:30:00,44.72,44.97,44.7,44.75,905531.0,40.5737,40.8005,40.5555,40.6009,905531.0
2020-04-14 11:00:00,44.75,44.88,44.25,44.47,1170912.0,40.6009,40.7188,40.1473,40.3469,1170912.0
2020-04-14 11:30:00,44.47,44.54,44.0,44.09,779752.0,40.3469,40.4104,39.9204,40.0021,779752.0
2020-04-14 12:00:00,44.09,44.72,44.09,44.7,595328.0,40.0021,40.5737,40.0021,40.5555,595328.0
2020-04-14 12:30:00,44.7,44.77,44.48,44.48,359077.0,40.5555,40.619,40.3559,40.3559,359077.0
2020-04-14 13:00:00,44.48,44.49,44.28,44.36,569250.0,40.3559,40.365,40.1745,40.2471,569250.0
2020-04-14 13:30:00,44.37,44.45,44.27,44.36,430804.0,40.2561,40.3287,40.1654,40.2471,430804.0
2020-04-14 14:00:00,44.36,44.62,44.2,44.37,419830.0,40.2471,40.483,40.1019,40.2561,419830.0
2020-04-14 14:30:00,44.38,44.38,44.12,44.13,361701.0,40.2652,40.2652,40.0293,40.0384,361701.0
2020-04-14 15:00:00,44.12,44.15,43.93,44.02,709670.0,40.0293,40.0565,39.8569,39.9386,709670.0
2020-04-14 15:30:00,44.01,44.03,43.67,43.86,1784099.0,39.9295,39.9477,39.621,39.7934,1784099.0
2020-04-15 09:30:00,43.9,44.45,43.47,44.01,1749340.0,39.8297,40.3287,39.4396,39.9295,1749340.0
2020-04-15 10:00:00,44.0,45.15,43.82,45.15,2485452.0,39.9204,40.9638,39.7571,40.9638,2485452.0
2020-04-15 10:30:00,45.15,46.3,45.08,46.15,4898550.0,40.9638,42.0072,40.9003,41.8711,4898550.0
2020-04-15 11:00:00,46.15,46.36,45.72,45.89,1981448.0,41.8711,42.0616,41.481,41.6352,1981448.0
2020-04-15 11:30:00,45.87,45.94,45.5,45.68,1081904.0,41.6171,41.6806,41.2814,41.4447,1081904.0
2020-04-15 12:00:00,45.67,45.7,45.36,45.48,945474.0,41.4356,41.4628,41.1543,41.2632,945474.0
2020-04-15 12:30:00,45.48,45.65,45.06,45.11,1066962.0,41.2632,41.4175,40.8822,40.9275,1066962.0
2020-04-15 13:00:00,45.11,45.11,44.83,44.89,848947.0,40.9275,40.9275,40.6735,40.7279,848947.0
2020-04-15 13:30:00,44.89,45.04,44.75,44.98,885707.0,40.7279,40.864,40.6009,40.8096,885707.0
2020-04-15 14:00:00,44.98,45.04,44.86,44.9,521692.0,40.8096,40.864,40.7007,40.737,521692.0
2020-04-15 14:30:00,44.9,45.07,44.85,45.07,654100.0,40.737,40.8912,40.6916,40.8912,654100.0
2020-04-15 15:00:00,45.07,45.1,44.76,44.83,655778.0,40.8912,40.9184,40.61,40.6735,655778.0
2020-04-15 15:30:00,44.82,44.91,44.52,44.61,2123755.0,40.6644,40.7461,40.3922,40.4739,2123755.0
2020-04-16 09:30:00,45.62,46.09,45.17,46.01,2201610.0,41.3902,41.8167,40.982,41.7441,2201610.0
2020-04-16 10:00:00,46.0,46.5,45.99,46.21,2173876.0,41.735,42.1886,41.7259,41.9255,2173876.0
2020-04-16 10:30:00,46.2,46.88,46.13,46.52,1941486.0,41.9165,42.5334,41.853,42.2068,1941486.0
2020-04-16 11:00:00,46.54,46.97,46.39,46.92,1164385.0,42.2249,42.6151,42.0888,42.5697,1164385.0
2020-04-16 11:30:00,46.91,47.04,46.66,46.98,1268174.0,42.5606,42.6786,42.3338,42.6241,1268174.0
2020-04-16 12:00:00,46.98,47.09,46.3,46.61,1547883.0,42.6241,42.7239,42.0072,42.2884,1547883.0
2020-04-16 12:30:00,46.62,46.91,46.33,46.86,1073720.0,42.2975,42.5606,42.0344,42.5153,1073720.0
2020-04-16 13:00:00,46.85,46.92,46.7,46.84,557337.0,42.5062,42.5697,42.3701,42.4971,557337.0
2020-04-16 13:30:00,46.84,47.1,46.76,47.07,719417.0,42.4971,42.733,42.4245,42.7058,719417.0
2020-04-16 14:00:00,47.07,47.42,47.0,47.38,1217213.0,42.7058,43.0233,42.6423,42.9871,1217213.0
2020-04-16 14:30:00,47.38,47.5,47.04,47.29,977303.0,42.9871,43.0959,42.6786,42.9054,977303.0
2020-04-16 15:00:00,47.29,47.39,47.09,47.39,901976.0,42.9054,42.9961,42.7239,42.9961,901976.0
2020-04-16 15:30:00,47.39,47.84,47.33,47.5,2830521.0,42.9961,43.4044,42.9417,43.0959,2830521.0
2020-04-17 09:30:00,47.74,47.98,45.82,46.63,4038844.0,43.3137,43.5314,41.5717,42.3066,4038844.0
2020-04-17 10:00:00,46.63,46.81,45.95,46.09,2521176.0,42.3066,42.4699,41.6896,41.8167,2521176.0
2020-04-17 10:30:00,46.1,46.26,45.62,45.71,1384289.0,41.8257,41.9709,41.3902,41.4719,1384289.0
2020-04-17 11:00:00,45.71,45.92,45.41,45.46,1512992.0,41.4719,41.6624,41.1997,41.2451,1512992.0
2020-04-17 11:30:00,45.46,45.71,45.31,45.55,1161947.0,41.2451,41.4719,41.109,41.3267,1161947.0
2020-04-17 12:00:00,45.54,45.81,45.39,45.76,971632.0,41.3177,41.5626,41.1816,41.5173,971632.0
2020-04-17 12:30:00,45.75,46.19,45.64,46.1,948985.0,41.5082,41.9074,41.4084,41.8257,948985.0
2020-04-17 13:00:00,46.1,46.36,45.76,45.8,858229.0,41.8257,42.0616,41.5173,41.5535,858229.0
2020-04-17 13:30:00,45.81,45.85,45.59,45.65,656221.0,41.5626,41.5989,41.363,41.4175,656221.0
2020-04-17 14:00:00,45.65,45.83,45.58,45.78,547303.0,41.4175,41.5808,41.3539,41.5354,547303.0
2020-04-17 14:30:00,45.78,45.87,45.6,45.86,568582.0,41.5354,41.6171,41.3721,41.608,568582.0
2020-04-17 15:00:00,45.86,45.94,45.75,45.89,751010.0,41.608,41.6806,41.5082,41.6352,751010.0
2020-04-17 15:30:00,45.89,46.23,45.86,46.18,2721339.0,41.6352,41.9437,41.608,41.8983,2721339.0
2020-04-20 09:30:00,45.84,46.95,45.21,45.27,2975950.0,41.5898,42.5969,41.0183,41.0727,2975950.0
2020-04-20 10:00:00,45.25,45.98,45.01,45.94,2350414.0,41.0545,41.7169,40.8368,41.6806,2350414.0
2020-04-20 10:30:00,45.93,46.16,45.63,45.86,1719924.0,41.6715,41.8802,41.3993,41.608,1719924.0
2020-04-20 11:00:00,45.86,45.95,45.54,45.65,784629.0,41.608,41.6896,41.3177,41.4175,784629.0
2020-04-20 11:30:00,45.66,45.93,45.55,45.68,578404.0,41.4265,41.6715,41.3267,41.4447,578404.0
2020-04-20 12:00:00,45.69,45.74,45.53,45.55,451407.0,41.4537,41.4991,41.3086,41.3267,451407.0
2020-04-20 12:30:00,45.55,45.71,45.53,45.58,360990.0,41.3267,41.4719,41.3086,41.3539,360990.0
2020-04-20 13:00:00,45.59,45.6,45.21,45.26,576753.0,41.363,41.3721,41.0183,41.0636,576753.0
2020-04-20 13:30:00,45.25,45.54,45.25,45.52,375982.0,41.0545,41.3177,41.0545,41.2995,375982.0
2020-04-20 14:00:00,45.51,45.64,45.42,45.42,641794.0,41.2904,41.4084,41.2088,41.2088,641794.0
2020-04-20 14:30:00,45.41,45.66,45.35,45.39,525566.0,41.1997,41.4265,41.1453,41.1816,525566.0
2020-04-20 15:00:00,45.39,45.46,45.24,45.35,1058844.0,41.1816,41.2451,41.0455,41.1453,1058844.0
2020-04-20 15:30:00,45.36,45.45,45.0,45.19,2121184.0,41.1543,41.236,40.8277,41.0001,2121184.0
2020-04-21 09:30:00,44.38,44.85,43.97,43.98,3473334.0,40.2652,40.6916,39.8932,39.9023,3473334.0
2020-04-21 10:00:00,43.98,44.19,43.49,44.09,2298766.0,39.9023,40.0928,39.4577,40.0021,2298766.0
2020-04-21 10:30:00,44.09,44.13,42.52,42.81,2325580.0,40.0021,40.0384,38.5777,38.8408,2325580.0
2020-04-21 11:00:00,42.8,43.0,42.1,42.21,2233480.0,38.8317,39.0132,38.1966,38.2964,2233480.0
2020-04-21 11:30:00,42.2,42.71,42.05,42.5,1760813.0,38.2873,38.75,38.1512,38.5595,1760813.0
2020-04-21 12:00:00,42.5,42.56,42.17,42.18,1081886.0,38.5595,38.614,38.2601,38.2692,1081886.0
2020-04-21 12:30:00,42.18,42.42,42.05,42.3,757358.0,38.2692,38.4869,38.1512,38.3781,757358.0
2020-04-21 13:00:00,42.31,42.91,42.29,42.9,797918.0,38.3871,38.9315,38.369,38.9224,797918.0
2020-04-21 13:30:00,42.88,43.09,42.75,43.0,669979.0,38.9043,39.0948,38.7863,39.0132,669979.0
2020-04-21 14:00:00,43.0,43.39,42.81,43.27,837376.0,39.0132,39.367,38.8408,39.2581,837376.0
2020-04-21 14:30:00,43.29,43.33,42.84,42.89,832826.0,39.2763,39.3126,38.868,38.9134,832826.0
2020-04-21 15:00:00,42.89,43.6,42.89,43.55,1415581.0,38.9134,39.5575,38.9134,39.5122,1415581.0
2020-04-21 15:30:00,43.55,43.63,43.14,43.17,1958504.0,39.5122,39.5847,39.1402,39.1674,1958504.0
2020-04-22 09:30:00,44.19,44.67,43.96,44.44,2531346.0,40.0928,40.5283,39.8841,40.3196,2531346.0
2020-04-22 10:00:00,44.44,44.51,44.11,44.34,1052689.0,40.3196,40.3832,40.0202,40.2289,1052689.0
2020-04-22 10:30:00,44.35,44.6,44.03,44.59,1029454.0,40.238,40.4648,39.9477,40.4557,1029454.0
2020-04-22 11:00:00,44.59,44.94,44.58,44.63,1328193.0,40.4557,40.7733,40.4467,40.492,1328193.0
2020-04-22 11:30:00,44.62,44.78,44.54,44.75,482686.0,40.483,40.6281,40.4104,40.6009,482686.0
2020-04-22 12:00:00,44.75,44.95,44.69,44.78,530698.0,40.6009,40.7824,40.5465,40.6281,530698.0
2020-04-22 12:30:00,44.77,44.99,44.75,44.8,617163.0,40.619,40.8186,40.6009,40.6463,617163.0
2020-04-22 13:00:00,44.8,44.95,44.76,44.9,344492.0,40.6463,40.7824,40.61,40.737,344492.0
2020-04-22 13:30:00,44.9,45.15,44.87,45.04,488339.0,40.737,40.9638,40.7098,40.864,488339.0
2020-04-22 14:00:00,45.04,45.11,44.88,45.05,385881.0,40.864,40.9275,40.7188,40.8731,385881.0
2020-04-22 14:30:00,45.05,45.2,45.01,45.09,368847.0,40.8731,41.0092,40.8368,40.9094,368847.0
2020-04-22 15:00:00,45.09,45.19,45.02,45.16,551110.0,40.9094,41.0001,40.8459,40.9729,551110.0
2020-04-22 15:30:00,45.16,45.2,44.9,44.97,1650901.0,40.9729,41.0092,40.737,40.8005,1650901.0
2020-04-23 09:30:00,45.0,45.72,44.92,45.42,1362023.0,40.8277,41.481,40.7551,41.2088,1362023.0
2020-04-23 10:00:00,45.43,45.6,44.82,45.04,1058659.0,41.2179,41.3721,40.6644,40.864,1058659.0
2020-04-23 10:30:00,45.04,45.17,44.87,44.89,871073.0,40.864,40.982,40.7098,40.7279,871073.0
2020-04-23 11:00:00,44.89,44.96,44.64,44.77,647006.0,40.7279,40.7914,40.5011,40.619,647006.0
2020-04-23 11:30:00,44.77,44.88,44.68,44.88,493009.0,40.619,40.7188,40.5374,40.7188,493009.0
2020-04-23 12:00:00,44.88,45.25,44.86,45.25,961266.0,40.7188,41.0545,40.7007,41.0545,961266.0
2020-04-23 12:30:00,45.25,45.29,44.74,45.15,654154.0,41.0545,41.0908,40.5918,40.9638,654154.0
2020-04-23 13:00:00,45.15,45.21,44.89,44.98,421703.0,40.9638,41.0183,40.7279,40.8096,421703.0
2020-04-23 13:30:00,44.98,45.11,44.73,44.77,578225.0,40.8096,40.9275,40.5828,40.619,578225.0
2020-04-23 14:00:00,44.77,45.17,44.75,45.09,872926.0,40.619,40.982,40.6009,40.9094,872926.0
2020-04-23 14:30:00,45.09,45.16,44.93,45.05,338325.0,40.9094,40.9729,40.7642,40.8731,338325.0
2020-04-23 15:00:00,45.04,45.1,44.83,45.08,597466.0,40.864,40.9184,40.6735,40.9003,597466.0
2020-04-23 15:30:00,45.08,45.16,44.85,44.94,1604019.0,40.9003,40.9729,40.6916,40.7733,1604019.0
2020-04-24 09:30:00,45.46,45.67,45.04,45.11,1345876.0,41.2451,41.4356,40.864,40.9275,1345876.0
2020-04-24 10:00:00,45.11,45.26,44.93,45.14,539650.0,40.9275,41.0636,40.7642,40.9547,539650.0
2020-04-24 10:30:00,45.13,45.35,45.1,45.2,577290.0,40.9457,41.1453,40.9184,41.0092,577290.0
2020-04-24 11:00:00,45.2,45.2,44.83,44.92,500013.0,41.0092,41.0092,40.6735,40.7551,500013.0
2020-04-24 11:30:00,44.91,44.92,44.66,44.7,461046.0,40.7461,40.7551,40.5192,40.5555,461046.0
2020-04-24 12:00:00,44.71,44.98,44.63,44.96,467576.0,40.5646,40.8096,40.492,40.7914,467576.0
2020-04-24 12:30:00,44.97,45.05,44.91,45.04,262438.0,40.8005,40.8731,40.7461,40.864,262438.0
2020-04-24 13:00:00,45.03,45.04,44.73,44.83,347446.0,40.8549,40.864,40.5828,40.6735,347446.0
2020-04-24 13:30:00,44.83,45.05,44.79,45.05,263733.0,40.6735,40.8731,40.6372,40.8731,263733.0
2020-04-24 14:00:00,45.06,45.18,44.88,44.91,330792.0,40.8822,40.991,40.7188,40.7461,330792.0
2020-04-24 14:30:00,44.91,44.93,44.69,44.69,326758.0,40.7461,40.7642,40.5465,40.5465,326758.0
2020-04-24 15:00:00,44.69,44.71,44.22,44.51,973135.0,40.5465,40.5646,40.12,40.3832,973135.0
2020-04-24 15:30:00,44.52,45.12,44.51,45.05,1323358.0,40.3922,40.9366,40.3832,40.8731,1323358.0
2020-04-27 09:30:00,45.88,45.88,44.86,45.23,1496725.0,41.6261,41.6261,40.7007,41.0364,1496725.0
2020-04-27 10:00:00,45.24,45.53,44.97,45.42,960910.0,41.0455,41.3086,40.8005,41.2088,960910.0
2020-04-27 10:30:00,45.43,45.58,45.24,45.45,754316.0,41.2179,41.3539,41.0455,41.236,754316.0
2020-04-27 11:00:00,45.47,45.85,45.42,45.78,427037.0,41.2541,41.5989,41.2088,41.5354,427037.0
2020-04-27 11:30:00,45.77,46.02,45.62,45.69,650822.0,41.5263,41.7531,41.3902,41.4537,650822.0
2020-04-27 12:00:00,45.7,45.71,45.52,45.63,246018.0,41.4628,41.4719,41.2995,41.3993,246018.0
2020-04-27 12:30:00,45.63,45.76,45.55,45.56,225245.0,41.3993,41.5173,41.3267,41.3358,225245.0
2020-04-27 13:00:00,45.57,45.57,45.35,45.44,226384.0,41.3449,41.3449,41.1453,41.2269,226384.0
2020-04-27 13:30:00,45.43,45.48,45.32,45.44,163042.0,41.2179,41.2632,41.1181,41.2269,163042.0
2020-04-27 14:00:00,45.44,45.57,45.41,45.52,216032.0,41.2269,41.3449,41.1997,41.2995,216032.0
2020-04-27 14:30:00,45.51,45.7,45.48,45.61,249174.0,41.2904,41.4628,41.2632,41.3812,249174.0
2020-04-27 15:00:00,45.61,45.66,45.52,45.57,290634.0,41.3812,41.4265,41.2995,41.3449,290634.0
2020-04-27 15:30:00,45.58,45.7,45.52,45.58,980340.0,41.3539,41.4628,41.2995,41.3539,980340.0
2020-04-28 09:30:00,46.04,46.19,44.76,44.77,1401955.0,41.7713,41.9074,40.61,40.619,1401955.0
2020-04-28 10:00:00,44.77,44.81,44.0,44.13,1079877.0,40.619,40.6553,39.9204,40.0384,1079877.0
2020-04-28 10:30:00,44.14,44.24,43.6,43.9,2742824.0,40.0475,40.1382,39.5575,39.8297,2742824.0
2020-04-28 11:00:00,43.9,44.18,43.16,43.76,1955030.0,39.8297,40.0837,39.1583,39.7027,1955030.0
2020-04-28 11:30:00,43.76,43.9,43.42,43.84,1348165.0,39.7027,39.8297,39.3942,39.7753,1348165.0
2020-04-28 12:00:00,43.83,44.0,43.61,43.73,880106.0,39.7662,39.9204,39.5666,39.6755,880106.0
2020-04-28 12:30:00,43.73,44.11,43.69,44.05,884366.0,39.6755,40.0202,39.6392,39.9658,884366.0
2020-04-28 13:00:00,44.05,44.07,43.76,43.76,357269.0,39.9658,39.9839,39.7027,39.7027,357269.0
2020-04-28 13:30:00,43.76,43.84,43.66,43.69,387486.0,39.7027,39.7753,39.612,39.6392,387486.0
2020-04-28 14:00:00,43.68,43.95,43.68,43.89,450905.0,39.6301,39.8751,39.6301,39.8206,450905.0
2020-04-28 14:30:00,43.88,43.9,43.56,43.63,315325.0,39.8116,39.8297,39.5212,39.5847,315325.0
2020-04-28 15:00:00,43.63,43.88,43.55,43.65,404995.0,39.5847,39.8116,39.5122,39.6029,404995.0
2020-04-28 15:30:00,43.65,43.83,43.43,43.58,1576413.0,39.6029,39.7662,39.4033,39.5394,1576413.0
2020-04-29 09:30:00,44.11,44.2,43.36,44.02,1779643.0,40.0202,40.1019,39.3398,39.9386,1779643.0
2020-04-29 10:00:00,44.02,44.18,43.75,44.12,1255268.0,39.9386,40.0837,39.6936,40.0293,1255268.0
2020-04-29 10:30:00,44.12,44.23,44.0,44.15,542365.0,40.0293,40.1291,39.9204,40.0565,542365.0
2020-04-29 11:00:00,44.15,44.36,44.08,44.12,589816.0,40.0565,40.2471,39.993,40.0293,589816.0
2020-04-29 11:30:00,44.12,44.13,43.97,44.02,482644.0,40.0293,40.0384,39.8932,39.9386,482644.0
2020-04-29 12:00:00,44.02,44.14,43.91,44.01,479232.0,39.9386,40.0475,39.8388,39.9295,479232.0
2020-04-29 12:30:00,44.01,44.08,43.96,43.98,289258.0,39.9295,39.993,39.8841,39.9023,289258.0
2020-04-29 13:00:00,43.99,44.09,43.98,44.07,241041.0,39.9114,40.0021,39.9023,39.9839,241041.0
2020-04-29 13:30:00,44.07,44.49,43.98,44.38,732443.0,39.9839,40.365,39.9023,40.2652,732443.0
2020-04-29 14:00:00,44.39,44.48,44.21,44.36,407266.0,40.2743,40.3559,40.111,40.2471,407266.0
2020-04-29 14:30:00,44.38,44.39,44.21,44.38,411581.0,40.2652,40.2743,40.111,40.2652,411581.0
2020-04-29 15:00:00,44.37,44.52,44.33,44.52,526966.0,40.2561,40.3922,40.2198,40.3922,526966.0
2020-04-29 15:30:00,44.52,44.66,44.3,44.31,1096868.0,40.3922,40.5192,40.1926,40.2017,1096868.0
2020-04-30 09:30:00,44.07,44.37,43.27,43.45,1938870.0,39.9839,40.2561,39.2581,39.4214,1938870.0
2020-04-30 10:00:00,43.44,43.68,43.11,43.45,1478954.0,39.4124,39.6301,39.113,39.4214,1478954.0
2020-04-30 10:30:00,43.45,43.58,43.25,43.44,619620.0,39.4214,39.5394,39.24,39.4124,619620.0
2020-04-30 11:00:00,43.44,43.65,43.37,43.4,527051.0,39.4124,39.6029,39.3489,39.3761,527051.0
2020-04-30 11:30:00,43.4,43.46,42.81,42.82,1028485.0,39.3761,39.4305,38.8408,38.8498,1028485.0
2020-04-30 12:00:00,42.82,42.94,42.38,42.45,1025721.0,38.8498,38.9587,38.4506,38.5142,1025721.0
2020-04-30 12:30:00,42.45,42.73,42.34,42.62,850361.0,38.5142,38.7682,38.4143,38.6684,850361.0
2020-04-30 13:00:00,42.61,42.67,42.45,42.62,517475.0,38.6593,38.7138,38.5142,38.6684,517475.0
2020-04-30 13:30:00,42.62,42.74,42.46,42.5,428930.0,38.6684,38.7773,38.5232,38.5595,428930.0
2020-04-30 14:00:00,42.51,42.74,42.41,42.69,663710.0,38.5686,38.7773,38.4779,38.7319,663710.0
2020-04-30 14:30:00,42.68,42.71,42.42,42.65,829320.0,38.7228,38.75,38.4869,38.6956,829320.0
2020-04-30 15:00:00,42.65,42.98,42.59,42.91,541459.0,38.6956,38.995,38.6412,38.9315,541459.0
2020-04-30 15:30:00,42.91,43.18,42.82,43.11,1426636.0,38.9315,39.1765,38.8498,39.113,1426636.0
2020-05-01 09:30:00,41.98,42.32,41.49,41.79,2345441.0,38.0877,38.3962,37.6432,37.9153,2345441.0
2020-05-01 10:00:00,41.79,42.11,41.64,41.76,880311.0,37.9153,38.2057,37.7793,37.8881,880311.0
2020-05-01 10:30:00,41.75,41.77,41.44,41.51,703027.0,37.8791,37.8972,37.5978,37.6613,703027.0
2020-05-01 11:00:00,41.51,41.57,41.09,41.19,1439708.0,37.6613,37.7157,37.2802,37.371,1439708.0
2020-05-01 11:30:00,41.19,41.23,40.58,40.78,1254873.0,37.371,37.4073,36.8175,36.999,1254873.0
2020-05-01 12:00:00,40.77,41.13,40.65,40.94,662828.0,36.9899,37.3165,36.881,37.1442,662828.0
2020-05-01 12:30:00,40.95,40.95,40.68,40.82,516197.0,37.1532,37.1532,36.9083,37.0353,516197.0
2020-05-01 13:00:00,40.82,41.17,40.75,41.11,531184.0,37.0353,37.3528,36.9718,37.2984,531184.0
2020-05-01 13:30:00,41.11,41.22,40.98,41.2,425457.0,37.2984,37.3982,37.1804,37.38,425457.0
2020-05-01 14:00:00,41.2,41.43,41.14,41.41,379757.0,37.38,37.5887,37.3256,37.5706,379757.0
2020-05-01 14:30:00,41.41,41.43,41.25,41.36,364224.0,37.5706,37.5887,37.4254,37.5252,364224.0
2020-05-01 15:00:00,41.35,41.46,41.27,41.31,561050.0,37.5161,37.6159,37.4436,37.4798,561050.0
2020-05-01 15:30:00,41.32,41.4,41.17,41.36,1291657.0,37.4889,37.5615,37.3528,37.5252,1291657.0
2020-05-04 09:30:00,41.35,42.3,41.35,42.09,2243290.0,37.5161,38.3781,37.5161,38.1875,2243290.0
2020-05-04 10:00:00,42.08,42.16,41.49,41.58,1246491.0,38.1785,38.251,37.6432,37.7248,1246491.0
2020-05-04 10:30:00,41.59,41.65,41.28,41.49,1248744.0,37.7339,37.7883,37.4526,37.6432,1248744.0
2020-05-04 11:00:00,41.49,41.77,41.48,41.5,772915.0,37.6432,37.8972,37.6341,37.6522,772915.0
2020-05-04 11:30:00,41.5,41.59,41.45,41.48,317476.0,37.6522,37.7339,37.6069,37.6341,317476.0
2020-05-04 12:00:00,41.47,41.63,41.45,41.59,457769.0,37.625,37.7702,37.6069,37.7339,457769.0
2020-05-04 12:30:00,41.59,41.61,41.43,41.48,591604.0,37.7339,37.752,37.5887,37.6341,591604.0
2020-05-04 13:00:00,41.48,41.58,41.43,41.57,435050.0,37.6341,37.7248,37.5887,37.7157,435050.0
2020-05-04 13:30:00,41.57,41.8,41.56,41.72,357580.0,37.7157,37.9244,37.7067,37.8518,357580.0
2020-05-04 14:00:00,41.73,41.81,41.61,41.79,415833.0,37.8609,37.9335,37.752,37.9153,415833.0
2020-05-04 14:30:00,41.78,42.02,41.76,41.96,560619.0,37.9063,38.124,37.8881,38.0696,560619.0
2020-05-04 15:00:00,41.95,42.09,41.84,42.0,514924.0,38.0605,38.1875,37.9607,38.1059,514924.0
2020-05-04 15:30:00,42.0,42.35,41.94,42.2,2126421.0,38.1059,38.4234,38.0514,38.2873,2126421.0
2020-05-05 09:30:00,43.6,44.23,43.49,44.03,2677854.0,39.5575,40.1291,39.4577,39.9477,2677854.0
2020-05-05 10:00:00,44.04,44.13,43.93,43.98,869942.0,39.9567,40.0384,39.8569,39.9023,869942.0
2020-05-05 10:30:00,43.99,44.12,43.94,43.98,644898.0,39.9114,40.0293,39.866,39.9023,644898.0
2020-05-05 11:00:00,43.98,44.11,43.96,44.03,626535.0,39.9023,40.0202,39.8841,39.9477,626535.0
2020-05-05 11:30:00,44.03,44.07,43.91,43.91,524951.0,39.9477,39.9839,39.8388,39.8388,524951.0
2020-05-05 12:00:00,43.91,43.91,43.63,43.63,515056.0,39.8388,39.8388,39.5847,39.5847,515056.0
2020-05-05 12:30:00,43.63,43.79,43.62,43.63,492326.0,39.5847,39.7299,39.5757,39.5847,492326.0
2020-05-05 13:00:00,43.62,43.68,43.52,43.61,326380.0,39.5757,39.6301,39.4849,39.5666,326380.0
2020-05-05 13:30:00,43.61,43.66,43.53,43.56,246628.0,39.5666,39.612,39.494,39.5212,246628.0
2020-05-05 14:00:00,43.55,43.68,43.53,43.65,242838.0,39.5122,39.6301,39.494,39.6029,242838.0
2020-05-05 14:30:00,43.65,43.65,43.48,43.63,279320.0,39.6029,39.6029,39.4487,39.5847,279320.0
2020-05-05 15:00:00,43.63,43.63,43.15,43.19,694828.0,39.5847,39.5847,39.1492,39.1855,694828.0
2020-05-05 15:30:00,43.18,43.25,42.89,43.14,1206870.0,39.1765,39.24,38.9134,39.1402,1206870.0
2020-05-06 09:30:00,43.76,44.22,43.58,43.69,1824797.0,39.7027,40.12,39.5394,39.6392,1824797.0
2020-05-06 10:00:00,43.68,43.68,42.42,43.07,2039788.0,39.6301,39.6301,38.4869,39.0767,2039788.0
2020-05-06 10:30:00,43.07,43.53,42.86,43.52,820853.0,39.0767,39.494,38.8861,39.4849,820853.0
2020-05-06 11:00:00,43.52,43.69,43.44,43.65,523498.0,39.4849,39.6392,39.4124,39.6029,523498.0
2020-05-06 11:30:00,43.65,43.76,43.33,43.43,367925.0,39.6029,39.7027,39.3126,39.4033,367925.0
2020-05-06 12:00:00,43.43,43.6,43.4,43.52,237646.0,39.4033,39.5575,39.3761,39.4849,237646.0
2020-05-06 12:30:00,43.53,43.61,43.43,43.43,288092.0,39.494,39.5666,39.4033,39.4033,288092.0
2020-05-06 13:00:00,43.44,43.64,43.36,43.61,231487.0,39.4124,39.5938,39.3398,39.5666,231487.0
2020-05-06 13:30:00,43.61,43.67,43.48,43.51,245106.0,39.5666,39.621,39.4487,39.4759,245106.0
2020-05-06 14:00:00,43.5,43.53,43.32,43.41,335258.0,39.4668,39.494,39.3035,39.3851,335258.0
2020-05-06 14:30:00,43.41,43.44,43.32,43.33,282952.0,39.3851,39.4124,39.3035,39.3126,282952.0
2020-05-06 15:00:00,43.34,43.54,43.25,43.5,571008.0,39.3216,39.5031,39.24,39.4668,571008.0
2020-05-06 15:30:00,43.49,43.53,43.12,43.3,1015788.0,39.4577,39.494,39.122,39.2853,1015788.0
2020-05-07 09:30:00,43.97,44.93,43.86,44.87,2155358.0,39.8932,40.7642,39.7934,40.7098,2155358.0
2020-05-07 10:00:00,44.87,44.95,44.25,44.47,978925.0,40.7098,40.7824,40.1473,40.3469,978925.0
2020-05-07 10:30:00,44.46,44.5,44.08,44.25,708060.0,40.3378,40.3741,39.993,40.1473,708060.0
2020-05-07 11:00:00,44.27,44.51,44.24,44.5,706011.0,40.1654,40.3832,40.1382,40.3741,706011.0
2020-05-07 11:30:00,44.5,44.71,44.47,44.61,670307.0,40.3741,40.5646,40.3469,40.4739,670307.0
2020-05-07 12:00:00,44.61,44.7,44.47,44.56,366057.0,40.4739,40.5555,40.3469,40.4285,366057.0
2020-05-07 12:30:00,44.55,44.79,44.53,44.72,308451.0,40.4194,40.6372,40.4013,40.5737,308451.0
2020-05-07 13:00:00,44.72,44.79,44.63,44.79,264034.0,40.5737,40.6372,40.492,40.6372,264034.0
2020-05-07 13:30:00,44.79,44.92,44.78,44.83,412342.0,40.6372,40.7551,40.6281,40.6735,412342.0
2020-05-07 14:00:00,44.83,44.87,44.71,44.8,415391.0,40.6735,40.7098,40.5646,40.6463,415391.0
2020-05-07 14:30:00,44.8,44.87,44.63,44.77,438847.0,40.6463,40.7098,40.492,40.619,438847.0
2020-05-07 15:00:00,44.76,44.89,44.68,44.84,391417.0,40.61,40.7279,40.5374,40.6826,391417.0
2020-05-07 15:30:00,44.84,44.84,44.65,44.76,974030.0,40.6826,40.6826,40.5102,40.61,974030.0
2020-05-08 09:30:00,45.84,46.18,45.6,45.81,2255564.0,41.5898,41.8983,41.3721,41.5626,2255564.0
2020-05-08 10:00:00,45.82,46.3,45.82,46.19,1266912.0,41.5717,42.0072,41.5717,41.9074,1266912.0
2020-05-08 10:30:00,46.19,46.5,46.12,46.42,1240224.0,41.9074,42.1886,41.8439,42.1161,1240224.0
2020-05-08 11:00:00,46.42,46.8,46.38,46.64,1045401.0,42.1161,42.4608,42.0798,42.3157,1045401.0
2020-05-08 11:30:00,46.64,46.97,46.58,46.9,864849.0,42.3157,42.6151,42.2612,42.5516,864849.0
2020-05-08 12:00:00,46.91,46.96,46.49,46.55,603747.0,42.5606,42.606,42.1796,42.234,603747.0
2020-05-08 12:30:00,46.55,46.57,46.37,46.42,504272.0,42.234,42.2522,42.0707,42.1161,504272.0
2020-05-08 13:00:00,46.43,46.52,46.14,46.15,492666.0,42.1251,42.2068,41.862,41.8711,492666.0
2020-05-08 13:30:00,46.15,46.35,46.07,46.15,463500.0,41.8711,42.0526,41.7985,41.8711,463500.0
2020-05-08 14:00:00,46.15,46.31,46.08,46.3,444975.0,41.8711,42.0163,41.8076,42.0072,444975.0
2020-05-08 14:30:00,46.3,46.69,46.3,46.67,481640.0,42.0072,42.361,42.0072,42.3429,481640.0
2020-05-08 15:00:00,46.67,46.81,46.63,46.75,581468.0,42.3429,42.4699,42.3066,42.4155,581468.0
2020-05-08 15:30:00,46.76,46.9,46.64,46.78,1393174.0,42.4245,42.5516,42.3157,42.4427,1393174.0
2020-05-11 09:30:00,47.24,47.52,47.01,47.24,2164894.0,42.86,43.1141,42.6514,42.86,2164894.0
2020-05-11 10:00:00,47.24,47.67,47.18,47.2,1030407.0,42.86,43.2502,42.8056,42.8237,1030407.0
2020-05-11 10:30:00,47.19,47.34,47.12,47.23,592048.0,42.8147,42.9508,42.7512,42.851,592048.0
2020-05-11 11:00:00,47.24,47.28,46.9,47.08,754112.0,42.86,42.8963,42.5516,42.7149,754112.0
2020-05-11 11:30:00,47.08,47.14,46.98,47.1,394803.0,42.7149,42.7693,42.6241,42.733,394803.0
2020-05-11 12:00:00,47.09,47.26,47.09,47.18,364210.0,42.7239,42.8782,42.7239,42.8056,364210.0
2020-05-11 12:30:00,47.18,47.24,47.13,47.18,377507.0,42.8056,42.86,42.7602,42.8056,377507.0
2020-05-11 13:00:00,47.18,47.18,46.94,47.03,554736.0,42.8056,42.8056,42.5879,42.6695,554736.0
2020-05-11 13:30:00,47.03,47.18,46.9,46.91,537016.0,42.6695,42.8056,42.5516,42.5606,537016.0
2020-05-11 14:00:00,46.91,46.94,46.67,46.84,671099.0,42.5606,42.5879,42.3429,42.4971,671099.0
2020-05-11 14:30:00,46.83,46.93,46.72,46.93,464228.0,42.488,42.5788,42.3882,42.5788,464228.0
2020-05-11 15:00:00,46.92,47.07,46.82,46.84,604447.0,42.5697,42.7058,42.479,42.4971,604447.0
2020-05-11 15:30:00,46.84,47.05,46.71,46.72,1248759.0,42.4971,42.6877,42.3792,42.3882,1248759.0
2020-05-12 09:30:00,47.11,47.47,46.6,47.17,1756390.0,42.7421,43.0687,42.2794,42.7965,1756390.0
2020-05-12 10:00:00,47.17,47.65,47.02,47.38,1123712.0,42.7965,43.232,42.6604,42.9871,1123712.0
2020-05-12 10:30:00,47.37,47.74,47.33,47.55,913140.0,42.978,43.3137,42.9417,43.1413,913140.0
2020-05-12 11:00:00,47.55,47.9,47.55,47.79,683811.0,43.1413,43.4588,43.1413,43.359,683811.0
2020-05-12 11:30:00,47.78,47.93,47.77,47.81,497011.0,43.35,43.4861,43.3409,43.3772,497011.0
2020-05-12 12:00:00,47.81,47.84,47.59,47.8,361959.0,43.3772,43.4044,43.1776,43.3681,361959.0
2020-05-12 12:30:00,47.81,48.66,47.8,48.61,1226758.0,43.3772,44.1484,43.3681,44.103,1226758.0
2020-05-12 13:00:00,48.62,48.62,47.86,48.2,817663.0,44.1121,44.1121,43.4226,43.731,817663.0
2020-05-12 13:30:00,48.19,48.43,48.13,48.33,792116.0,43.722,43.9397,43.6675,43.849,792116.0
2020-05-12 14:00:00,48.34,48.43,48.23,48.25,596385.0,43.858,43.9397,43.7582,43.7764,596385.0
2020-05-12 14:30:00,48.24,48.38,48.13,48.18,508381.0,43.7673,43.8943,43.6675,43.7129,508381.0
2020-05-12 15:00:00,48.18,48.25,47.74,47.8,644879.0,43.7129,43.7764,43.3137,43.3681,644879.0
2020-05-12 15:30:00,47.8,47.85,47.02,47.03,2407269.0,43.3681,43.4135,42.6604,42.6695,2407269.0
2020-05-13 09:30:00,48.71,49.07,48.05,48.93,3661846.0,44.1937,44.5204,43.5949,44.3933,3661846.0
2020-05-13 10:00:00,48.93,49.13,48.82,49.02,2033489.0,44.3933,44.5748,44.2935,44.475,2033489.0
2020-05-13 10:30:00,49.02,49.1,48.58,48.72,1977294.0,44.475,44.5476,44.0758,44.2028,1977294.0
2020-05-13 11:00:00,48.72,49.1,48.58,48.71,1676924.0,44.2028,44.5476,44.0758,44.1937,1676924.0
2020-05-13 11:30:00,48.71,48.8,47.74,48.22,1894073.0,44.1937,44.2754,43.3137,43.7492,1894073.0
2020-05-13 12:00:00,48.22,48.27,47.18,47.68,1383478.0,43.7492,43.7945,42.8056,43.2592,1383478.0
2020-05-13 12:30:00,47.68,48.29,47.6,48.24,1156635.0,43.2592,43.8127,43.1867,43.7673,1156635.0
2020-05-13 13:00:00,48.22,48.24,47.75,47.84,847361.0,43.7492,43.7673,43.3227,43.4044,847361.0
2020-05-13 13:30:00,47.83,47.92,47.68,47.72,612727.0,43.3953,43.477,43.2592,43.2955,612727.0
2020-05-13 14:00:00,47.7,48.02,47.66,47.81,739591.0,43.2774,43.5677,43.2411,43.3772,739591.0
2020-05-13 14:30:00,47.81,47.92,47.56,47.61,720692.0,43.3772,43.477,43.1504,43.1957,720692.0
2020-05-13 15:00:00,47.61,47.82,47.2,47.46,1217687.0,43.1957,43.3863,42.8237,43.0596,1217687.0
2020-05-13 15:30:00,47.46,47.88,47.4,47.85,1913119.0,43.0596,43.4407,43.0052,43.4135,1913119.0
2020-05-14 09:30:00,47.38,47.38,46.37,46.61,3809209.0,42.9871,42.9871,42.0707,42.2884,3809209.0
2020-05-14 10:00:00,46.6,47.07,46.4,46.83,1915044.0,42.2794,42.7058,42.0979,42.488,1915044.0
2020-05-14 10:30:00,46.83,47.06,46.67,46.98,1075946.0,42.488,42.6967,42.3429,42.6241,1075946.0
2020-05-14 11:00:00,46.99,47.99,46.98,47.51,1821675.0,42.6332,43.5405,42.6241,43.105,1821675.0
2020-05-14 11:30:00,47.51,48.08,47.51,47.75,1382476.0,43.105,43.6222,43.105,43.3227,1382476.0
2020-05-14 12:00:00,47.75,48.08,47.65,47.96,946621.0,43.3227,43.6222,43.232,43.5133,946621.0
2020-05-14 12:30:00,47.96,48.33,47.92,48.3,773142.0,43.5133,43.849,43.477,43.8218,773142.0
2020-05-14 13:00:00,48.3,48.57,48.05,48.55,910475.0,43.8218,44.0667,43.5949,44.0486,910475.0
2020-05-14 13:30:00,48.56,48.61,48.18,48.23,815875.0,44.0576,44.103,43.7129,43.7582,815875.0
2020-05-14 14:00:00,48.24,48.28,47.93,48.2,807834.0,43.7673,43.8036,43.4861,43.731,807834.0
2020-05-14 14:30:00,48.19,48.31,47.88,48.24,793455.0,43.722,43.8308,43.4407,43.7673,793455.0
2020-05-14 15:00:00,48.24,48.68,48.21,48.56,1140663.0,43.7673,44.1665,43.7401,44.0576,1140663.0
2020-05-14 15:30:00,48.56,49.08,48.5,48.97,2831596.0,44.0576,44.5294,44.0032,44.4296,2831596.0
2020-05-15 09:30:00,49.8,51.01,49.36,49.92,9905335.0,45.1827,46.2805,44.7835,45.2916,9905335.0
2020-05-15 10:00:00,49.94,50.1,48.76,49.25,4347391.0,45.3097,45.4549,44.2391,44.6837,4347391.0
2020-05-15 10:30:00,49.26,49.66,49.03,49.12,2137488.0,44.6927,45.0557,44.4841,44.5657,2137488.0
2020-05-15 11:00:00,49.12,49.38,48.79,49.19,1548127.0,44.5657,44.8016,44.2663,44.6292,1548127.0
2020-05-15 11:30:00,49.2,49.48,49.06,49.43,1263506.0,44.6383,44.8923,44.5113,44.847,1263506.0
2020-05-15 12:00:00,49.43,49.92,49.36,49.76,1598665.0,44.847,45.2916,44.7835,45.1464,1598665.0
2020-05-15 12:30:00,49.76,49.9,49.39,49.9,1237800.0,45.1464,45.2734,44.8107,45.2734,1237800.0
2020-05-15 13:00:00,49.91,50.53,49.85,50.31,2135019.0,45.2825,45.845,45.228,45.6454,2135019.0
2020-05-15 13:30:00,50.31,50.72,50.12,50.72,1179765.0,45.6454,46.0174,45.473,46.0174,1179765.0
2020-05-15 14:00:00,50.72,50.88,50.42,50.79,1457096.0,46.0174,46.1625,45.7452,46.0809,1457096.0
2020-05-15 14:30:00,50.8,50.9,50.53,50.81,1151901.0,46.09,46.1807,45.845,46.099,1151901.0
2020-05-15 15:00:00,50.82,50.98,50.77,50.91,1291211.0,46.1081,46.2533,46.0627,46.1898,1291211.0
2020-05-15 15:30:00,50.91,50.99,50.55,50.85,3495559.0,46.1898,46.2623,45.8631,46.1353,3495559.0
2020-05-18 09:30:00,51.92,52.71,51.87,52.16,4680745.0,47.1061,47.8229,47.0608,47.3239,4680745.0
2020-05-18 10:00:00,52.18,52.99,51.98,52.81,1922319.0,47.342,48.0769,47.1606,47.9136,1922319.0
2020-05-18 10:30:00,52.82,53.65,52.65,53.61,2068810.0,47.9227,48.6757,47.7684,48.6394,2068810.0
2020-05-18 11:00:00,53.62,54.13,53.56,53.95,2042501.0,48.6485,49.1112,48.5941,48.9479,2042501.0
2020-05-18 11:30:00,53.96,54.1,53.65,53.79,1862587.0,48.957,49.084,48.6757,48.8027,1862587.0
2020-05-18 12:00:00,53.78,54.5,53.77,54.36,1541828.0,48.7937,49.4469,48.7846,49.3199,1541828.0
2020-05-18 12:30:00,54.37,54.61,54.26,54.59,1062562.0,49.329,49.5467,49.2292,49.5286,1062562.0
2020-05-18 13:00:00,54.6,55.3,54.59,55.23,1519106.0,49.5376,50.1727,49.5286,50.1092,1519106.0
2020-05-18 13:30:00,55.24,55.35,54.94,55.19,1390928.0,50.1183,50.2181,49.8461,50.0729,1390928.0
2020-05-18 14:00:00,55.19,55.4,54.93,55.02,1175950.0,50.0729,50.2635,49.837,49.9187,1175950.0
2020-05-18 14:30:00,55.01,55.3,54.99,55.2,918003.0,49.9096,50.1727,49.8915,50.082,918003.0
2020-05-18 15:00:00,55.21,55.24,54.81,55.16,1115377.0,50.0911,50.1183,49.7282,50.0457,1115377.0
2020-05-18 15:30:00,55.17,55.61,55.17,55.53,2740073.0,50.0548,50.454,50.0548,50.3814,2740073.0
2020-05-19 09:30:00,56.1,56.25,55.07,55.73,3156896.0,50.8986,51.0347,49.9641,50.5629,3156896.0
2020-05-19 10:00:00,55.73,56.22,55.66,56.03,1704047.0,50.5629,51.0074,50.4994,50.835,1704047.0
2020-05-19 10:30:00,56.04,56.14,55.32,55.85,1481747.0,50.8441,50.9349,50.1909,50.6717,1481747.0
2020-05-19 11:00:00,55.86,56.5,55.81,56.39,1511207.0,50.6808,51.2615,50.6354,51.1617,1511207.0
2020-05-19 11:30:00,56.39,56.5,56.07,56.08,1194124.0,51.1617,51.2615,50.8713,50.8804,1194124.0
2020-05-19 12:00:00,56.08,56.14,55.6,55.66,892773.0,50.8804,50.9349,50.4449,50.4994,892773.0
2020-05-19 12:30:00,55.66,55.82,55.52,55.61,771398.0,50.4994,50.6445,50.3723,50.454,771398.0
2020-05-19 13:00:00,55.62,55.62,55.36,55.37,682218.0,50.4631,50.4631,50.2272,50.2362,682218.0
2020-05-19 13:30:00,55.37,55.64,55.15,55.61,842188.0,50.2362,50.4812,50.0366,50.454,842188.0
2020-05-19 14:00:00,55.61,55.92,55.56,55.61,890576.0,50.454,50.7352,50.4086,50.454,890576.0
2020-05-19 14:30:00,55.62,55.8,55.22,55.26,627210.0,50.4631,50.6264,50.1002,50.1364,627210.0
2020-05-19 15:00:00,55.25,55.57,54.5,54.75,1517696.0,50.1274,50.4177,49.4469,49.6737,1517696.0
2020-05-19 15:30:00,54.75,54.76,54.23,54.24,2306866.0,49.6737,49.6828,49.2019,49.211,2306866.0
2020-05-20 09:30:00,55.0,55.8,54.68,55.65,2488397.0,49.9005,50.6264,49.6102,50.4903,2488397.0
2020-05-20 10:00:00,55.64,55.68,54.98,55.06,1342208.0,50.4812,50.5175,49.8824,49.955,1342208.0
2020-05-20 10:30:00,55.05,55.15,54.51,54.63,1038907.0,49.9459,50.0366,49.456,49.5649,1038907.0
2020-05-20 11:00:00,54.63,55.07,54.38,55.06,921202.0,49.5649,49.9641,49.338,49.955,921202.0
2020-05-20 11:30:00,55.06,55.17,54.09,54.23,1031074.0,49.955,50.0548,49.0749,49.2019,1031074.0
2020-05-20 12:00:00,54.24,54.29,52.95,53.14,2987892.0,49.211,49.2564,48.0406,48.213,2987892.0
2020-05-20 12:30:00,53.15,53.59,50.89,53.26,6816409.0,48.2221,48.6213,46.1716,48.3219,6816409.0
2020-05-20 13:00:00,53.24,53.46,52.52,53.16,2927111.0,48.3037,48.5033,47.6505,48.2311,2927111.0
2020-05-20 13:30:00,53.16,54.23,52.92,54.05,2209356.0,48.2311,49.2019,48.0134,49.0386,2209356.0
2020-05-20 14:00:00,54.04,54.35,53.74,53.87,1261372.0,49.0296,49.3108,48.7574,48.8753,1261372.0
2020-05-20 14:30:00,53.85,54.09,53.61,53.75,934361.0,48.8572,49.0749,48.6394,48.7664,934361.0
2020-05-20 15:00:00,53.74,53.97,53.66,53.88,903760.0,48.7574,48.966,48.6848,48.8844,903760.0
2020-05-20 15:30:00,53.87,54.39,53.8,54.31,1923979.0,48.8753,49.3471,48.8118,49.2745,1923979.0
2020-05-21 09:30:00,52.98,53.65,52.53,53.36,3232869.0,48.0678,48.6757,47.6596,48.4126,3232869.0
2020-05-21 10:00:00,53.35,53.81,53.08,53.67,1465093.0,48.4035,48.8209,48.1586,48.6939,1465093.0
2020-05-21 10:30:00,53.66,53.66,52.55,52.7,1751937.0,48.6848,48.6848,47.6777,47.8138,1751937.0
2020-05-21 11:00:00,52.7,52.75,51.47,51.95,2131479.0,47.8138,47.8592,46.6978,47.1333,2131479.0
2020-05-21 11:30:00,51.94,52.4,51.77,52.33,1082164.0,47.1243,47.5416,46.97,47.4781,1082164.0
2020-05-21 12:00:00,52.3,52.68,52.3,52.38,850811.0,47.4509,47.7957,47.4509,47.5235,850811.0
2020-05-21 12:30:00,52.39,52.45,52.13,52.23,524813.0,47.5325,47.587,47.2966,47.3874,524813.0
2020-05-21 13:00:00,52.23,52.83,52.1,52.81,905518.0,47.3874,47.9317,47.2694,47.9136,905518.0
2020-05-21 13:30:00,52.81,53.14,52.71,52.76,934761.0,47.9136,48.213,47.8229,47.8682,934761.0
2020-05-21 14:00:00,52.74,52.97,52.7,52.93,384285.0,47.8501,48.0588,47.8138,48.0225,384285.0
2020-05-21 14:30:00,52.93,52.95,52.48,52.61,517027.0,48.0225,48.0406,47.6142,47.7321,517027.0
2020-05-21 15:00:00,52.62,52.96,52.54,52.56,705544.0,47.7412,48.0497,47.6686,47.6868,705544.0
2020-05-21 15:30:00,52.58,52.64,52.32,52.58,2039187.0,47.7049,47.7594,47.469,47.7049,2039187.0
2020-05-22 09:30:00,50.31,50.86,49.33,50.76,5216352.0,45.6454,46.1444,44.7563,46.0537,5216352.0
2020-05-22 10:00:00,50.75,51.09,50.29,50.7,2320856.0,46.0446,46.3531,45.6272,45.9992,2320856.0
2020-05-22 10:30:00,50.69,51.0,50.41,50.58,1871123.0,45.9902,46.2714,45.7361,45.8904,1871123.0
2020-05-22 11:00:00,50.57,50.73,50.21,50.52,1733884.0,45.8813,46.0265,45.5547,45.8359,1733884.0
2020-05-22 11:30:00,50.52,50.67,50.02,50.03,1116103.0,45.8359,45.972,45.3823,45.3914,1116103.0
2020-05-22 12:00:00,50.03,50.21,49.88,49.99,870095.0,45.3914,45.5547,45.2553,45.3551,870095.0
2020-05-22 12:30:00,50.0,50.3,49.84,50.02,699400.0,45.3641,45.6363,45.219,45.3823,699400.0
2020-05-22 13:00:00,50.02,50.2,49.97,50.11,462040.0,45.3823,45.5456,45.3369,45.4639,462040.0
2020-05-22 13:30:00,50.08,50.09,49.75,49.98,699751.0,45.4367,45.4458,45.1373,45.346,699751.0
2020-05-22 14:00:00,49.97,49.98,49.56,49.68,771642.0,45.3369,45.346,44.9649,45.0738,771642.0
2020-05-22 14:30:00,49.67,49.98,49.61,49.96,870138.0,45.0647,45.346,45.0103,45.3278,870138.0
2020-05-22 15:00:00,49.96,50.08,49.9,50.02,645996.0,45.3278,45.4367,45.2734,45.3823,645996.0
2020-05-22 15:30:00,50.03,50.07,49.79,49.89,1557516.0,45.3914,45.4276,45.1736,45.2643,1557516.0
2020-05-26 09:30:00,52.26,54.39,52.18,53.94,5306352.0,47.4146,49.3471,47.342,48.9388,5306352.0
2020-05-26 10:00:00,53.95,54.12,53.43,53.97,2072335.0,48.9479,49.1021,48.4761,48.966,2072335.0
2020-05-26 10:30:00,53.98,54.38,53.84,54.3,1716013.0,48.9751,49.338,48.8481,49.2655,1716013.0
2020-05-26 11:00:00,54.3,54.46,53.65,53.85,1214058.0,49.2655,49.4106,48.6757,48.8572,1214058.0
2020-05-26 11:30:00,53.86,53.95,53.38,53.54,1247332.0,48.8662,48.9479,48.4308,48.5759,1247332.0
2020-05-26 12:00:00,53.55,53.86,53.44,53.7,802554.0,48.585,48.8662,48.4852,48.7211,802554.0
2020-05-26 12:30:00,53.7,53.9,53.56,53.65,703874.0,48.7211,48.9025,48.5941,48.6757,703874.0
2020-05-26 13:00:00,53.65,53.73,53.5,53.53,540095.0,48.6757,48.7483,48.5396,48.5668,540095.0
2020-05-26 13:30:00,53.52,53.71,53.49,53.51,267731.0,48.5578,48.7302,48.5306,48.5487,267731.0
2020-05-26 14:00:00,53.51,53.53,53.27,53.51,470632.0,48.5487,48.5668,48.3309,48.5487,470632.0
2020-05-26 14:30:00,53.51,53.55,53.35,53.44,382589.0,48.5487,48.585,48.4035,48.4852,382589.0
2020-05-26 15:00:00,53.44,53.48,53.17,53.33,605749.0,48.4852,48.5215,48.2402,48.3854,605749.0
2020-05-26 15:30:00,53.32,53.39,52.5,52.62,2576845.0,48.3763,48.4398,47.6323,47.7412,2576845.0
2020-05-27 09:30:00,52.97,53.0,51.0,51.1,2092405.0,48.0588,48.086,46.2714,46.3621,2092405.0
2020-05-27 10:00:00,51.09,51.73,50.41,51.19,2881949.0,46.3531,46.9337,45.7361,46.4438,2881949.0
2020-05-27 10:30:00,51.19,51.32,49.92,50.92,1755658.0,46.4438,46.5617,45.2916,46.1988,1755658.0
2020-05-27 11:00:00,50.91,51.4,50.53,51.38,1005178.0,46.1898,46.6343,45.845,46.6162,1005178.0
2020-05-27 11:30:00,51.38,51.43,50.77,51.09,855514.0,46.6162,46.6615,46.0627,46.3531,855514.0
2020-05-27 12:00:00,51.09,51.24,50.88,50.99,501704.0,46.3531,46.4892,46.1625,46.2623,501704.0
2020-05-27 12:30:00,51.0,51.31,50.99,51.13,475473.0,46.2714,46.5527,46.2623,46.3894,475473.0
2020-05-27 13:00:00,51.11,51.12,50.87,51.05,381657.0,46.3712,46.3803,46.1535,46.3168,381657.0
2020-05-27 13:30:00,51.04,51.28,50.98,51.26,408871.0,46.3077,46.5255,46.2533,46.5073,408871.0
2020-05-27 14:00:00,51.26,51.52,51.26,51.43,632240.0,46.5073,46.7432,46.5073,46.6615,632240.0
2020-05-27 14:30:00,51.43,51.92,51.31,51.9,872648.0,46.6615,47.1061,46.5527,47.088,872648.0
2020-05-27 15:00:00,51.91,52.15,51.85,51.99,691318.0,47.097,47.3148,47.0426,47.1696,691318.0
2020-05-27 15:30:00,51.99,52.24,51.9,52.17,1283947.0,47.1696,47.3964,47.088,47.3329,1283947.0
2020-05-28 09:30:00,51.73,52.25,51.35,51.87,1372093.0,46.9337,47.4055,46.589,47.0608,1372093.0
2020-05-28 10:00:00,51.88,52.19,51.76,51.83,457437.0,47.0698,47.3511,46.961,47.0245,457437.0
2020-05-28 10:30:00,51.84,51.96,51.7,51.8,480512.0,47.0335,47.1424,46.9065,46.9972,480512.0
2020-05-28 11:00:00,51.8,51.89,51.7,51.8,362716.0,46.9972,47.0789,46.9065,46.9972,362716.0
2020-05-28 11:30:00,51.8,52.13,51.76,52.0,698361.0,46.9972,47.2966,46.961,47.1787,698361.0
2020-05-28 12:00:00,51.99,52.06,51.89,51.96,229664.0,47.1696,47.2331,47.0789,47.1424,229664.0
2020-05-28 12:30:00,51.96,52.32,51.93,52.19,349210.0,47.1424,47.469,47.1152,47.3511,349210.0
2020-05-28 13:00:00,52.18,52.48,52.18,52.22,388671.0,47.342,47.6142,47.342,47.3783,388671.0
2020-05-28 13:30:00,52.22,52.27,51.9,51.92,309305.0,47.3783,47.4237,47.088,47.1061,309305.0
2020-05-28 14:00:00,51.93,52.06,51.82,51.91,268451.0,47.1152,47.2331,47.0154,47.097,268451.0
2020-05-28 14:30:00,51.91,52.01,51.75,51.86,273251.0,47.097,47.1878,46.9519,47.0517,273251.0
2020-05-28 15:00:00,51.85,51.91,51.31,51.32,670934.0,47.0426,47.097,46.5527,46.5617,670934.0
2020-05-28 15:30:00,51.32,51.4,50.64,51.03,2631716.0,46.5617,46.6343,45.9448,46.2986,2631716.0
2020-05-29 09:30:00,51.35,52.06,51.12,51.54,956963.0,46.589,47.2331,46.3803,46.7614,956963.0
2020-05-29 10:00:00,51.54,51.79,51.06,51.21,658092.0,46.7614,46.9882,46.3259,46.4619,658092.0
2020-05-29 10:30:00,51.25,51.67,51.24,51.51,324668.0,46.4982,46.8793,46.4892,46.7341,324668.0
2020-05-29 11:00:00,51.52,51.76,51.24,51.36,411812.0,46.7432,46.961,46.4892,46.598,411812.0
2020-05-29 11:30:00,51.36,51.65,51.25,51.64,449185.0,46.598,46.8612,46.4982,46.8521,449185.0
2020-05-29 12:00:00,51.65,51.77,51.43,51.75,354624.0,46.8612,46.97,46.6615,46.9519,354624.0
2020-05-29 12:30:00,51.75,51.93,51.35,51.88,477372.0,46.9519,47.1152,46.589,47.0698,477372.0
2020-05-29 13:00:00,51.88,52.2,51.68,52.1,503762.0,47.0698,47.3602,46.8884,47.2694,503762.0
2020-05-29 13:30:00,52.09,52.3,51.97,52.23,476539.0,47.2604,47.4509,47.1515,47.3874,476539.0
2020-05-29 14:00:00,52.23,52.77,52.11,52.74,855202.0,47.3874,47.8773,47.2785,47.8501,855202.0
2020-05-29 14:30:00,52.74,52.91,51.75,52.88,1548050.0,47.8501,48.0043,46.9519,47.9771,1548050.0
2020-05-29 15:00:00,52.9,53.47,52.9,53.37,1844060.0,47.9953,48.5124,47.9953,48.4217,1844060.0
2020-05-29 15:30:00,53.36,54.32,53.25,54.2,3167658.0,48.4126,49.2836,48.3128,49.1747,3167658.0
2020-06-01 09:30:00,54.2,54.57,53.45,53.82,1763398.0,49.1747,49.5104,48.4943,48.83,1763398.0
2020-06-01 10:00:00,53.84,54.2,53.53,53.64,925526.0,48.8481,49.1747,48.5668,48.6666,925526.0
2020-06-01 10:30:00,53.64,54.3,53.38,54.3,847129.0,48.6666,49.2655,48.4308,49.2655,847129.0
2020-06-01 11:00:00,54.3,54.34,53.92,54.13,881482.0,49.2655,49.3017,48.9207,49.1112,881482.0
2020-06-01 11:30:00,54.14,54.26,54.0,54.1,411066.0,49.1203,49.2292,48.9933,49.084,411066.0
2020-06-01 12:00:00,54.09,54.54,54.04,54.46,460222.0,49.0749,49.4832,49.0296,49.4106,460222.0
2020-06-01 12:30:00,54.45,54.77,54.41,54.58,368999.0,49.4015,49.6919,49.3653,49.5195,368999.0
2020-06-01 13:00:00,54.59,54.72,54.53,54.66,287975.0,49.5286,49.6465,49.4741,49.5921,287975.0
2020-06-01 13:30:00,54.66,54.67,54.48,54.53,201626.0,49.5921,49.6011,49.4288,49.4741,201626.0
2020-06-01 14:00:00,54.53,54.73,54.51,54.67,342257.0,49.4741,49.6556,49.456,49.6011,342257.0
2020-06-01 14:30:00,54.68,54.83,54.54,54.58,334833.0,49.6102,49.7463,49.4832,49.5195,334833.0
2020-06-01 15:00:00,54.58,54.86,54.54,54.83,337497.0,49.5195,49.7735,49.4832,49.7463,337497.0
2020-06-01 15:30:00,54.83,54.88,54.64,54.74,831212.0,49.7463,49.7917,49.5739,49.6647,831212.0
2020-06-02 09:30:00,55.02,55.54,54.77,55.36,2048892.0,49.9187,50.3905,49.6919,50.2272,2048892.0
2020-06-02 10:00:00,55.36,56.18,55.35,56.0,2400813.0,50.2272,50.9711,50.2181,50.8078,2400813.0
2020-06-02 10:30:00,56.0,56.12,55.32,55.55,1447832.0,50.8078,50.9167,50.1909,50.3996,1447832.0
2020-06-02 11:00:00,55.56,55.58,54.91,55.18,1136347.0,50.4086,50.4268,49.8189,50.0639,1136347.0
2020-06-02 11:30:00,55.18,55.25,54.97,55.13,662411.0,50.0639,50.1274,49.8733,50.0185,662411.0
2020-06-02 12:00:00,55.14,55.31,55.0,55.26,641156.0,50.0276,50.1818,49.9005,50.1364,641156.0
2020-06-02 12:30:00,55.25,55.46,55.15,55.43,477741.0,50.1274,50.3179,50.0366,50.2907,477741.0
2020-06-02 13:00:00,55.43,55.65,55.4,55.58,515440.0,50.2907,50.4903,50.2635,50.4268,515440.0
2020-06-02 13:30:00,55.58,55.87,55.44,55.51,719194.0,50.4268,50.6899,50.2998,50.3633,719194.0
2020-06-02 14:00:00,55.52,55.66,55.44,55.6,363162.0,50.3723,50.4994,50.2998,50.4449,363162.0
2020-06-02 14:30:00,55.6,55.61,55.28,55.51,272671.0,50.4449,50.454,50.1546,50.3633,272671.0
2020-06-02 15:00:00,55.53,55.57,55.19,55.3,354253.0,50.3814,50.4177,50.0729,50.1727,354253.0
2020-06-02 15:30:00,55.3,55.84,55.3,55.62,893013.0,50.1727,50.6627,50.1727,50.4631,893013.0
2020-06-03 09:30:00,56.18,57.54,55.8,57.27,2939903.0,50.9711,52.205,50.6264,51.9601,2939903.0
2020-06-03 10:00:00,57.27,57.36,56.74,57.07,1300584.0,51.9601,52.0417,51.4792,51.7786,1300584.0
2020-06-03 10:30:00,57.07,57.36,57.0,57.27,863609.0,51.7786,52.0417,51.7151,51.9601,863609.0
2020-06-03 11:00:00,57.28,57.45,56.86,57.08,789309.0,51.9692,52.1234,51.5881,51.7877,789309.0
2020-06-03 11:30:00,57.09,57.13,56.7,56.86,562705.0,51.7968,51.8331,51.4429,51.5881,562705.0
2020-06-03 12:00:00,56.85,56.86,56.27,56.28,604476.0,51.579,51.5881,51.0528,51.0619,604476.0
2020-06-03 12:30:00,56.29,56.78,56.28,56.66,448351.0,51.0709,51.5155,51.0619,51.4066,448351.0
2020-06-03 13:00:00,56.68,56.74,56.48,56.71,278143.0,51.4248,51.4792,51.2433,51.452,278143.0
2020-06-03 13:30:00,56.7,56.77,56.63,56.75,281349.0,51.4429,51.5064,51.3794,51.4883,281349.0
2020-06-03 14:00:00,56.74,56.89,56.72,56.83,305798.0,51.4792,51.6153,51.4611,51.5609,305798.0
2020-06-03 14:30:00,56.84,56.88,56.52,56.59,341972.0,51.5699,51.6062,51.2796,51.3431,341972.0
2020-06-03 15:00:00,56.59,56.85,56.56,56.79,298981.0,51.3431,51.579,51.3159,51.5246,298981.0
2020-06-03 15:30:00,56.79,56.95,56.73,56.76,838760.0,51.5246,51.6697,51.4701,51.4974,838760.0
2020-06-04 09:30:00,56.51,57.0,55.85,56.84,1503232.0,51.2705,51.7151,50.6717,51.5699,1503232.0
2020-06-04 10:00:00,56.83,57.48,56.8,57.48,964676.0,51.5609,52.1506,51.5337,52.1506,964676.0
2020-06-04 10:30:00,57.48,57.49,56.84,56.92,804560.0,52.1506,52.1597,51.5699,51.6425,804560.0
2020-06-04 11:00:00,56.92,56.93,56.29,56.51,626963.0,51.6425,51.6516,51.0709,51.2705,626963.0
2020-06-04 11:30:00,56.51,56.74,56.42,56.62,365022.0,51.2705,51.4792,51.1889,51.3703,365022.0
2020-06-04 12:00:00,56.61,56.78,56.54,56.59,220345.0,51.3613,51.5155,51.2978,51.3431,220345.0
2020-06-04 12:30:00,56.58,56.87,56.33,56.68,390622.0,51.3341,51.5972,51.1072,51.4248,390622.0
2020-06-04 13:00:00,56.69,56.95,56.69,56.8,333061.0,51.4339,51.6697,51.4339,51.5337,333061.0
2020-06-04 13:30:00,56.81,57.18,56.8,57.13,425207.0,51.5427,51.8784,51.5337,51.8331,425207.0
2020-06-04 14:00:00,57.14,57.19,56.99,57.07,233682.0,51.8421,51.8875,51.706,51.7786,233682.0
2020-06-04 14:30:00,57.06,57.14,56.36,56.37,874743.0,51.7696,51.8421,51.1345,51.1435,874743.0
2020-06-04 15:00:00,56.37,56.61,56.25,56.39,460232.0,51.1435,51.3613,51.0347,51.1617,460232.0
2020-06-04 15:30:00,56.38,56.56,56.25,56.52,828611.0,51.1526,51.3159,51.0347,51.2796,828611.0
2020-06-05 09:30:00,58.09,59.32,57.92,58.27,3369060.0,52.7041,53.82,52.5498,52.8674,3369060.0
2020-06-05 10:00:00,58.28,58.56,57.67,58.11,1866092.0,52.8764,53.1305,52.323,52.7222,1866092.0
2020-06-05 10:30:00,58.11,59.1,58.09,59.06,1401425.0,52.7222,53.6204,52.7041,53.5841,1401425.0
2020-06-05 11:00:00,59.05,59.17,58.31,58.94,696201.0,53.575,53.6839,52.9037,53.4752,696201.0
2020-06-05 11:30:00,58.94,59.33,58.88,59.0,1141732.0,53.4752,53.8291,53.4208,53.5297,1141732.0
2020-06-05 12:00:00,59.0,59.14,58.86,58.92,532906.0,53.5297,53.6567,53.4027,53.4571,532906.0
2020-06-05 12:30:00,58.93,59.07,58.75,58.9,477277.0,53.4662,53.5932,53.3029,53.439,477277.0
2020-06-05 13:00:00,58.89,59.0,58.73,58.91,471731.0,53.4299,53.5297,53.2847,53.448,471731.0
2020-06-05 13:30:00,58.91,59.27,58.89,59.11,674813.0,53.448,53.7746,53.4299,53.6295,674813.0
2020-06-05 14:00:00,59.12,59.36,59.05,59.22,551268.0,53.6386,53.8563,53.575,53.7293,551268.0
2020-06-05 14:30:00,59.22,59.38,59.1,59.12,643576.0,53.7293,53.8744,53.6204,53.6386,643576.0
2020-06-05 15:00:00,59.13,59.82,59.1,59.71,991496.0,53.6476,54.2737,53.6204,54.1739,991496.0
2020-06-05 15:30:00,59.71,59.71,58.89,59.06,1799330.0,54.1739,54.1739,53.4299,53.5841,1799330.0
2020-06-08 09:30:00,60.08,60.29,58.73,58.93,2766738.0,54.5095,54.7001,53.2847,53.4662,2766738.0
2020-06-08 10:00:00,58.94,59.01,58.07,58.38,1063972.0,53.4752,53.5388,52.6859,52.9672,1063972.0
2020-06-08 10:30:00,58.37,58.73,58.23,58.53,589063.0,52.9581,53.2847,52.8311,53.1033,589063.0
2020-06-08 11:00:00,58.53,58.75,58.25,58.29,655140.0,53.1033,53.3029,52.8492,52.8855,655140.0
2020-06-08 11:30:00,58.3,58.34,58.05,58.12,491375.0,52.8946,52.9309,52.6678,52.7313,491375.0
2020-06-08 12:00:00,58.13,58.6,58.07,58.49,515088.0,52.7403,53.1668,52.6859,53.067,515088.0
2020-06-08 12:30:00,58.48,58.68,58.4,58.51,330534.0,53.0579,53.2393,52.9853,53.0851,330534.0
2020-06-08 13:00:00,58.51,58.66,58.46,58.47,333910.0,53.0851,53.2212,53.0397,53.0488,333910.0
2020-06-08 13:30:00,58.47,58.84,58.34,58.36,404127.0,53.0488,53.3845,52.9309,52.949,404127.0
2020-06-08 14:00:00,58.36,58.43,58.28,58.38,287172.0,52.949,53.0125,52.8764,52.9672,287172.0
2020-06-08 14:30:00,58.38,58.62,58.25,58.53,303653.0,52.9672,53.1849,52.8492,53.1033,303653.0
2020-06-08 15:00:00,58.52,58.71,58.47,58.7,394621.0,53.0942,53.2666,53.0488,53.2575,394621.0
2020-06-08 15:30:00,58.71,59.2,58.62,59.16,1021611.0,53.2666,53.7111,53.1849,53.6748,1021611.0
2020-06-09 09:30:00,58.44,59.51,58.43,58.61,1861514.0,53.0216,53.9924,53.0125,53.1758,1861514.0
2020-06-09 10:00:00,58.61,58.8,58.44,58.66,839215.0,53.1758,53.3482,53.0216,53.2212,839215.0
2020-06-09 10:30:00,58.66,59.08,58.64,58.82,919291.0,53.2212,53.6023,53.2031,53.3664,919291.0
2020-06-09 11:00:00,58.82,59.01,58.66,58.69,605623.0,53.3664,53.5388,53.2212,53.2484,605623.0
2020-06-09 11:30:00,58.7,58.76,58.53,58.53,443493.0,53.2575,53.3119,53.1033,53.1033,443493.0
2020-06-09 12:00:00,58.54,58.99,58.52,58.98,521356.0,53.1123,53.5206,53.0942,53.5115,521356.0
2020-06-09 12:30:00,58.99,59.08,58.74,58.85,736080.0,53.5206,53.6023,53.2938,53.3936,736080.0
2020-06-09 13:00:00,58.84,58.95,58.73,58.85,475467.0,53.3845,53.4843,53.2847,53.3936,475467.0
2020-06-09 13:30:00,58.84,58.89,58.74,58.81,388805.0,53.3845,53.4299,53.2938,53.3573,388805.0
2020-06-09 14:00:00,58.81,58.95,58.53,58.92,593839.0,53.3573,53.4843,53.1033,53.4571,593839.0
2020-06-09 14:30:00,58.92,59.18,58.86,59.17,421186.0,53.4571,53.693,53.4027,53.6839,421186.0
2020-06-09 15:00:00,59.17,59.26,59.07,59.07,354671.0,53.6839,53.7656,53.5932,53.5932,354671.0
2020-06-09 15:30:00,59.08,59.09,58.76,58.82,1185792.0,53.6023,53.6113,53.3119,53.3664,1185792.0
2020-06-10 09:30:00,59.79,60.2,59.57,60.2,2060692.0,54.2464,54.6184,54.0468,54.6184,2060692.0
2020-06-10 10:00:00,60.2,60.46,60.01,60.09,935673.0,54.6184,54.8543,54.446,54.5186,935673.0
2020-06-10 10:30:00,60.09,60.24,59.87,59.89,851391.0,54.5186,54.6547,54.319,54.3372,851391.0
2020-06-10 11:00:00,59.89,60.19,59.83,60.04,778320.0,54.3372,54.6093,54.2827,54.4733,778320.0
2020-06-10 11:30:00,60.04,60.4,60.04,60.23,592755.0,54.4733,54.7999,54.4733,54.6456,592755.0
2020-06-10 12:00:00,60.24,60.33,59.96,60.29,308924.0,54.6547,54.7364,54.4007,54.7001,308924.0
2020-06-10 12:30:00,60.29,60.33,60.06,60.06,393546.0,54.7001,54.7364,54.4914,54.4914,393546.0
2020-06-10 13:00:00,60.04,60.22,60.0,60.06,356366.0,54.4733,54.6366,54.437,54.4914,356366.0
2020-06-10 13:30:00,60.06,60.17,59.92,59.94,327933.0,54.4914,54.5912,54.3644,54.3825,327933.0
2020-06-10 14:00:00,59.93,60.57,59.81,60.55,763262.0,54.3735,54.9541,54.2646,54.936,763262.0
2020-06-10 14:30:00,60.55,60.56,60.07,60.21,631189.0,54.936,54.945,54.5005,54.6275,631189.0
2020-06-10 15:00:00,60.22,60.78,60.13,60.77,535253.0,54.6366,55.1446,54.5549,55.1356,535253.0
2020-06-10 15:30:00,60.77,60.97,60.57,60.72,1263960.0,55.1356,55.317,54.9541,55.0902,1263960.0
2020-06-11 09:30:00,58.58,58.88,57.81,58.5,3665441.0,53.1486,53.4208,52.45,53.076,3665441.0
2020-06-11 10:00:00,58.5,59.17,58.49,58.79,1600127.0,53.076,53.6839,53.067,53.3392,1600127.0
2020-06-11 10:30:00,58.78,59.0,58.54,58.68,880463.0,53.3301,53.5297,53.1123,53.2393,880463.0
2020-06-11 11:00:00,58.67,59.0,58.46,58.72,1004929.0,53.2303,53.5297,53.0397,53.2756,1004929.0
2020-06-11 11:30:00,58.72,58.78,58.43,58.74,691262.0,53.2756,53.3301,53.0125,53.2938,691262.0
2020-06-11 12:00:00,58.74,58.79,58.2,58.35,687195.0,53.2938,53.3392,52.8039,52.9399,687195.0
2020-06-11 12:30:00,58.34,58.6,58.04,58.1,698707.0,52.9309,53.1668,52.6587,52.7131,698707.0
2020-06-11 13:00:00,58.09,58.34,58.0,58.03,503744.0,52.7041,52.9309,52.6224,52.6496,503744.0
2020-06-11 13:30:00,58.03,58.18,57.85,58.05,589435.0,52.6496,52.7857,52.4863,52.6678,589435.0
2020-06-11 14:00:00,58.03,58.06,57.05,57.39,2203759.0,52.6496,52.6768,51.7605,52.069,2203759.0
2020-06-11 14:30:00,57.39,57.61,56.74,57.1,1377561.0,52.069,52.2686,51.4792,51.8058,1377561.0
2020-06-11 15:00:00,57.09,57.42,56.97,57.16,785074.0,51.7968,52.0962,51.6879,51.8603,785074.0
2020-06-11 15:30:00,57.16,57.64,57.11,57.23,1694395.0,51.8603,52.2958,51.8149,51.9238,1694395.0
2020-06-12 09:30:00,58.51,59.02,58.21,58.72,1818597.0,53.0851,53.5478,52.8129,53.2756,1818597.0
2020-06-12 10:00:00,58.74,58.94,58.38,58.42,746592.0,53.2938,53.4752,52.9672,53.0035,746592.0
2020-06-12 10:30:00,58.44,58.76,57.69,57.71,905822.0,53.0216,53.3119,52.3411,52.3593,905822.0
2020-06-12 11:00:00,57.71,58.21,57.36,57.92,826416.0,52.3593,52.8129,52.0417,52.5498,826416.0
2020-06-12 11:30:00,57.92,58.37,57.48,58.3,613415.0,52.5498,52.9581,52.1506,52.8946,613415.0
2020-06-12 12:00:00,58.3,58.4,58.04,58.09,340375.0,52.8946,52.9853,52.6587,52.7041,340375.0
2020-06-12 12:30:00,58.08,58.17,57.85,58.1,236807.0,52.695,52.7766,52.4863,52.7131,236807.0
2020-06-12 13:00:00,58.13,58.17,57.58,57.65,446323.0,52.7403,52.7766,52.2413,52.3048,446323.0
2020-06-12 13:30:00,57.66,57.78,56.6,56.75,1541732.0,52.3139,52.4228,51.3522,51.4883,1541732.0
2020-06-12 14:00:00,56.75,57.62,56.68,57.58,506482.0,51.4883,52.2776,51.4248,52.2413,506482.0
2020-06-12 14:30:00,57.6,58.27,57.29,58.27,835882.0,52.2595,52.8674,51.9782,52.8674,835882.0
2020-06-12 15:00:00,58.26,58.39,57.66,57.84,770415.0,52.8583,52.9762,52.3139,52.4772,770415.0
2020-06-12 15:30:00,57.85,58.37,57.78,57.99,1457392.0,52.4863,52.9581,52.4228,52.6133,1457392.0
2020-06-15 09:30:00,56.98,58.38,56.8,58.32,2081660.0,51.697,52.9672,51.5337,52.9127,2081660.0
2020-06-15 10:00:00,58.33,58.57,58.18,58.23,1132308.0,52.9218,53.1395,52.7857,52.8311,1132308.0
2020-06-15 10:30:00,58.21,58.42,57.74,58.13,732700.0,52.8129,53.0035,52.3865,52.7403,732700.0
2020-06-15 11:00:00,58.13,58.74,58.13,58.53,737004.0,52.7403,53.2938,52.7403,53.1033,737004.0
2020-06-15 11:30:00,58.52,58.69,58.34,58.63,450824.0,53.0942,53.2484,52.9309,53.194,450824.0
2020-06-15 12:00:00,58.61,58.91,58.54,58.83,502558.0,53.1758,53.448,53.1123,53.3754,502558.0
2020-06-15 12:30:00,58.82,59.01,58.71,58.92,384168.0,53.3664,53.5388,53.2666,53.4571,384168.0
2020-06-15 13:00:00,58.92,58.95,58.71,58.8,353600.0,53.4571,53.4843,53.2666,53.3482,353600.0
2020-06-15 13:30:00,58.81,59.36,58.78,59.24,715160.0,53.3573,53.8563,53.3301,53.7474,715160.0
2020-06-15 14:00:00,59.27,59.57,59.16,59.32,739009.0,53.7746,54.0468,53.6748,53.82,739009.0
2020-06-15 14:30:00,59.32,59.46,59.08,59.15,451124.0,53.82,53.947,53.6023,53.6658,451124.0
2020-06-15 15:00:00,59.15,59.45,59.12,59.16,487269.0,53.6658,53.938,53.6386,53.6748,487269.0
2020-06-15 15:30:00,59.16,59.56,59.08,59.51,1181880.0,53.6748,54.0378,53.6023,53.9924,1181880.0
2020-06-16 09:30:00,60.59,61.28,60.21,60.42,2802380.0,54.9723,55.5983,54.6275,54.818,2802380.0
2020-06-16 10:00:00,60.42,60.62,59.88,60.27,986835.0,54.818,54.9995,54.3281,54.6819,986835.0
2020-06-16 10:30:00,60.27,60.42,58.51,58.51,1491371.0,54.6819,54.818,53.0851,53.0851,1491371.0
2020-06-16 11:00:00,58.5,60.15,58.3,59.88,1342923.0,53.076,54.5731,52.8946,54.3281,1342923.0
2020-06-16 11:30:00,59.89,60.7,59.67,60.67,1141321.0,54.3372,55.0721,54.1376,55.0448,1141321.0
2020-06-16 12:00:00,60.69,60.75,60.11,60.42,537361.0,55.063,55.1174,54.5368,54.818,537361.0
2020-06-16 12:30:00,60.43,60.95,60.36,60.73,557979.0,54.8271,55.2989,54.7636,55.0993,557979.0
2020-06-16 13:00:00,60.72,61.0,60.58,60.96,621388.0,55.0902,55.3442,54.9632,55.308,621388.0
2020-06-16 13:30:00,60.95,60.97,60.1,60.48,724697.0,55.2989,55.317,54.5277,54.8725,724697.0
2020-06-16 14:00:00,60.46,60.82,60.24,60.36,687314.0,54.8543,55.1809,54.6547,54.7636,687314.0
2020-06-16 14:30:00,60.35,60.77,60.33,60.64,496017.0,54.7545,55.1356,54.7364,55.0176,496017.0
2020-06-16 15:00:00,60.64,60.71,60.22,60.63,722253.0,55.0176,55.0811,54.6366,55.0086,722253.0
2020-06-16 15:30:00,60.62,60.99,60.51,60.97,1748739.0,54.9995,55.3352,54.8997,55.317,1748739.0
2020-06-17 09:30:00,61.45,61.92,61.07,61.59,3069469.0,55.7525,56.1789,55.4078,55.8795,3069469.0
2020-06-17 10:00:00,61.59,61.9,61.18,61.5,1686822.0,55.8795,56.1608,55.5076,55.7979,1686822.0
2020-06-17 10:30:00,61.5,61.81,61.45,61.68,812812.0,55.7979,56.0791,55.7525,55.9612,812812.0
2020-06-17 11:00:00,61.68,61.8,61.5,61.7,820784.0,55.9612,56.0701,55.7979,55.9793,820784.0
2020-06-17 11:30:00,61.7,61.88,61.66,61.88,867751.0,55.9793,56.1427,55.9431,56.1427,867751.0
2020-06-17 12:00:00,61.89,62.0,61.82,61.93,840377.0,56.1517,56.2515,56.0882,56.188,840377.0
2020-06-17 12:30:00,61.93,62.29,61.92,62.19,2297345.0,56.188,56.5146,56.1789,56.4239,2297345.0
2020-06-17 13:00:00,62.18,62.42,62.18,62.31,1002314.0,56.4148,56.6326,56.4148,56.5328,1002314.0
2020-06-17 13:30:00,62.3,62.32,61.71,61.89,1287803.0,56.5237,56.5419,55.9884,56.1517,1287803.0
2020-06-17 14:00:00,61.88,61.99,61.75,61.9,889981.0,56.1427,56.2425,56.0247,56.1608,889981.0
2020-06-17 14:30:00,61.9,62.03,61.75,61.86,699912.0,56.1608,56.2787,56.0247,56.1245,699912.0
2020-06-17 15:00:00,61.86,61.99,61.69,61.7,780391.0,56.1245,56.2425,55.9703,55.9793,780391.0
2020-06-17 15:30:00,61.7,62.1,61.64,61.99,2033056.0,55.9793,56.3423,55.9249,56.2425,2033056.0
2020-06-18 09:30:00,60.81,61.0,59.77,60.24,4986607.0,55.1719,55.3442,54.2283,54.6547,4986607.0
2020-06-18 10:00:00,60.24,60.43,59.79,60.03,2066761.0,54.6547,54.8271,54.2464,54.4642,2066761.0
2020-06-18 10:30:00,60.04,60.49,59.72,60.4,2157324.0,54.4733,54.8815,54.1829,54.7999,2157324.0
2020-06-18 11:00:00,60.4,60.74,60.23,60.38,1397676.0,54.7999,55.1084,54.6456,54.7817,1397676.0
2020-06-18 11:30:00,60.38,60.52,59.67,59.91,1050418.0,54.7817,54.9087,54.1376,54.3553,1050418.0
2020-06-18 12:00:00,59.91,60.28,59.81,60.12,948957.0,54.3553,54.691,54.2646,54.5458,948957.0
2020-06-18 12:30:00,60.12,60.23,59.96,60.07,609957.0,54.5458,54.6456,54.4007,54.5005,609957.0
2020-06-18 13:00:00,60.07,60.07,59.63,59.7,599363.0,54.5005,54.5005,54.1013,54.1648,599363.0
2020-06-18 13:30:00,59.7,59.86,59.52,59.71,623294.0,54.1648,54.3099,54.0015,54.1739,623294.0
2020-06-18 14:00:00,59.71,60.01,59.67,59.98,700034.0,54.1739,54.446,54.1376,54.4188,700034.0
2020-06-18 14:30:00,59.99,60.1,59.87,59.88,666821.0,54.4279,54.5277,54.319,54.3281,666821.0
2020-06-18 15:00:00,59.88,60.24,59.84,60.11,953913.0,54.3281,54.6547,54.2918,54.5368,953913.0
2020-06-18 15:30:00,60.12,60.85,59.8,60.79,3878803.0,54.5458,55.2082,54.2555,55.1537,3878803.0
2020-06-19 09:30:00,60.5,61.0,59.7,60.18,2593793.0,54.8906,55.3442,54.1648,54.6003,2593793.0
2020-06-19 10:00:00,60.19,60.26,59.25,59.3,2252411.0,54.6093,54.6729,53.7565,53.8019,2252411.0
2020-06-19 10:30:00,59.3,59.42,58.88,58.98,2142035.0,53.8019,53.9107,53.4208,53.5115,2142035.0
2020-06-19 11:00:00,58.97,59.54,58.92,59.4,1616394.0,53.5025,54.0196,53.4571,53.8926,1616394.0
2020-06-19 11:30:00,59.4,59.55,59.25,59.28,803960.0,53.8926,54.0287,53.7565,53.7837,803960.0
2020-06-19 12:00:00,59.29,59.36,58.55,58.63,1275130.0,53.7928,53.8563,53.1214,53.194,1275130.0
2020-06-19 12:30:00,58.62,59.12,58.56,59.09,924112.0,53.1849,53.6386,53.1305,53.6113,924112.0
2020-06-19 13:00:00,59.1,59.18,58.82,58.85,657837.0,53.6204,53.693,53.3664,53.3936,657837.0
2020-06-19 13:30:00,58.84,59.0,58.7,58.73,582705.0,53.3845,53.5297,53.2575,53.2847,582705.0
2020-06-19 14:00:00,58.73,58.91,58.61,58.63,686527.0,53.2847,53.448,53.1758,53.194,686527.0
2020-06-19 14:30:00,58.63,59.18,58.58,59.0,730601.0,53.194,53.693,53.1486,53.5297,730601.0
2020-06-19 15:00:00,58.99,59.24,58.92,59.11,852599.0,53.5206,53.7474,53.4571,53.6295,852599.0
2020-06-19 15:30:00,59.1,59.18,58.57,58.64,2209635.0,53.6204,53.693,53.1395,53.2031,2209635.0
2020-06-22 09:30:00,59.14,59.15,58.57,58.91,2133139.0,53.6567,53.6658,53.1395,53.448,2133139.0
2020-06-22 10:00:00,58.92,59.15,58.8,58.8,1102390.0,53.4571,53.6658,53.3482,53.3482,1102390.0
2020-06-22 10:30:00,58.8,59.0,58.1,58.12,1225114.0,53.3482,53.5297,52.7131,52.7313,1225114.0
2020-06-22 11:00:00,58.12,58.55,57.94,58.51,2050633.0,52.7313,53.1214,52.568,53.0851,2050633.0
2020-06-22 11:30:00,58.52,58.83,58.49,58.7,929652.0,53.0942,53.3754,53.067,53.2575,929652.0
2020-06-22 12:00:00,58.71,58.78,58.42,58.5,587377.0,53.2666,53.3301,53.0035,53.076,587377.0
2020-06-22 12:30:00,58.5,58.68,58.38,58.62,583920.0,53.076,53.2393,52.9672,53.1849,583920.0
2020-06-22 13:00:00,58.62,58.63,58.42,58.53,513405.0,53.1849,53.194,53.0035,53.1033,513405.0
2020-06-22 13:30:00,58.53,58.57,58.32,58.5,442398.0,53.1033,53.1395,52.9127,53.076,442398.0
2020-06-22 14:00:00,58.5,58.85,58.41,58.78,686268.0,53.076,53.3936,52.9944,53.3301,686268.0
2020-06-22 14:30:00,58.77,58.88,58.62,58.82,463724.0,53.321,53.4208,53.1849,53.3664,463724.0
2020-06-22 15:00:00,58.83,58.91,58.56,58.61,576122.0,53.3754,53.448,53.1305,53.1758,576122.0
2020-06-22 15:30:00,58.61,59.1,58.6,59.09,1229119.0,53.1758,53.6204,53.1668,53.6113,1229119.0
2020-06-23 09:30:00,59.89,60.45,59.14,59.69,1495522.0,54.3372,54.8452,53.6567,54.1557,1495522.0
2020-06-23 10:00:00,59.7,60.0,59.55,59.9,841411.0,54.1648,54.437,54.0287,54.3462,841411.0
2020-06-23 10:30:00,59.9,59.95,59.61,59.8,985799.0,54.3462,54.3916,54.0831,54.2555,985799.0
2020-06-23 11:00:00,59.94,60.0,59.79,59.94,631768.0,54.3825,54.437,54.2464,54.3825,631768.0
2020-06-23 11:30:00,59.93,60.2,59.86,60.18,564915.0,54.3735,54.6184,54.3099,54.6003,564915.0
2020-06-23 12:00:00,60.19,60.32,60.09,60.27,486305.0,54.6093,54.7273,54.5186,54.6819,486305.0
2020-06-23 12:30:00,60.27,60.64,60.26,60.47,600908.0,54.6819,55.0176,54.6729,54.8634,600908.0
2020-06-23 13:00:00,60.48,60.69,60.47,60.63,336986.0,54.8725,55.063,54.8634,55.0086,336986.0
2020-06-23 13:30:00,60.63,60.66,60.49,60.55,344452.0,55.0086,55.0358,54.8815,54.936,344452.0
2020-06-23 14:00:00,60.55,60.56,60.4,60.46,277470.0,54.936,54.945,54.7999,54.8543,277470.0
2020-06-23 14:30:00,60.46,60.6,60.22,60.22,387620.0,54.8543,54.9813,54.6366,54.6366,387620.0
2020-06-23 15:00:00,60.21,60.3,60.0,60.09,453023.0,54.6275,54.7091,54.437,54.5186,453023.0
2020-06-23 15:30:00,60.07,60.12,59.81,59.9,866957.0,54.5005,54.5458,54.2646,54.3462,866957.0
2020-06-24 09:30:00,60.09,61.06,59.95,59.98,2350883.0,54.5186,55.3987,54.3916,54.4188,2350883.0
2020-06-24 10:00:00,59.98,60.03,59.29,59.89,1734270.0,54.4188,54.4642,53.7928,54.3372,1734270.0
2020-06-24 10:30:00,59.9,60.14,59.57,60.07,762123.0,54.3462,54.564,54.0468,54.5005,762123.0
2020-06-24 11:00:00,60.06,60.15,59.32,59.4,788076.0,54.4914,54.5731,53.82,53.8926,788076.0
2020-06-24 11:30:00,59.4,59.46,58.58,59.05,848701.0,53.8926,53.947,53.1486,53.575,848701.0
2020-06-24 12:00:00,59.04,59.32,58.75,59.32,648989.0,53.566,53.82,53.3029,53.82,648989.0
2020-06-24 12:30:00,59.32,59.67,59.24,59.65,303398.0,53.82,54.1376,53.7474,54.1194,303398.0
2020-06-24 13:00:00,59.65,59.75,59.5,59.62,286301.0,54.1194,54.2101,53.9833,54.0922,286301.0
2020-06-24 13:30:00,59.61,59.75,59.51,59.66,364883.0,54.0831,54.2101,53.9924,54.1285,364883.0
2020-06-24 14:00:00,59.67,59.84,59.34,59.82,385897.0,54.1376,54.2918,53.8382,54.2737,385897.0
2020-06-24 14:30:00,59.83,59.9,59.69,59.78,349593.0,54.2827,54.3462,54.1557,54.2374,349593.0
2020-06-24 15:00:00,59.79,59.96,59.61,59.83,518801.0,54.2464,54.4007,54.0831,54.2827,518801.0
2020-06-24 15:30:00,59.82,60.09,59.72,59.83,857312.0,54.2737,54.5186,54.1829,54.2827,857312.0
2020-06-25 09:30:00,59.65,60.14,58.82,59.45,1167492.0,54.1194,54.564,53.3664,53.938,1167492.0
2020-06-25 10:00:00,59.42,59.87,59.33,59.79,614352.0,53.9107,54.319,53.8291,54.2464,614352.0
2020-06-25 10:30:00,59.81,60.06,59.65,59.84,466480.0,54.2646,54.4914,54.1194,54.2918,466480.0
2020-06-25 11:00:00,59.83,60.3,59.62,60.15,437238.0,54.2827,54.7091,54.0922,54.5731,437238.0
2020-06-25 11:30:00,60.14,60.44,59.83,60.37,538533.0,54.564,54.8362,54.2827,54.7727,538533.0
2020-06-25 12:00:00,60.38,60.67,60.38,60.41,427256.0,54.7817,55.0448,54.7817,54.8089,427256.0
2020-06-25 12:30:00,60.41,60.63,60.36,60.56,384800.0,54.8089,55.0086,54.7636,54.945,384800.0
2020-06-25 13:00:00,60.56,60.56,60.3,60.38,340708.0,54.945,54.945,54.7091,54.7817,340708.0
2020-06-25 13:30:00,60.37,60.54,60.26,60.48,336190.0,54.7727,54.9269,54.6729,54.8725,336190.0
2020-06-25 14:00:00,60.49,60.53,60.28,60.38,299274.0,54.8815,54.9178,54.691,54.7817,299274.0
2020-06-25 14:30:00,60.36,60.52,60.23,60.47,346844.0,54.7636,54.9087,54.6456,54.8634,346844.0
2020-06-25 15:00:00,60.46,60.62,60.42,60.52,457637.0,54.8543,54.9995,54.818,54.9087,457637.0
2020-06-25 15:30:00,60.51,60.59,60.35,60.5,861655.0,54.8997,54.9723,54.7545,54.8906,861655.0
2020-06-26 09:30:00,60.46,60.95,59.89,60.25,1230426.0,54.8543,55.2989,54.3372,54.6638,1230426.0
2020-06-26 10:00:00,60.24,60.26,59.23,59.58,846160.0,54.6547,54.6729,53.7384,54.0559,846160.0
2020-06-26 10:30:00,59.56,59.56,58.95,59.13,827504.0,54.0378,54.0378,53.4843,53.6476,827504.0
2020-06-26 11:00:00,59.15,59.82,59.11,59.73,715777.0,53.6658,54.2737,53.6295,54.192,715777.0
2020-06-26 11:30:00,59.74,59.98,59.45,59.79,438597.0,54.2011,54.4188,53.938,54.2464,438597.0
2020-06-26 12:00:00,59.8,59.8,59.38,59.61,377152.0,54.2555,54.2555,53.8744,54.0831,377152.0
2020-06-26 12:30:00,59.61,59.64,59.39,59.62,283803.0,54.0831,54.1103,53.8835,54.0922,283803.0
2020-06-26 13:00:00,59.62,59.8,59.58,59.71,187568.0,54.0922,54.2555,54.0559,54.1739,187568.0
2020-06-26 13:30:00,59.72,59.86,59.58,59.62,239814.0,54.1829,54.3099,54.0559,54.0922,239814.0
2020-06-26 14:00:00,59.61,59.87,59.54,59.63,286100.0,54.0831,54.319,54.0196,54.1013,286100.0
2020-06-26 14:30:00,59.64,59.86,59.58,59.8,360332.0,54.1103,54.3099,54.0559,54.2555,360332.0
2020-06-26 15:00:00,59.79,60.02,59.71,59.92,437135.0,54.2464,54.4551,54.1739,54.3644,437135.0
2020-06-26 15:30:00,59.91,59.99,59.58,59.7,829113.0,54.3553,54.4279,54.0559,54.1648,829113.0
2020-06-29 09:30:00,59.06,59.57,58.25,58.73,1363085.0,53.5841,54.0468,52.8492,53.2847,1363085.0
2020-06-29 10:00:00,58.75,59.35,58.72,59.0,552908.0,53.3029,53.8472,53.2756,53.5297,552908.0
2020-06-29 10:30:00,59.01,59.23,58.89,58.91,399038.0,53.5388,53.7384,53.4299,53.448,399038.0
2020-06-29 11:00:00,58.92,59.1,58.62,59.07,281074.0,53.4571,53.6204,53.1849,53.5932,281074.0
2020-06-29 11:30:00,59.06,60.0,58.93,59.74,1238630.0,53.5841,54.437,53.4662,54.2011,1238630.0
2020-06-29 12:00:00,59.71,59.76,59.36,59.46,170255.0,54.1739,54.2192,53.8563,53.947,170255.0
2020-06-29 12:30:00,59.47,59.62,59.44,59.5,117882.0,53.9561,54.0922,53.9289,53.9833,117882.0
2020-06-29 13:00:00,59.52,59.55,59.33,59.49,109109.0,54.0015,54.0287,53.8291,53.9742,109109.0
2020-06-29 13:30:00,59.49,59.54,59.38,59.42,92993.0,53.9742,54.0196,53.8744,53.9107,92993.0
2020-06-29 14:00:00,59.44,59.46,59.3,59.36,128866.0,53.9289,53.947,53.8019,53.8563,128866.0
2020-06-29 14:30:00,59.34,59.39,59.07,59.07,179890.0,53.8382,53.8835,53.5932,53.5932,179890.0
2020-06-29 15:00:00,59.06,59.21,58.95,59.18,286428.0,53.5841,53.7202,53.4843,53.693,286428.0
2020-06-29 15:30:00,59.19,59.67,59.19,59.59,1480516.0,53.7021,54.1376,53.7021,54.065,1480516.0
2020-06-30 09:30:00,59.36,60.35,59.21,60.26,1531218.0,53.8563,54.7545,53.7202,54.6729,1531218.0
2020-06-30 10:00:00,60.27,60.3,59.88,60.07,590455.0,54.6819,54.7091,54.3281,54.5005,590455.0
2020-06-30 10:30:00,60.08,60.19,60.01,60.09,620324.0,54.5095,54.6093,54.446,54.5186,620324.0
2020-06-30 11:00:00,60.09,60.3,59.85,60.26,1080457.0,54.5186,54.7091,54.3009,54.6729,1080457.0
2020-06-30 11:30:00,60.26,60.81,60.24,60.8,875736.0,54.6729,55.1719,54.6547,55.1628,875736.0
2020-06-30 12:00:00,60.8,60.9,60.58,60.58,301523.0,55.1628,55.2535,54.9632,54.9632,301523.0
2020-06-30 12:30:00,60.58,60.63,59.98,60.1,406973.0,54.9632,55.0086,54.4188,54.5277,406973.0
2020-06-30 13:00:00,60.1,60.17,59.94,60.04,215649.0,54.5277,54.5912,54.3825,54.4733,215649.0
2020-06-30 13:30:00,60.05,60.14,59.92,60.12,217621.0,54.4823,54.564,54.3644,54.5458,217621.0
2020-06-30 14:00:00,60.12,60.12,59.85,60.04,219479.0,54.5458,54.5458,54.3009,54.4733,219479.0
2020-06-30 14:30:00,60.04,60.18,59.99,60.07,249454.0,54.4733,54.6003,54.4279,54.5005,249454.0
2020-06-30 15:00:00,60.08,60.08,59.79,59.93,284049.0,54.5095,54.5095,54.2464,54.3735,284049.0
2020-06-30 15:30:00,59.94,60.31,59.89,60.18,1561279.0,54.3825,54.7182,54.3372,54.6003,1561279.0
2020-07-01 09:30:00,60.16,60.78,60.12,60.22,925114.0,54.5821,55.1446,54.5458,54.6366,925114.0
2020-07-01 10:00:00,60.24,60.35,59.89,59.93,649755.0,54.6547,54.7545,54.3372,54.3735,649755.0
2020-07-01 10:30:00,59.93,60.18,59.66,59.77,620538.0,54.3735,54.6003,54.1285,54.2283,620538.0
2020-07-01 11:00:00,59.77,60.09,59.62,59.84,426723.0,54.2283,54.5186,54.0922,54.2918,426723.0
2020-07-01 11:30:00,59.85,60.38,59.85,60.15,413389.0,54.3009,54.7817,54.3009,54.5731,413389.0
2020-07-01 12:00:00,60.16,60.25,60.03,60.05,247948.0,54.5821,54.6638,54.4642,54.4823,247948.0
2020-07-01 12:30:00,60.05,60.24,59.87,60.23,274206.0,54.4823,54.6547,54.319,54.6456,274206.0
2020-07-01 13:00:00,60.24,60.24,59.74,59.75,413885.0,54.6547,54.6547,54.2011,54.2101,413885.0
2020-07-01 13:30:00,59.76,59.92,59.71,59.84,156032.0,54.2192,54.3644,54.1739,54.2918,156032.0
2020-07-01 14:00:00,59.84,59.87,59.61,59.73,263419.0,54.2918,54.319,54.0831,54.192,263419.0
2020-07-01 14:30:00,59.74,59.97,59.74,59.94,180712.0,54.2011,54.4097,54.2011,54.3825,180712.0
2020-07-01 15:00:00,59.94,60.08,59.9,60.03,434568.0,54.3825,54.5095,54.3462,54.4642,434568.0
2020-07-01 15:30:00,60.02,60.18,59.99,60.01,419659.0,54.4551,54.6003,54.4279,54.446,419659.0
2020-07-02 09:30:00,61.38,61.64,60.86,61.38,2857908.0,55.689,55.9249,55.2172,55.689,2857908.0
2020-07-02 10:00:00,61.39,61.39,60.8,60.89,1128033.0,55.6981,55.6981,55.1628,55.2444,1128033.0
2020-07-02 10:30:00,60.89,61.42,60.8,61.32,887046.0,55.2444,55.7253,55.1628,55.6346,887046.0
2020-07-02 11:00:00,61.33,61.45,60.88,61.05,529128.0,55.6436,55.7525,55.2354,55.3896,529128.0
2020-07-02 11:30:00,61.05,61.74,61.03,61.73,581610.0,55.3896,56.0156,55.3715,56.0066,581610.0
2020-07-02 12:00:00,61.73,61.75,61.5,61.63,395064.0,56.0066,56.0247,55.7979,55.9158,395064.0
2020-07-02 12:30:00,61.63,61.72,61.38,61.71,294211.0,55.9158,55.9975,55.689,55.9884,294211.0
2020-07-02 13:00:00,61.71,61.85,61.65,61.82,397949.0,55.9884,56.1154,55.934,56.0882,397949.0
2020-07-02 13:30:00,61.84,61.92,61.71,61.75,314072.0,56.1064,56.1789,55.9884,56.0247,314072.0
2020-07-02 14:00:00,61.75,61.82,61.61,61.79,155174.0,56.0247,56.0882,55.8977,56.061,155174.0
2020-07-02 14:30:00,61.79,61.91,61.76,61.83,249299.0,56.061,56.1699,56.0338,56.0973,249299.0
2020-07-02 15:00:00,61.83,61.84,61.59,61.68,260354.0,56.0973,56.1064,55.8795,55.9612,260354.0
2020-07-02 15:30:00,61.69,61.73,61.33,61.39,996733.0,55.9703,56.0066,55.6436,55.6981,996733.0
2020-07-06 09:30:00,63.59,63.88,62.96,63.66,2882336.0,57.6941,57.9572,57.1225,57.7576,2882336.0
2020-07-06 10:00:00,63.67,63.87,63.34,63.41,1114913.0,57.7667,57.9481,57.4673,57.5308,1114913.0
2020-07-06 10:30:00,63.4,63.7,63.06,63.65,555341.0,57.5217,57.7939,57.2132,57.7485,555341.0
2020-07-06 11:00:00,63.65,64.05,63.6,63.83,853977.0,57.7485,58.1115,57.7032,57.9119,853977.0
2020-07-06 11:30:00,63.83,63.84,63.28,63.33,613064.0,57.9119,57.9209,57.4128,57.4582,613064.0
2020-07-06 12:00:00,63.33,63.5,63.0,63.16,660441.0,57.4582,57.6125,57.1588,57.304,660441.0
2020-07-06 12:30:00,63.16,63.29,62.89,63.13,498911.0,57.304,57.4219,57.059,57.2768,498911.0
2020-07-06 13:00:00,63.13,63.2,62.54,62.88,553742.0,57.2768,57.3403,56.7415,57.0499,553742.0
2020-07-06 13:30:00,62.89,63.04,62.55,62.73,448843.0,57.059,57.1951,56.7505,56.9138,448843.0
2020-07-06 14:00:00,62.72,62.81,62.5,62.72,433930.0,56.9048,56.9864,56.7052,56.9048,433930.0
2020-07-06 14:30:00,62.73,62.88,62.57,62.73,598576.0,56.9138,57.0499,56.7687,56.9138,598576.0
2020-07-06 15:00:00,62.72,62.97,62.6,62.96,367096.0,56.9048,57.1316,56.7959,57.1225,367096.0
2020-07-06 15:30:00,62.96,63.37,62.9,63.21,1135624.0,57.1225,57.4945,57.0681,57.3493,1135624.0
2020-07-07 09:30:00,62.89,62.98,61.86,62.64,1188010.0,57.059,57.1407,56.1245,56.8322,1188010.0
2020-07-07 10:00:00,62.65,63.12,62.39,63.1,683526.0,56.8413,57.2677,56.6054,57.2495,683526.0
2020-07-07 10:30:00,63.1,63.21,62.78,62.83,450358.0,57.2495,57.3493,56.9592,57.0046,450358.0
2020-07-07 11:00:00,62.85,62.97,62.57,62.58,328200.0,57.0227,57.1316,56.7687,56.7778,328200.0
2020-07-07 11:30:00,62.59,62.6,62.16,62.25,320606.0,56.7868,56.7959,56.3967,56.4783,320606.0
2020-07-07 12:00:00,62.26,62.29,61.73,61.91,523827.0,56.4874,56.5146,56.0066,56.1699,523827.0
2020-07-07 12:30:00,61.92,62.03,61.75,61.91,432723.0,56.1789,56.2787,56.0247,56.1699,432723.0
2020-07-07 13:00:00,61.9,61.95,61.64,61.84,419636.0,56.1608,56.2062,55.9249,56.1064,419636.0
2020-07-07 13:30:00,61.83,61.89,61.71,61.84,258227.0,56.0973,56.1517,55.9884,56.1064,258227.0
2020-07-07 14:00:00,61.84,61.87,61.69,61.73,251888.0,56.1064,56.1336,55.9703,56.0066,251888.0
2020-07-07 14:30:00,61.73,61.93,61.65,61.9,260950.0,56.0066,56.188,55.934,56.1608,260950.0
2020-07-07 15:00:00,61.89,61.92,61.72,61.88,343312.0,56.1517,56.1789,55.9975,56.1427,343312.0
2020-07-07 15:30:00,61.89,62.01,61.63,61.7,1151342.0,56.1517,56.2606,55.9158,55.9793,1151342.0
2020-07-08 09:30:00,63.47,63.79,62.92,63.78,1470615.0,57.5852,57.8756,57.0862,57.8665,1470615.0
2020-07-08 10:00:00,63.78,64.76,63.68,64.41,1664744.0,57.8665,58.7556,57.7758,58.4381,1664744.0
2020-07-08 10:30:00,64.4,64.88,64.27,64.68,1616089.0,58.429,58.8645,58.3111,58.683,1616089.0
2020-07-08 11:00:00,64.69,64.9,64.46,64.88,1567569.0,58.6921,58.8826,58.4834,58.8645,1567569.0
2020-07-08 11:30:00,64.89,65.48,64.77,65.46,1389535.0,58.8736,59.4089,58.7647,59.3907,1389535.0
2020-07-08 12:00:00,65.47,65.78,65.18,65.33,1024477.0,59.3998,59.6811,59.1367,59.2728,1024477.0
2020-07-08 12:30:00,65.33,65.75,65.33,65.72,711787.0,59.2728,59.6538,59.2728,59.6266,711787.0
2020-07-08 13:00:00,65.73,65.9,65.48,65.74,649745.0,59.6357,59.7899,59.4089,59.6448,649745.0
2020-07-08 13:30:00,65.74,65.85,65.43,65.54,577414.0,59.6448,59.7446,59.3635,59.4633,577414.0
2020-07-08 14:00:00,65.55,65.61,64.92,64.99,994392.0,59.4724,59.5268,58.9008,58.9643,994392.0
2020-07-08 14:30:00,64.99,65.13,64.5,64.89,1177514.0,58.9643,59.0913,58.5197,58.8736,1177514.0
2020-07-08 15:00:00,64.9,65.34,64.75,65.18,1699445.0,58.8826,59.2819,58.7466,59.1367,1699445.0
2020-07-08 15:30:00,65.19,65.45,64.87,65.38,1881824.0,59.1458,59.3817,58.8554,59.3181,1881824.0
2020-07-09 09:30:00,68.0,69.18,66.46,67.04,5077256.0,61.6952,62.7658,60.298,60.8242,5077256.0
2020-07-09 10:00:00,67.04,67.62,66.53,66.67,2350970.0,60.8242,61.3505,60.3615,60.4885,2350970.0
2020-07-09 10:30:00,66.67,67.14,65.89,65.95,1536178.0,60.4885,60.915,59.7809,59.8353,1536178.0
2020-07-09 11:00:00,65.93,66.48,65.62,66.09,968883.0,59.8171,60.3162,59.5359,59.9623,968883.0
2020-07-09 11:30:00,66.1,66.3,65.84,66.24,541560.0,59.9714,60.1528,59.7355,60.0984,541560.0
2020-07-09 12:00:00,66.24,66.76,66.08,66.69,738048.0,60.0984,60.5702,59.9532,60.5067,738048.0
2020-07-09 12:30:00,66.7,67.06,66.67,66.9,555672.0,60.5158,60.8424,60.4885,60.6972,555672.0
2020-07-09 13:00:00,66.89,67.2,66.75,66.76,399629.0,60.6881,60.9694,60.5611,60.5702,399629.0
2020-07-09 13:30:00,66.76,66.91,66.68,66.81,344015.0,60.5702,60.7063,60.4976,60.6156,344015.0
2020-07-09 14:00:00,66.8,67.06,66.74,67.03,346328.0,60.6065,60.8424,60.552,60.8152,346328.0
2020-07-09 14:30:00,67.04,67.22,66.91,67.2,340507.0,60.8242,60.9875,60.7063,60.9694,340507.0
2020-07-09 15:00:00,67.2,67.33,66.83,66.87,449139.0,60.9694,61.0873,60.6337,60.67,449139.0
2020-07-09 15:30:00,66.87,67.41,66.79,67.37,1179986.0,60.67,61.1599,60.5974,61.1236,1179986.0
2020-07-10 09:30:00,66.25,66.5,64.55,65.02,2620365.0,60.1075,60.3343,58.5651,58.9915,2620365.0
2020-07-10 10:00:00,65.01,65.79,64.69,65.62,886109.0,58.9824,59.6901,58.6921,59.5359,886109.0
2020-07-10 10:30:00,65.62,66.03,65.57,65.66,601186.0,59.5359,59.9079,59.4905,59.5722,601186.0
2020-07-10 11:00:00,65.65,65.79,65.33,65.57,490041.0,59.5631,59.6901,59.2728,59.4905,490041.0
2020-07-10 11:30:00,65.57,65.99,65.57,65.9,440902.0,59.4905,59.8716,59.4905,59.7899,440902.0
2020-07-10 12:00:00,65.91,65.93,65.46,65.52,278121.0,59.799,59.8171,59.3907,59.4452,278121.0
2020-07-10 12:30:00,65.52,65.7,65.43,65.68,310799.0,59.4452,59.6085,59.3635,59.5903,310799.0
2020-07-10 13:00:00,65.67,65.78,65.5,65.68,412405.0,59.5813,59.6811,59.427,59.5903,412405.0
2020-07-10 13:30:00,65.67,65.9,65.42,65.77,265928.0,59.5813,59.7899,59.3544,59.672,265928.0
2020-07-10 14:00:00,65.77,65.9,65.52,65.58,212539.0,59.672,59.7899,59.4452,59.4996,212539.0
2020-07-10 14:30:00,65.56,65.63,65.45,65.59,361557.0,59.4815,59.545,59.3817,59.5087,361557.0
2020-07-10 15:00:00,65.58,65.83,65.54,65.77,487056.0,59.4996,59.7264,59.4633,59.672,487056.0
2020-07-10 15:30:00,65.77,65.84,65.58,65.6,1134257.0,59.672,59.7355,59.4996,59.5177,1134257.0
2020-07-13 09:30:00,65.8,66.35,65.2,65.22,1560856.0,59.6992,60.1982,59.1548,59.173,1560856.0
2020-07-13 10:00:00,65.23,65.53,64.7,65.29,1098113.0,59.1821,59.4542,58.7012,59.2365,1098113.0
2020-07-13 10:30:00,65.29,65.41,65.1,65.29,487404.0,59.2365,59.3454,59.0641,59.2365,487404.0
2020-07-13 11:00:00,65.28,65.41,65.0,65.16,470719.0,59.2274,59.3454,58.9734,59.1185,470719.0
2020-07-13 11:30:00,65.16,65.18,64.78,64.96,522488.0,59.1185,59.1367,58.7738,58.9371,522488.0
2020-07-13 12:00:00,64.96,65.05,64.82,64.87,412429.0,58.9371,59.0187,58.8101,58.8554,412429.0
2020-07-13 12:30:00,64.86,64.92,64.15,64.19,888922.0,58.8464,58.9008,58.2022,58.2385,888922.0
2020-07-13 13:00:00,64.2,64.39,63.94,64.39,992934.0,58.2475,58.4199,58.0117,58.4199,992934.0
2020-07-13 13:30:00,64.4,64.45,64.0,64.1,476124.0,58.429,58.4744,58.0661,58.1568,476124.0
2020-07-13 14:00:00,64.08,64.16,62.9,62.93,1478549.0,58.1387,58.2113,57.0681,57.0953,1478549.0
2020-07-13 14:30:00,62.92,63.92,62.56,63.76,1230704.0,57.0862,57.9935,56.7596,57.8483,1230704.0
2020-07-13 15:00:00,63.77,63.78,62.83,62.94,795923.0,57.8574,57.8665,57.0046,57.1044,795923.0
2020-07-13 15:30:00,62.93,63.03,62.11,62.3,2171216.0,57.0953,57.186,56.3513,56.5237,2171216.0
2020-07-14 09:30:00,60.91,62.14,60.14,61.04,2473183.0,55.2626,56.3785,54.564,55.3805,2473183.0
2020-07-14 10:00:00,61.04,61.23,59.96,60.64,1811181.0,55.3805,55.5529,54.4007,55.0176,1811181.0
2020-07-14 10:30:00,60.61,61.75,60.59,61.27,1191995.0,54.9904,56.0247,54.9723,55.5892,1191995.0
2020-07-14 11:00:00,61.26,62.03,61.0,62.01,1024747.0,55.5801,56.2787,55.3442,56.2606,1024747.0
2020-07-14 11:30:00,62.0,62.45,61.69,61.85,855887.0,56.2515,56.6598,55.9703,56.1154,855887.0
2020-07-14 12:00:00,61.88,62.21,61.62,61.88,359619.0,56.1427,56.4421,55.9068,56.1427,359619.0
2020-07-14 12:30:00,61.9,61.95,61.45,61.55,261930.0,56.1608,56.2062,55.7525,55.8433,261930.0
2020-07-14 13:00:00,61.54,61.88,61.35,61.79,312327.0,55.8342,56.1427,55.6618,56.061,312327.0
2020-07-14 13:30:00,61.79,62.31,61.78,62.07,323125.0,56.061,56.5328,56.0519,56.315,323125.0
2020-07-14 14:00:00,62.05,62.31,61.91,62.1,368490.0,56.2969,56.5328,56.1699,56.3423,368490.0
2020-07-14 14:30:00,62.11,62.18,61.75,62.08,444172.0,56.3513,56.4148,56.0247,56.3241,444172.0
2020-07-14 15:00:00,62.1,62.12,61.52,61.95,467628.0,56.3423,56.3604,55.816,56.2062,467628.0
2020-07-14 15:30:00,61.96,62.29,61.82,62.14,1147762.0,56.2152,56.5146,56.0882,56.3785,1147762.0
2020-07-15 09:30:00,62.38,63.07,62.06,62.09,1073677.0,56.5963,57.2223,56.306,56.3332,1073677.0
2020-07-15 10:00:00,62.09,62.8,61.91,62.59,609823.0,56.3332,56.9774,56.1699,56.7868,609823.0
2020-07-15 10:30:00,62.61,62.75,62.27,62.27,381269.0,56.805,56.932,56.4965,56.4965,381269.0
2020-07-15 11:00:00,62.27,62.35,61.8,62.25,449417.0,56.4965,56.5691,56.0701,56.4783,449417.0
2020-07-15 11:30:00,62.22,62.34,61.72,61.8,404636.0,56.4511,56.56,55.9975,56.0701,404636.0
2020-07-15 12:00:00,61.78,62.02,61.6,61.94,433994.0,56.0519,56.2697,55.8886,56.1971,433994.0
2020-07-15 12:30:00,61.94,61.96,61.61,61.95,311544.0,56.1971,56.2152,55.8977,56.2062,311544.0
2020-07-15 13:00:00,61.93,62.34,61.65,62.28,361908.0,56.188,56.56,55.934,56.5056,361908.0
2020-07-15 13:30:00,62.27,62.48,62.21,62.27,197152.0,56.4965,56.687,56.4421,56.4965,197152.0
2020-07-15 14:00:00,62.26,62.75,62.17,62.71,339099.0,56.4874,56.932,56.4058,56.8957,339099.0
2020-07-15 14:30:00,62.7,62.78,62.48,62.49,250943.0,56.8866,56.9592,56.687,56.6961,250943.0
2020-07-15 15:00:00,62.48,62.7,62.23,62.67,292961.0,56.687,56.8866,56.4602,56.8594,292961.0
2020-07-15 15:30:00,62.66,62.81,62.51,62.54,906571.0,56.8503,56.9864,56.7142,56.7415,906571.0
2020-07-16 09:30:00,60.72,61.24,59.41,60.79,3030016.0,55.0902,55.562,53.9017,55.1537,3030016.0
2020-07-16 10:00:00,60.8,61.7,60.59,61.2,1421013.0,55.1628,55.9793,54.9723,55.5257,1421013.0
2020-07-16 10:30:00,61.18,61.56,61.0,61.29,884368.0,55.5076,55.8523,55.3442,55.6074,884368.0
2020-07-16 11:00:00,61.29,61.42,60.93,61.3,696599.0,55.6074,55.7253,55.2807,55.6164,696599.0
2020-07-16 11:30:00,61.31,61.78,61.24,61.76,446681.0,55.6255,56.0519,55.562,56.0338,446681.0
2020-07-16 12:00:00,61.75,61.84,61.43,61.48,376206.0,56.0247,56.1064,55.7344,55.7797,376206.0
2020-07-16 12:30:00,61.49,61.67,61.41,61.5,249156.0,55.7888,55.9521,55.7162,55.7979,249156.0
2020-07-16 13:00:00,61.5,61.93,61.5,61.82,186719.0,55.7979,56.188,55.7979,56.0882,186719.0
2020-07-16 13:30:00,61.82,61.87,61.56,61.64,175833.0,56.0882,56.1336,55.8523,55.9249,175833.0
2020-07-16 14:00:00,61.64,62.03,61.63,61.99,223417.0,55.9249,56.2787,55.9158,56.2425,223417.0
2020-07-16 14:30:00,61.98,62.11,61.74,61.75,253109.0,56.2334,56.3513,56.0156,56.0247,253109.0
2020-07-16 15:00:00,61.76,61.9,61.64,61.88,349630.0,56.0338,56.1608,55.9249,56.1427,349630.0
2020-07-16 15:30:00,61.88,62.1,61.63,61.71,861612.0,56.1427,56.3423,55.9158,55.9884,861612.0
2020-07-17 09:30:00,62.76,62.76,61.71,61.97,1158055.0,56.9411,56.9411,55.9884,56.2243,1158055.0
2020-07-17 10:00:00,61.96,62.39,61.65,61.73,681741.0,56.2152,56.6054,55.934,56.0066,681741.0
2020-07-17 10:30:00,61.75,62.02,61.6,61.89,393333.0,56.0247,56.2697,55.8886,56.1517,393333.0
2020-07-17 11:00:00,61.89,62.05,61.75,62.03,259044.0,56.1517,56.2969,56.0247,56.2787,259044.0
2020-07-17 11:30:00,62.04,62.08,61.78,61.91,178605.0,56.2878,56.3241,56.0519,56.1699,178605.0
2020-07-17 12:00:00,61.91,62.12,61.87,62.02,202777.0,56.1699,56.3604,56.1336,56.2697,202777.0
2020-07-17 12:30:00,62.01,62.27,61.96,62.15,189621.0,56.2606,56.4965,56.2152,56.3876,189621.0
2020-07-17 13:00:00,62.17,62.24,61.97,62.2,213388.0,56.4058,56.4693,56.2243,56.433,213388.0
2020-07-17 13:30:00,62.21,62.24,61.98,62.16,135252.0,56.4421,56.4693,56.2334,56.3967,135252.0
2020-07-17 14:00:00,62.15,62.33,62.15,62.23,166052.0,56.3876,56.5509,56.3876,56.4602,166052.0
2020-07-17 14:30:00,62.23,62.35,62.13,62.24,102416.0,56.4602,56.5691,56.3695,56.4693,102416.0
2020-07-17 15:00:00,62.25,62.3,62.09,62.21,168871.0,56.4783,56.5237,56.3332,56.4421,168871.0
2020-07-17 15:30:00,62.2,62.31,62.06,62.13,490107.0,56.433,56.5328,56.306,56.3695,490107.0
2020-07-20 09:30:00,63.43,63.49,62.27,62.44,1206167.0,57.5489,57.6034,56.4965,56.6507,1206167.0
2020-07-20 10:00:00,62.46,62.92,62.27,62.9,683536.0,56.6689,57.0862,56.4965,57.0681,683536.0
2020-07-20 10:30:00,62.92,63.43,62.48,62.54,689310.0,57.0862,57.5489,56.687,56.7415,689310.0
2020-07-20 11:00:00,62.58,63.19,62.55,63.17,415560.0,56.7778,57.3312,56.7505,57.313,415560.0
2020-07-20 11:30:00,63.17,63.64,63.17,63.45,559930.0,57.313,57.7395,57.313,57.5671,559930.0
2020-07-20 12:00:00,63.46,63.48,63.05,63.18,451190.0,57.5762,57.5943,57.2042,57.3221,451190.0
2020-07-20 12:30:00,63.19,63.23,63.0,63.15,254059.0,57.3312,57.3675,57.1588,57.2949,254059.0
2020-07-20 13:00:00,63.16,63.2,62.95,63.0,315511.0,57.304,57.3403,57.1134,57.1588,315511.0
2020-07-20 13:30:00,63.0,63.2,62.82,62.83,405760.0,57.1588,57.3403,56.9955,57.0046,405760.0
2020-07-20 14:00:00,62.84,63.27,62.83,63.27,434500.0,57.0136,57.4038,57.0046,57.4038,434500.0
2020-07-20 14:30:00,63.26,63.27,62.97,63.02,997941.0,57.3947,57.4038,57.1316,57.177,997941.0
2020-07-20 15:00:00,63.02,63.23,62.95,63.2,534885.0,57.177,57.3675,57.1134,57.3403,534885.0
2020-07-20 15:30:00,63.2,63.7,63.14,63.37,1597156.0,57.3403,57.7939,57.2858,57.4945,1597156.0
2020-07-21 09:30:00,65.07,65.1,63.41,63.79,2753149.0,59.0369,59.0641,57.5308,57.8756,2753149.0
2020-07-21 10:00:00,63.79,63.93,63.05,63.17,1103860.0,57.8756,58.0026,57.2042,57.313,1103860.0
2020-07-21 10:30:00,63.19,63.24,62.74,63.2,948124.0,57.3312,57.3766,56.9229,57.3403,948124.0
2020-07-21 11:00:00,63.19,63.24,62.41,62.67,750423.0,57.3312,57.3766,56.6235,56.8594,750423.0
2020-07-21 11:30:00,62.68,62.8,61.68,61.96,1198678.0,56.8685,56.9774,55.9612,56.2152,1198678.0
2020-07-21 12:00:00,61.96,62.19,61.73,62.12,954332.0,56.2152,56.4239,56.0066,56.3604,954332.0
2020-07-21 12:30:00,62.12,62.33,61.99,62.33,311975.0,56.3604,56.5509,56.2425,56.5509,311975.0
2020-07-21 13:00:00,62.33,62.42,62.17,62.39,345125.0,56.5509,56.6326,56.4058,56.6054,345125.0
2020-07-21 13:30:00,62.38,62.54,62.29,62.51,552874.0,56.5963,56.7415,56.5146,56.7142,552874.0
2020-07-21 14:00:00,62.53,62.82,62.48,62.54,682563.0,56.7324,56.9955,56.687,56.7415,682563.0
2020-07-21 14:30:00,62.53,62.66,62.22,62.5,476031.0,56.7324,56.8503,56.4511,56.7052,476031.0
2020-07-21 15:00:00,62.51,62.56,62.03,62.28,547259.0,56.7142,56.7596,56.2787,56.5056,547259.0
2020-07-21 15:30:00,62.29,62.7,62.29,62.68,1582023.0,56.5146,56.8866,56.5146,56.8685,1582023.0
2020-07-22 09:30:00,61.96,62.42,61.38,61.87,1274313.0,56.2152,56.6326,55.689,56.1336,1274313.0
2020-07-22 10:00:00,61.88,62.16,61.68,61.83,536078.0,56.1427,56.3967,55.9612,56.0973,536078.0
2020-07-22 10:30:00,61.83,61.92,60.9,61.15,1060804.0,56.0973,56.1789,55.2535,55.4803,1060804.0
2020-07-22 11:00:00,61.14,61.39,60.87,61.38,768272.0,55.4713,55.6981,55.2263,55.689,768272.0
2020-07-22 11:30:00,61.38,61.79,61.31,61.69,698390.0,55.689,56.061,55.6255,55.9703,698390.0
2020-07-22 12:00:00,61.71,62.04,61.55,62.01,486808.0,55.9884,56.2878,55.8433,56.2606,486808.0
2020-07-22 12:30:00,62.01,62.07,61.74,61.85,307415.0,56.2606,56.315,56.0156,56.1154,307415.0
2020-07-22 13:00:00,61.85,62.1,61.67,61.73,277080.0,56.1154,56.3423,55.9521,56.0066,277080.0
2020-07-22 13:30:00,61.75,61.78,61.47,61.6,262602.0,56.0247,56.0519,55.7707,55.8886,262602.0
2020-07-22 14:00:00,61.6,61.8,61.47,61.61,247576.0,55.8886,56.0701,55.7707,55.8977,247576.0
2020-07-22 14:30:00,61.61,61.74,61.57,61.65,259766.0,55.8977,56.0156,55.8614,55.934,259766.0
2020-07-22 15:00:00,61.66,61.91,61.6,61.62,403213.0,55.9431,56.1699,55.8886,55.9068,403213.0
2020-07-22 15:30:00,61.62,61.95,61.62,61.86,1129067.0,55.9068,56.2062,55.9068,56.1245,1129067.0
2020-07-23 09:30:00,62.04,62.29,61.28,61.9,877304.0,56.2878,56.5146,55.5983,56.1608,877304.0
2020-07-23 10:00:00,61.88,61.97,61.56,61.89,542556.0,56.1427,56.2243,55.8523,56.1517,542556.0
2020-07-23 10:30:00,61.9,62.18,61.58,61.62,417692.0,56.1608,56.4148,55.8705,55.9068,417692.0
2020-07-23 11:00:00,61.63,61.75,61.44,61.54,396483.0,55.9158,56.0247,55.7434,55.8342,396483.0
2020-07-23 11:30:00,61.54,61.75,61.18,61.19,351774.0,55.8342,56.0247,55.5076,55.5166,351774.0
2020-07-23 12:00:00,61.18,61.19,60.38,60.51,1106724.0,55.5076,55.5166,54.7817,54.8997,1106724.0
2020-07-23 12:30:00,60.52,60.63,59.92,60.57,1180991.0,54.9087,55.0086,54.3644,54.9541,1180991.0
2020-07-23 13:00:00,60.56,60.82,60.39,60.67,338369.0,54.945,55.1809,54.7908,55.0448,338369.0
2020-07-23 13:30:00,60.65,60.74,59.94,60.23,944857.0,55.0267,55.1084,54.3825,54.6456,944857.0
2020-07-23 14:00:00,60.24,60.55,60.07,60.43,562652.0,54.6547,54.936,54.5005,54.8271,562652.0
2020-07-23 14:30:00,60.4,60.63,60.17,60.36,506654.0,54.7999,55.0086,54.5912,54.7636,506654.0
2020-07-23 15:00:00,60.39,60.57,60.21,60.54,457567.0,54.7908,54.9541,54.6275,54.9269,457567.0
2020-07-23 15:30:00,60.53,60.72,60.24,60.57,1246992.0,54.9178,55.0902,54.6547,54.9541,1246992.0
2020-07-24 09:30:00,59.34,60.0,58.76,59.4,1772384.0,53.8382,54.437,53.3119,53.8926,1772384.0
2020-07-24 10:00:00,59.39,60.69,59.38,60.61,1898038.0,53.8835,55.063,53.8744,54.9904,1898038.0
2020-07-24 10:30:00,60.61,61.33,60.17,61.17,1101023.0,54.9904,55.6436,54.5912,55.4985,1101023.0
2020-07-24 11:00:00,61.17,61.2,60.65,60.97,593667.0,55.4985,55.5257,55.0267,55.317,593667.0
2020-07-24 11:30:00,60.97,61.08,60.68,60.92,429200.0,55.317,55.4168,55.0539,55.2717,429200.0
2020-07-24 12:00:00,60.93,60.94,60.41,60.78,319111.0,55.2807,55.2898,54.8089,55.1446,319111.0
2020-07-24 12:30:00,60.78,60.91,60.66,60.69,223967.0,55.1446,55.2626,55.0358,55.063,223967.0
2020-07-24 13:00:00,60.69,60.84,60.36,60.75,372698.0,55.063,55.1991,54.7636,55.1174,372698.0
2020-07-24 13:30:00,60.75,61.21,60.72,61.11,403546.0,55.1174,55.5348,55.0902,55.444,403546.0
2020-07-24 14:00:00,61.11,61.31,61.06,61.28,327239.0,55.444,55.6255,55.3987,55.5983,327239.0
2020-07-24 14:30:00,61.29,61.3,60.97,61.13,353577.0,55.6074,55.6164,55.317,55.4622,353577.0
2020-07-24 15:00:00,61.13,61.28,60.6,60.72,617295.0,55.4622,55.5983,54.9813,55.0902,617295.0
2020-07-24 15:30:00,60.71,61.02,60.7,60.88,1042579.0,55.0811,55.3624,55.0721,55.2354,1042579.0
2020-07-27 09:30:00,60.96,62.27,60.92,61.68,1501532.0,55.308,56.4965,55.2717,55.9612,1501532.0
2020-07-27 10:00:00,61.7,62.38,61.65,62.23,787426.0,55.9793,56.5963,55.934,56.4602,787426.0
2020-07-27 10:30:00,62.26,62.48,62.02,62.2,386978.0,56.4874,56.687,56.2697,56.433,386978.0
2020-07-27 11:00:00,62.19,62.2,61.32,61.33,396474.0,56.4239,56.433,55.6346,55.6436,396474.0
2020-07-27 11:30:00,61.34,61.63,61.33,61.5,203857.0,55.6527,55.9158,55.6436,55.7979,203857.0
2020-07-27 12:00:00,61.49,61.66,61.4,61.6,140417.0,55.7888,55.9431,55.7072,55.8886,140417.0
2020-07-27 12:30:00,61.59,61.87,61.54,61.81,184749.0,55.8795,56.1336,55.8342,56.0791,184749.0
2020-07-27 13:00:00,61.8,61.85,61.59,61.83,238369.0,56.0701,56.1154,55.8795,56.0973,238369.0
2020-07-27 13:30:00,61.83,61.95,61.78,61.9,254411.0,56.0973,56.2062,56.0519,56.1608,254411.0
2020-07-27 14:00:00,61.9,62.63,61.89,62.55,507313.0,56.1608,56.8231,56.1517,56.7505,507313.0
2020-07-27 14:30:00,62.56,62.58,62.4,62.5,255771.0,56.7596,56.7778,56.6144,56.7052,255771.0
2020-07-27 15:00:00,62.51,62.77,62.5,62.74,257587.0,56.7142,56.9501,56.7052,56.9229,257587.0
2020-07-27 15:30:00,62.73,62.84,62.64,62.79,908449.0,56.9138,57.0136,56.8322,56.9683,908449.0
2020-07-28 09:30:00,62.87,62.95,62.13,62.21,657350.0,57.0409,57.1134,56.3695,56.4421,657350.0
2020-07-28 10:00:00,62.2,62.35,61.93,62.21,373678.0,56.433,56.5691,56.188,56.4421,373678.0
2020-07-28 10:30:00,62.21,62.33,61.88,62.33,268682.0,56.4421,56.5509,56.1427,56.5509,268682.0
2020-07-28 11:00:00,62.32,62.41,62.02,62.33,275389.0,56.5419,56.6235,56.2697,56.5509,275389.0
2020-07-28 11:30:00,62.35,62.52,62.09,62.11,263596.0,56.5691,56.7233,56.3332,56.3513,263596.0
2020-07-28 12:00:00,62.12,62.22,61.95,62.21,230374.0,56.3604,56.4511,56.2062,56.4421,230374.0
2020-07-28 12:30:00,62.21,62.27,62.11,62.21,276464.0,56.4421,56.4965,56.3513,56.4421,276464.0
2020-07-28 13:00:00,62.21,62.22,62.01,62.06,175180.0,56.4421,56.4511,56.2606,56.306,175180.0
2020-07-28 13:30:00,62.07,62.22,61.99,62.04,187174.0,56.315,56.4511,56.2425,56.2878,187174.0
2020-07-28 14:00:00,62.04,62.08,61.84,61.91,178417.0,56.2878,56.3241,56.1064,56.1699,178417.0
2020-07-28 14:30:00,61.92,61.99,61.72,61.75,189770.0,56.1789,56.2425,55.9975,56.0247,189770.0
2020-07-28 15:00:00,61.76,61.88,61.29,61.55,662852.0,56.0338,56.1427,55.6074,55.8433,662852.0
2020-07-28 15:30:00,61.55,61.64,61.36,61.49,723070.0,55.8433,55.9249,55.6709,55.7888,723070.0
2020-07-29 09:30:00,61.82,63.45,61.73,62.75,1498226.0,56.0882,57.5671,56.0066,56.932,1498226.0
2020-07-29 10:00:00,62.75,62.96,62.63,62.74,348537.0,56.932,57.1225,56.8231,56.9229,348537.0
2020-07-29 10:30:00,62.75,63.28,62.69,63.04,593480.0,56.932,57.4128,56.8776,57.1951,593480.0
2020-07-29 11:00:00,63.05,63.06,62.54,62.56,266915.0,57.2042,57.2132,56.7415,56.7596,266915.0
2020-07-29 11:30:00,62.55,62.65,62.37,62.52,172580.0,56.7505,56.8413,56.5872,56.7233,172580.0
2020-07-29 12:00:00,62.5,62.51,62.23,62.35,187085.0,56.7052,56.7142,56.4602,56.5691,187085.0
2020-07-29 12:30:00,62.34,62.56,62.32,62.42,126260.0,56.56,56.7596,56.5419,56.6326,126260.0
2020-07-29 13:00:00,62.42,62.55,62.31,62.48,95862.0,56.6326,56.7505,56.5328,56.687,95862.0
2020-07-29 13:30:00,62.47,62.67,62.44,62.56,83906.0,56.678,56.8594,56.6507,56.7596,83906.0
2020-07-29 14:00:00,62.56,62.71,62.45,62.68,122996.0,56.7596,56.8957,56.6598,56.8685,122996.0
2020-07-29 14:30:00,62.69,62.97,62.62,62.64,217405.0,56.8776,57.1316,56.814,56.8322,217405.0
2020-07-29 15:00:00,62.64,62.74,62.49,62.56,257529.0,56.8322,56.9229,56.6961,56.7596,257529.0
2020-07-29 15:30:00,62.56,62.81,62.53,62.57,605039.0,56.7596,56.9864,56.7324,56.7687,605039.0
2020-07-30 09:30:00,62.58,62.81,61.85,61.92,631040.0,56.7778,56.9864,56.1154,56.1789,631040.0
2020-07-30 10:00:00,61.92,62.12,61.57,61.99,321177.0,56.1789,56.3604,55.8614,56.2425,321177.0
2020-07-30 10:30:00,61.96,62.16,61.65,61.81,230303.0,56.2152,56.3967,55.934,56.0791,230303.0
2020-07-30 11:00:00,61.82,61.96,61.58,61.86,353363.0,56.0882,56.2152,55.8705,56.1245,353363.0
2020-07-30 11:30:00,61.87,62.45,61.78,62.42,577586.0,56.1336,56.6598,56.0519,56.6326,577586.0
2020-07-30 12:00:00,62.42,62.59,62.2,62.31,319703.0,56.6326,56.7868,56.433,56.5328,319703.0
2020-07-30 12:30:00,62.32,62.36,62.14,62.29,135549.0,56.5419,56.5781,56.3785,56.5146,135549.0
2020-07-30 13:00:00,62.27,62.32,62.13,62.14,205033.0,56.4965,56.5419,56.3695,56.3785,205033.0
2020-07-30 13:30:00,62.15,62.32,61.98,62.32,210148.0,56.3876,56.5419,56.2334,56.5419,210148.0
2020-07-30 14:00:00,62.32,62.35,62.16,62.23,113848.0,56.5419,56.5691,56.3967,56.4602,113848.0
2020-07-30 14:30:00,62.24,62.45,62.23,62.39,116948.0,56.4693,56.6598,56.4602,56.6054,116948.0
2020-07-30 15:00:00,62.4,62.45,62.18,62.34,199024.0,56.6144,56.6598,56.4148,56.56,199024.0
2020-07-30 15:30:00,62.34,62.35,62.12,62.29,546653.0,56.56,56.5691,56.3604,56.5146,546653.0
2020-07-31 09:30:00,62.83,63.24,62.39,63.22,1241895.0,57.0046,57.3766,56.6054,57.3584,1241895.0
2020-07-31 10:00:00,63.22,63.37,62.73,63.2,1017593.0,57.3584,57.4945,56.9138,57.3403,1017593.0
2020-07-31 10:30:00,63.2,63.29,62.92,63.11,919158.0,57.3403,57.4219,57.0862,57.2586,919158.0
2020-07-31 11:00:00,63.1,63.51,63.03,63.3,751683.0,57.2495,57.6215,57.186,57.431,751683.0
2020-07-31 11:30:00,63.3,63.47,62.94,63.11,345227.0,57.431,57.5852,57.1044,57.2586,345227.0
2020-07-31 12:00:00,63.11,63.19,62.75,62.89,269248.0,57.2586,57.3312,56.932,57.059,269248.0
2020-07-31 12:30:00,62.88,63.29,62.81,63.02,1709672.0,57.0499,57.4219,56.9864,57.177,1709672.0
2020-07-31 13:00:00,63.01,63.4,62.98,63.38,345356.0,57.1679,57.5217,57.1407,57.5036,345356.0
2020-07-31 13:30:00,63.38,63.43,63.24,63.35,246368.0,57.5036,57.5489,57.3766,57.4764,246368.0
2020-07-31 14:00:00,63.35,63.38,63.12,63.36,270436.0,57.4764,57.5036,57.2677,57.4854,270436.0
2020-07-31 14:30:00,63.35,63.84,63.33,63.75,373426.0,57.4764,57.9209,57.4582,57.8393,373426.0
2020-07-31 15:00:00,63.74,63.86,63.59,63.69,647529.0,57.8302,57.9391,57.6941,57.7848,647529.0
2020-07-31 15:30:00,63.7,64.25,63.39,63.8,1005432.0,57.7939,58.2929,57.5127,57.8846,1005432.0
2020-08-03 09:30:00,64.0,65.43,63.94,65.13,2569302.0,58.0661,59.3635,58.0117,59.0913,2569302.0
2020-08-03 10:00:00,65.14,65.28,64.89,65.19,914263.0,59.1004,59.2274,58.8736,59.1458,914263.0
2020-08-03 10:30:00,65.2,65.55,65.1,65.2,716165.0,59.1548,59.4724,59.0641,59.1548,716165.0
2020-08-03 11:00:00,65.19,65.26,64.97,65.18,326055.0,59.1458,59.2093,58.9462,59.1367,326055.0
2020-08-03 11:30:00,65.19,65.29,64.77,64.79,311325.0,59.1458,59.2365,58.7647,58.7828,311325.0
2020-08-03 12:00:00,64.8,64.81,64.37,64.39,265435.0,58.7919,58.801,58.4018,58.4199,265435.0
2020-08-03 12:30:00,64.38,64.44,64.08,64.21,288534.0,58.4109,58.4653,58.1387,58.2566,288534.0
2020-08-03 13:00:00,64.22,64.42,64.17,64.25,212707.0,58.2657,58.4472,58.2203,58.2929,212707.0
2020-08-03 13:30:00,64.27,64.43,64.13,64.35,204518.0,58.3111,58.4562,58.184,58.3836,204518.0
2020-08-03 14:00:00,64.35,64.52,64.28,64.42,197559.0,58.3836,58.5379,58.3201,58.4472,197559.0
2020-08-03 14:30:00,64.43,64.62,64.42,64.56,237666.0,58.4562,58.6286,58.4472,58.5742,237666.0
2020-08-03 15:00:00,64.56,64.68,64.43,64.55,228451.0,58.5742,58.683,58.4562,58.5651,228451.0
2020-08-03 15:30:00,64.55,64.72,64.33,64.53,688144.0,58.5651,58.7193,58.3655,58.547,688144.0
2020-08-04 09:30:00,64.98,65.13,64.13,64.32,829667.0,58.9552,59.0913,58.184,58.3564,829667.0
2020-08-04 10:00:00,64.33,64.57,64.17,64.25,436383.0,58.3655,58.5832,58.2203,58.2929,436383.0
2020-08-04 10:30:00,64.26,64.53,64.19,64.48,240703.0,58.302,58.547,58.2385,58.5016,240703.0
2020-08-04 11:00:00,64.49,64.62,64.38,64.58,269714.0,58.5107,58.6286,58.4109,58.5923,269714.0
2020-08-04 11:30:00,64.57,64.91,64.4,64.9,479295.0,58.5832,58.8917,58.429,58.8826,479295.0
2020-08-04 12:00:00,64.89,64.91,64.49,64.59,272092.0,58.8736,58.8917,58.5107,58.6014,272092.0
2020-08-04 12:30:00,64.59,64.79,64.55,64.6,141526.0,58.6014,58.7828,58.5651,58.6105,141526.0
2020-08-04 13:00:00,64.6,64.6,64.47,64.51,132274.0,58.6105,58.6105,58.4925,58.5288,132274.0
2020-08-04 13:30:00,64.51,64.63,64.48,64.61,126754.0,58.5288,58.6377,58.5016,58.6195,126754.0
2020-08-04 14:00:00,64.62,64.68,64.24,64.25,171615.0,58.6286,58.683,58.2838,58.2929,171615.0
2020-08-04 14:30:00,64.24,64.35,64.06,64.31,223107.0,58.2838,58.3836,58.1205,58.3474,223107.0
2020-08-04 15:00:00,64.31,64.47,64.22,64.44,189055.0,58.3474,58.4925,58.2657,58.4653,189055.0
2020-08-04 15:30:00,64.44,64.58,64.33,64.57,459399.0,58.4653,58.5923,58.3655,58.5832,459399.0
2020-08-05 09:30:00,64.49,65.07,63.9,64.74,1185408.0,58.5107,59.0369,57.9754,58.7375,1185408.0
2020-08-05 10:00:00,64.74,64.88,64.23,64.49,954802.0,58.7375,58.8645,58.2748,58.5107,954802.0
2020-08-05 10:30:00,64.49,65.05,64.31,65.02,578780.0,58.5107,59.0187,58.3474,58.9915,578780.0
2020-08-05 11:00:00,65.02,65.61,65.01,65.42,564914.0,58.9915,59.5268,58.9824,59.3544,564914.0
2020-08-05 11:30:00,65.42,65.58,65.27,65.34,258624.0,59.3544,59.4996,59.2183,59.2819,258624.0
2020-08-05 12:00:00,65.33,65.55,65.27,65.45,236528.0,59.2728,59.4724,59.2183,59.3817,236528.0
2020-08-05 12:30:00,65.44,65.68,65.39,65.61,229829.0,59.3726,59.5903,59.3272,59.5268,229829.0
2020-08-05 13:00:00,65.62,65.77,65.44,65.48,219435.0,59.5359,59.672,59.3726,59.4089,219435.0
2020-08-05 13:30:00,65.51,65.8,65.46,65.8,246317.0,59.4361,59.6992,59.3907,59.6992,246317.0
2020-08-05 14:00:00,65.8,65.85,65.75,65.79,164790.0,59.6992,59.7446,59.6538,59.6901,164790.0
2020-08-05 14:30:00,65.8,65.82,65.65,65.68,258121.0,59.6992,59.7173,59.5631,59.5903,258121.0
2020-08-05 15:00:00,65.67,65.74,65.58,65.72,324743.0,59.5813,59.6448,59.4996,59.6266,324743.0
2020-08-05 15:30:00,65.72,65.77,65.24,65.54,773843.0,59.6266,59.672,59.1911,59.4633,773843.0
2020-08-06 09:30:00,65.49,65.5,64.1,64.42,1175017.0,59.4179,59.427,58.1568,58.4472,1175017.0
2020-08-06 10:00:00,64.43,64.57,64.14,64.4,565305.0,58.4562,58.5832,58.1931,58.429,565305.0
2020-08-06 10:30:00,64.41,64.53,63.76,64.03,721934.0,58.4381,58.547,57.8483,58.0933,721934.0
2020-08-06 11:00:00,64.02,64.33,63.55,63.61,789876.0,58.0842,58.3655,57.6578,57.7123,789876.0
2020-08-06 11:30:00,63.6,64.02,63.6,63.86,485615.0,57.7032,58.0842,57.7032,57.9391,485615.0
2020-08-06 12:00:00,63.87,64.38,63.83,64.34,847873.0,57.9481,58.4109,57.9119,58.3746,847873.0
2020-08-06 12:30:00,64.34,64.44,64.24,64.44,241033.0,58.3746,58.4653,58.2838,58.4653,241033.0
2020-08-06 13:00:00,64.43,64.57,64.36,64.54,247437.0,58.4562,58.5832,58.3927,58.556,247437.0
2020-08-06 13:30:00,64.55,64.64,64.44,64.47,173624.0,58.5651,58.6468,58.4653,58.4925,173624.0
2020-08-06 14:00:00,64.48,64.82,64.47,64.79,335815.0,58.5016,58.8101,58.4925,58.7828,335815.0
2020-08-06 14:30:00,64.79,64.85,64.64,64.64,388474.0,58.7828,58.8373,58.6468,58.6468,388474.0
2020-08-06 15:00:00,64.64,64.83,64.59,64.82,449627.0,58.6468,58.8191,58.6014,58.8101,449627.0
2020-08-06 15:30:00,64.82,64.95,64.7,64.9,899622.0,58.8101,58.928,58.7012,58.8826,899622.0
2020-08-07 09:30:00,63.15,63.6,62.6,62.9,1399467.0,57.2949,57.7032,56.7959,57.0681,1399467.0
2020-08-07 10:00:00,62.9,63.08,62.67,62.99,1006710.0,57.0681,57.2314,56.8594,57.1497,1006710.0
2020-08-07 10:30:00,62.99,63.34,62.92,63.1,552925.0,57.1497,57.4673,57.0862,57.2495,552925.0
2020-08-07 11:00:00,63.1,63.1,62.53,62.58,542897.0,57.2495,57.2495,56.7324,56.7778,542897.0
2020-08-07 11:30:00,62.59,62.69,62.05,62.05,900719.0,56.7868,56.8776,56.2969,56.2969,900719.0
2020-08-07 12:00:00,62.06,62.2,61.81,62.0,854652.0,56.306,56.433,56.0791,56.2515,854652.0
2020-08-07 12:30:00,62.0,62.27,61.62,61.69,969367.0,56.2515,56.4965,55.9068,55.9703,969367.0
2020-08-07 13:00:00,61.68,61.7,60.82,60.94,1148978.0,55.9612,55.9793,55.1809,55.2898,1148978.0
2020-08-07 13:30:00,60.92,61.46,60.89,61.05,685451.0,55.2717,55.7616,55.2444,55.3896,685451.0
2020-08-07 14:00:00,61.05,61.25,60.74,61.12,893653.0,55.3896,55.5711,55.1084,55.4531,893653.0
2020-08-07 14:30:00,61.12,61.78,61.1,61.76,866520.0,55.4531,56.0519,55.435,56.0338,866520.0
2020-08-07 15:00:00,61.76,61.97,61.74,61.91,576404.0,56.0338,56.2243,56.0156,56.1699,576404.0
2020-08-07 15:30:00,61.91,62.12,61.82,62.06,1598638.0,56.1699,56.3604,56.0882,56.306,1598638.0
2020-08-10 09:30:00,61.62,62.75,61.62,62.23,1388069.0,55.9068,56.932,55.9068,56.4602,1388069.0
2020-08-10 10:00:00,62.22,62.38,61.42,61.5,724054.0,56.4511,56.5963,55.7253,55.7979,724054.0
2020-08-10 10:30:00,61.51,61.53,59.9,59.95,2824457.0,55.807,55.8251,54.3462,54.3916,2824457.0
2020-08-10 11:00:00,59.94,61.05,59.94,61.03,1663056.0,54.3825,55.3896,54.3825,55.3715,1663056.0
2020-08-10 11:30:00,61.02,61.22,60.8,61.04,724574.0,55.3624,55.5438,55.1628,55.3805,724574.0
2020-08-10 12:00:00,61.04,61.28,60.94,61.12,385047.0,55.3805,55.5983,55.2898,55.4531,385047.0
2020-08-10 12:30:00,61.11,61.68,61.08,61.54,465457.0,55.444,55.9612,55.4168,55.8342,465457.0
2020-08-10 13:00:00,61.56,61.79,61.46,61.65,405492.0,55.8523,56.061,55.7616,55.934,405492.0
2020-08-10 13:30:00,61.65,61.67,61.33,61.38,131198.0,55.934,55.9521,55.6436,55.689,131198.0
2020-08-10 14:00:00,61.39,61.57,61.29,61.36,168639.0,55.6981,55.8614,55.6074,55.6709,168639.0
2020-08-10 14:30:00,61.35,61.44,61.2,61.42,190668.0,55.6618,55.7434,55.5257,55.7253,190668.0
2020-08-10 15:00:00,61.42,61.58,61.25,61.3,278282.0,55.7253,55.8705,55.5711,55.6164,278282.0
2020-08-10 15:30:00,61.29,61.52,61.26,61.49,542099.0,55.6074,55.816,55.5801,55.7888,542099.0
2020-08-11 09:30:00,61.99,62.49,61.55,62.23,1247461.0,56.2425,56.6961,55.8433,56.4602,1247461.0
2020-08-11 10:00:00,62.24,62.24,61.46,62.01,658019.0,56.4693,56.4693,55.7616,56.2606,658019.0
2020-08-11 10:30:00,62.01,62.48,61.94,62.14,424174.0,56.2606,56.687,56.1971,56.3785,424174.0
2020-08-11 11:00:00,62.16,62.58,62.16,62.42,387152.0,56.3967,56.7778,56.3967,56.6326,387152.0
2020-08-11 11:30:00,62.44,62.44,62.06,62.1,268241.0,56.6507,56.6507,56.306,56.3423,268241.0
2020-08-11 12:00:00,62.11,62.47,61.93,62.41,232563.0,56.3513,56.678,56.188,56.6235,232563.0
2020-08-11 12:30:00,62.38,62.39,62.09,62.26,294940.0,56.5963,56.6054,56.3332,56.4874,294940.0
2020-08-11 13:00:00,62.26,62.27,61.96,62.01,231478.0,56.4874,56.4965,56.2152,56.2606,231478.0
2020-08-11 13:30:00,62.02,62.08,61.88,62.04,155337.0,56.2697,56.3241,56.1427,56.2878,155337.0
2020-08-11 14:00:00,62.04,62.05,61.73,61.76,239998.0,56.2878,56.2969,56.0066,56.0338,239998.0
2020-08-11 14:30:00,61.75,61.82,61.62,61.68,380766.0,56.0247,56.0882,55.9068,55.9612,380766.0
2020-08-11 15:00:00,61.68,61.77,60.85,61.47,1098218.0,55.9612,56.0429,55.2082,55.7707,1098218.0
2020-08-11 15:30:00,61.45,61.47,61.01,61.22,1075880.0,55.7525,55.7707,55.3533,55.5438,1075880.0
2020-08-12 09:30:00,61.92,62.29,61.64,62.19,933030.0,56.1789,56.5146,55.9249,56.4239,933030.0
2020-08-12 10:00:00,62.2,62.95,62.15,62.73,838331.0,56.433,57.1134,56.3876,56.9138,838331.0
2020-08-12 10:30:00,62.74,63.05,62.47,62.98,421323.0,56.9229,57.2042,56.678,57.1407,421323.0
2020-08-12 11:00:00,62.99,63.43,62.98,63.37,495718.0,57.1497,57.5489,57.1407,57.4945,495718.0
2020-08-12 11:30:00,63.38,63.52,63.15,63.16,357633.0,57.5036,57.6306,57.2949,57.304,357633.0
2020-08-12 12:00:00,63.16,63.28,63.12,63.22,223040.0,57.304,57.4128,57.2677,57.3584,223040.0
2020-08-12 12:30:00,63.22,63.39,62.95,62.98,255464.0,57.3584,57.5127,57.1134,57.1407,255464.0
2020-08-12 13:00:00,62.98,63.15,62.93,62.95,181226.0,57.1407,57.2949,57.0953,57.1134,181226.0
2020-08-12 13:30:00,62.94,63.29,62.92,63.26,240799.0,57.1044,57.4219,57.0862,57.3947,240799.0
2020-08-12 14:00:00,63.25,63.28,63.07,63.21,160846.0,57.3856,57.4128,57.2223,57.3493,160846.0
2020-08-12 14:30:00,63.22,63.25,62.99,63.06,150122.0,57.3584,57.3856,57.1497,57.2132,150122.0
2020-08-12 15:00:00,63.06,63.09,62.9,62.9,200552.0,57.2132,57.2405,57.0681,57.0681,200552.0
2020-08-12 15:30:00,62.91,63.13,62.76,62.9,720189.0,57.0772,57.2768,56.9411,57.0681,720189.0
2020-08-13 09:30:00,63.45,63.46,62.74,62.88,800045.0,57.5671,57.5762,56.9229,57.0499,800045.0
2020-08-13 10:00:00,62.89,62.93,62.25,62.7,516639.0,57.059,57.0953,56.4783,56.8866,516639.0
2020-08-13 10:30:00,62.7,63.18,62.7,63.06,386463.0,56.8866,57.3221,56.8866,57.2132,386463.0
2020-08-13 11:00:00,63.07,63.24,62.98,62.99,315675.0,57.2223,57.3766,57.1407,57.1497,315675.0
2020-08-13 11:30:00,63.0,63.08,62.83,63.07,331323.0,57.1588,57.2314,57.0046,57.2223,331323.0
2020-08-13 12:00:00,63.09,63.15,62.95,62.97,271311.0,57.2405,57.2949,57.1134,57.1316,271311.0
2020-08-13 12:30:00,62.97,63.15,62.96,63.15,418110.0,57.1316,57.2949,57.1225,57.2949,418110.0
2020-08-13 13:00:00,63.15,63.18,62.62,62.72,428842.0,57.2949,57.3221,56.814,56.9048,428842.0
2020-08-13 13:30:00,62.71,62.83,62.6,62.77,240646.0,56.8957,57.0046,56.7959,56.9501,240646.0
2020-08-13 14:00:00,62.77,62.81,62.35,62.38,242186.0,56.9501,56.9864,56.5691,56.5963,242186.0
2020-08-13 14:30:00,62.38,62.48,62.18,62.28,302898.0,56.5963,56.687,56.4148,56.5056,302898.0
2020-08-13 15:00:00,62.29,62.56,62.26,62.48,283388.0,56.5146,56.7596,56.4874,56.687,283388.0
2020-08-13 15:30:00,62.48,62.68,62.41,62.53,919909.0,56.687,56.8685,56.6235,56.7324,919909.0
2020-08-14 09:30:00,62.73,62.79,61.58,62.03,1286282.0,56.9138,56.9683,55.8705,56.2787,1286282.0
2020-08-14 10:00:00,62.04,62.04,61.19,61.26,1034554.0,56.2878,56.2878,55.5166,55.5801,1034554.0
2020-08-14 10:30:00,61.23,61.6,61.13,61.13,700531.0,55.5529,55.8886,55.4622,55.4622,700531.0
2020-08-14 11:00:00,61.11,61.42,60.94,61.39,695701.0,55.444,55.7253,55.2898,55.6981,695701.0
2020-08-14 11:30:00,61.38,61.53,61.05,61.11,461965.0,55.689,55.8251,55.3896,55.444,461965.0
2020-08-14 12:00:00,61.13,61.29,61.12,61.17,241200.0,55.4622,55.6074,55.4531,55.4985,241200.0
2020-08-14 12:30:00,61.17,61.52,61.07,61.46,328358.0,55.4985,55.816,55.4078,55.7616,328358.0
2020-08-14 13:00:00,61.45,61.72,61.41,61.71,329287.0,55.7525,55.9975,55.7162,55.9884,329287.0
2020-08-14 13:30:00,61.72,61.85,61.61,61.79,334255.0,55.9975,56.1154,55.8977,56.061,334255.0
2020-08-14 14:00:00,61.8,61.83,61.61,61.7,301634.0,56.0701,56.0973,55.8977,55.9793,301634.0
2020-08-14 14:30:00,61.7,61.99,61.66,61.95,403800.0,55.9793,56.2425,55.9431,56.2062,403800.0
2020-08-14 15:00:00,61.96,61.98,61.46,61.73,634894.0,56.2152,56.2334,55.7616,56.0066,634894.0
2020-08-14 15:30:00,61.73,62.08,61.64,62.02,1239319.0,56.0066,56.3241,55.9249,56.2697,1239319.0
2020-08-17 09:30:00,64.66,65.39,62.6,65.02,7294817.0,58.6649,59.3272,56.7959,58.9915,7294817.0
2020-08-17 10:00:00,65.01,65.54,63.82,63.85,2911446.0,58.9824,59.4633,57.9028,57.93,2911446.0
2020-08-17 10:30:00,63.83,64.2,63.12,63.24,1913713.0,57.9119,58.2475,57.2677,57.3766,1913713.0
2020-08-17 11:00:00,63.23,64.73,63.13,64.53,2015438.0,57.3675,58.7284,57.2768,58.547,2015438.0
2020-08-17 11:30:00,64.52,65.38,64.52,64.93,1524468.0,58.5379,59.3181,58.5379,58.9099,1524468.0
2020-08-17 12:00:00,64.94,65.53,64.75,65.32,897223.0,58.9189,59.4542,58.7466,59.2637,897223.0
2020-08-17 12:30:00,65.31,65.46,65.06,65.27,777632.0,59.2546,59.3907,59.0278,59.2183,777632.0
2020-08-17 13:00:00,65.28,65.8,65.18,65.51,1217172.0,59.2274,59.6992,59.1367,59.4361,1217172.0
2020-08-17 13:30:00,65.51,65.73,65.42,65.71,939606.0,59.4361,59.6357,59.3544,59.6175,939606.0
2020-08-17 14:00:00,65.71,65.83,65.34,65.81,846799.0,59.6175,59.7264,59.2819,59.7083,846799.0
2020-08-17 14:30:00,65.81,66.42,65.75,66.2,1647740.0,59.7083,60.2617,59.6538,60.0621,1647740.0
2020-08-17 15:00:00,66.2,66.6,66.16,66.46,1404946.0,60.0621,60.425,60.0258,60.298,1404946.0
2020-08-17 15:30:00,66.45,67.1,66.43,67.09,2861908.0,60.2889,60.8787,60.2708,60.8696,2861908.0
2020-08-18 09:30:00,68.19,71.4,68.14,70.5,6143457.0,61.8676,64.78,61.8222,63.9634,6143457.0
2020-08-18 10:00:00,70.48,71.2,69.73,69.75,2246400.0,63.9453,64.5985,63.2648,63.283,2246400.0
2020-08-18 10:30:00,69.76,70.45,69.06,70.36,2165685.0,63.292,63.9181,62.6569,63.8364,2165685.0
2020-08-18 11:00:00,70.35,70.61,70.07,70.32,827107.0,63.8273,64.0632,63.5733,63.8001,827107.0
2020-08-18 11:30:00,70.31,70.7,70.25,70.63,792501.0,63.791,64.1449,63.7366,64.0814,792501.0
2020-08-18 12:00:00,70.61,70.8,70.46,70.56,519274.0,64.0632,64.2356,63.9271,64.0179,519274.0
2020-08-18 12:30:00,70.56,70.61,70.23,70.28,666514.0,64.0179,64.0632,63.7185,63.7638,666514.0
2020-08-18 13:00:00,70.28,70.31,70.01,70.2,789117.0,63.7638,63.791,63.5189,63.6912,789117.0
2020-08-18 13:30:00,70.22,70.43,70.08,70.42,387894.0,63.7094,63.8999,63.5824,63.8908,387894.0
2020-08-18 14:00:00,70.42,70.42,70.18,70.38,418432.0,63.8908,63.8908,63.6731,63.8546,418432.0
2020-08-18 14:30:00,70.39,70.7,70.28,70.64,405303.0,63.8636,64.1449,63.7638,64.0905,405303.0
2020-08-18 15:00:00,70.63,70.8,70.49,70.55,553168.0,64.0814,64.2356,63.9544,64.0088,553168.0
2020-08-18 15:30:00,70.55,70.64,69.95,70.37,2607730.0,64.0088,64.0905,63.4644,63.8455,2607730.0
2020-08-19 09:30:00,70.79,72.29,70.79,71.91,3844165.0,64.2265,65.5875,64.2265,65.2427,3844165.0
2020-08-19 10:00:00,71.92,72.42,71.31,72.42,1707857.0,65.2518,65.7054,64.6983,65.7054,1707857.0
2020-08-19 10:30:00,72.41,72.97,72.07,72.54,1824445.0,65.6963,66.2044,65.3879,65.8143,1824445.0
2020-08-19 11:00:00,72.56,73.0,72.22,72.97,1070726.0,65.8324,66.2316,65.524,66.2044,1070726.0
2020-08-19 11:30:00,72.98,73.69,72.71,73.64,1705490.0,66.2135,66.8577,65.9685,66.8123,1705490.0
2020-08-19 12:00:00,73.64,73.65,73.13,73.32,705748.0,66.8123,66.8214,66.3496,66.522,705748.0
2020-08-19 12:30:00,73.33,73.43,73.17,73.22,687187.0,66.531,66.6218,66.3859,66.4312,687187.0
2020-08-19 13:00:00,73.22,73.24,72.67,72.69,983560.0,66.4312,66.4494,65.9322,65.9504,983560.0
2020-08-19 13:30:00,72.67,72.73,72.25,72.36,715705.0,65.9322,65.9867,65.5512,65.651,715705.0
2020-08-19 14:00:00,72.35,72.55,71.65,72.07,1411630.0,65.6419,65.8234,65.0068,65.3879,1411630.0
2020-08-19 14:30:00,72.06,72.6,72.06,72.44,592486.0,65.3788,65.8687,65.3788,65.7236,592486.0
2020-08-19 15:00:00,72.45,72.77,72.44,72.68,762319.0,65.7326,66.023,65.7236,65.9413,762319.0
2020-08-19 15:30:00,72.7,72.78,72.27,72.57,1403081.0,65.9595,66.032,65.5693,65.8415,1403081.0
2020-08-20 09:30:00,71.27,72.93,71.03,72.69,2347636.0,64.662,66.1681,64.4443,65.9504,2347636.0
2020-08-20 10:00:00,72.71,72.77,72.09,72.37,937868.0,65.9685,66.023,65.406,65.66,937868.0
2020-08-20 10:30:00,72.38,72.55,72.08,72.46,1155484.0,65.6691,65.8234,65.3969,65.7417,1155484.0
2020-08-20 11:00:00,72.47,73.29,72.19,73.07,986231.0,65.7508,66.4947,65.4967,66.2951,986231.0
2020-08-20 11:30:00,73.07,73.16,72.87,73.0,539365.0,66.2951,66.3768,66.1137,66.2316,539365.0
2020-08-20 12:00:00,72.98,73.08,72.78,72.84,364748.0,66.2135,66.3042,66.032,66.0865,364748.0
2020-08-20 12:30:00,72.83,72.99,72.72,72.84,284117.0,66.0774,66.2226,65.9776,66.0865,284117.0
2020-08-20 13:00:00,72.84,74.35,72.83,73.91,4935388.0,66.0865,67.4565,66.0774,67.0573,4935388.0
2020-08-20 13:30:00,73.92,74.05,73.22,73.86,1777347.0,67.0663,67.1843,66.4312,67.0119,1777347.0
2020-08-20 14:00:00,73.85,74.15,73.63,73.8,1232609.0,67.0028,67.275,66.8032,66.9575,1232609.0
2020-08-20 14:30:00,73.8,74.0,72.7,73.99,818642.0,66.9575,67.1389,65.9595,67.1298,818642.0
2020-08-20 15:00:00,73.98,74.39,73.9,73.99,975443.0,67.1208,67.4928,67.0482,67.1298,975443.0
2020-08-20 15:30:00,73.98,74.08,73.78,73.93,1350328.0,67.1208,67.2115,66.9393,67.0754,1350328.0
2020-08-21 09:30:00,74.5,74.87,73.86,74.73,2100781.0,67.5926,67.9283,67.0119,67.8012,2100781.0
2020-08-21 10:00:00,74.75,74.95,74.2,74.87,971018.0,67.8194,68.0008,67.3204,67.9283,971018.0
2020-08-21 10:30:00,74.87,75.4,74.8,75.01,1468171.0,67.9283,68.4091,67.8647,68.0553,1468171.0
2020-08-21 11:00:00,75.0,75.73,75.0,75.58,901553.0,68.0462,68.7085,68.0462,68.5724,901553.0
2020-08-21 11:30:00,75.58,75.6,74.99,75.09,633374.0,68.5724,68.5906,68.0371,68.1279,633374.0
2020-08-21 12:00:00,75.09,75.17,74.72,75.15,572586.0,68.1279,68.2004,67.7922,68.1823,572586.0
2020-08-21 12:30:00,75.17,75.37,74.97,75.32,336329.0,68.2004,68.3819,68.019,68.3365,336329.0
2020-08-21 13:00:00,75.33,75.41,75.02,75.05,346972.0,68.3456,68.4182,68.0643,68.0916,346972.0
2020-08-21 13:30:00,75.04,75.09,74.77,74.98,270102.0,68.0825,68.1279,67.8375,68.0281,270102.0
2020-08-21 14:00:00,74.98,75.2,74.94,75.01,299425.0,68.0281,68.2277,67.9918,68.0553,299425.0
2020-08-21 14:30:00,75.01,75.11,74.85,74.97,328452.0,68.0553,68.146,67.9101,68.019,328452.0
2020-08-21 15:00:00,74.97,75.1,74.86,74.92,515379.0,68.019,68.1369,67.9192,67.9736,515379.0
2020-08-21 15:30:00,74.91,75.03,74.79,74.97,926212.0,67.9645,68.0734,67.8557,68.019,926212.0
2020-08-24 09:30:00,77.0,77.3,75.96,76.27,2725031.0,69.8608,70.133,68.9172,69.1985,2725031.0
2020-08-24 10:00:00,76.28,76.62,75.63,76.34,1132925.0,69.2075,69.516,68.6178,69.262,1132925.0
2020-08-24 10:30:00,76.34,76.39,75.01,75.17,1059805.0,69.262,69.3073,68.0553,68.2004,1059805.0
2020-08-24 11:00:00,75.17,75.78,75.12,75.32,684230.0,68.2004,68.7539,68.1551,68.3365,684230.0
2020-08-24 11:30:00,75.33,75.88,75.18,75.7,689407.0,68.3456,68.8446,68.2095,68.6813,689407.0
2020-08-24 12:00:00,75.68,75.8,75.51,75.6,335755.0,68.6632,68.772,68.5089,68.5906,335755.0
2020-08-24 12:30:00,75.61,75.83,75.53,75.77,239263.0,68.5996,68.7992,68.5271,68.7448,239263.0
2020-08-24 13:00:00,75.77,76.41,75.75,76.29,347987.0,68.7448,69.3255,68.7267,69.2166,347987.0
2020-08-24 13:30:00,76.28,76.54,76.17,76.37,460492.0,69.2075,69.4434,69.1077,69.2892,460492.0
2020-08-24 14:00:00,76.37,76.67,76.2,76.26,489398.0,69.2892,69.5614,69.1349,69.1894,489398.0
2020-08-24 14:30:00,76.25,76.34,75.95,76.02,343924.0,69.1803,69.262,68.9081,68.9716,343924.0
2020-08-24 15:00:00,76.03,76.17,75.79,76.14,370843.0,68.9807,69.1077,68.763,69.0805,370843.0
2020-08-24 15:30:00,76.14,76.29,75.93,76.19,1115220.0,69.0805,69.2166,68.89,69.1259,1115220.0
2020-08-25 09:30:00,76.56,77.61,76.34,77.25,2125691.0,69.4616,70.4142,69.262,70.0876,2125691.0
2020-08-25 10:00:00,77.26,78.66,77.11,78.19,1799313.0,70.0967,71.3669,69.9606,70.9404,1799313.0
2020-08-25 10:30:00,78.19,79.8,78.05,79.42,2945441.0,70.9404,72.4012,70.8134,72.0564,2945441.0
2020-08-25 11:00:00,79.41,79.82,78.68,78.86,1934940.0,72.0473,72.4193,71.385,71.5483,1934940.0
2020-08-25 11:30:00,78.86,79.5,78.28,79.32,1166070.0,71.5483,72.129,71.0221,71.9657,1166070.0
2020-08-25 12:00:00,79.34,79.4,78.72,79.28,676045.0,71.9838,72.0382,71.4213,71.9294,676045.0
2020-08-25 12:30:00,79.3,79.71,79.18,79.69,544772.0,71.9475,72.3195,71.8386,72.3014,544772.0
2020-08-25 13:00:00,79.69,79.74,79.26,79.48,644112.0,72.3014,72.3467,71.9112,72.1108,644112.0
2020-08-25 13:30:00,79.47,79.78,79.02,79.12,708021.0,72.1018,72.383,71.6935,71.7842,708021.0
2020-08-25 14:00:00,79.13,79.32,79.04,79.18,387308.0,71.7933,71.9657,71.7116,71.8386,387308.0
2020-08-25 14:30:00,79.19,79.3,79.02,79.04,390625.0,71.8477,71.9475,71.6935,71.7116,390625.0
2020-08-25 15:00:00,79.05,79.49,78.97,79.31,686494.0,71.7207,72.1199,71.6481,71.9566,686494.0
2020-08-25 15:30:00,79.3,79.33,78.72,78.97,1406836.0,71.9475,71.9747,71.4213,71.6481,1406836.0
2020-08-26 09:30:00,81.05,81.25,79.31,79.66,4147278.0,73.5353,73.7167,71.9566,72.2741,4147278.0
2020-08-26 10:00:00,79.64,80.76,79.41,80.48,1664230.0,72.256,73.2722,72.0473,73.0181,1664230.0
2020-08-26 10:30:00,80.49,81.22,80.35,80.68,1102458.0,73.0272,73.6895,72.9002,73.1996,1102458.0
2020-08-26 11:00:00,80.68,81.12,80.51,81.12,702351.0,73.1996,73.5988,73.0453,73.5988,702351.0
2020-08-26 11:30:00,81.13,81.45,80.77,80.8,891828.0,73.6078,73.8982,73.2812,73.3084,891828.0
2020-08-26 12:00:00,80.81,81.03,80.56,80.93,715928.0,73.3175,73.5171,73.0907,73.4264,715928.0
2020-08-26 12:30:00,80.94,81.02,80.55,80.59,729192.0,73.4355,73.508,73.0816,73.1179,729192.0
2020-08-26 13:00:00,80.62,80.99,80.57,80.81,536867.0,73.1451,73.4808,73.0998,73.3175,536867.0
2020-08-26 13:30:00,80.81,80.88,80.4,80.52,532291.0,73.3175,73.381,72.9455,73.0544,532291.0
2020-08-26 14:00:00,80.52,80.68,80.29,80.36,543175.0,73.0544,73.1996,72.8457,72.9092,543175.0
2020-08-26 14:30:00,80.36,80.39,79.79,79.98,951416.0,72.9092,72.9365,72.3921,72.5645,951416.0
2020-08-26 15:00:00,79.99,80.23,79.87,80.19,823843.0,72.5735,72.7913,72.4647,72.755,823843.0
2020-08-26 15:30:00,80.19,80.49,80.02,80.38,1376796.0,72.755,73.0272,72.6008,72.9274,1376796.0
2020-08-27 09:30:00,81.12,81.24,79.92,79.98,2256096.0,73.5988,73.7076,72.51,72.5645,2256096.0
2020-08-27 10:00:00,79.94,79.96,79.24,79.68,1185925.0,72.5282,72.5463,71.8931,72.2923,1185925.0
2020-08-27 10:30:00,79.68,79.9,79.15,79.53,829369.0,72.2923,72.4919,71.8114,72.1562,829369.0
2020-08-27 11:00:00,79.51,79.97,79.4,79.67,497245.0,72.138,72.5554,72.0382,72.2832,497245.0
2020-08-27 11:30:00,79.68,80.03,79.58,79.88,427419.0,72.2923,72.6098,72.2016,72.4737,427419.0
2020-08-27 12:00:00,79.87,79.88,79.26,79.31,513165.0,72.4647,72.4737,71.9112,71.9566,513165.0
2020-08-27 12:30:00,79.3,79.46,78.23,78.72,1167964.0,71.9475,72.0927,70.9767,71.4213,1167964.0
2020-08-27 13:00:00,78.72,79.31,78.61,79.19,566714.0,71.4213,71.9566,71.3215,71.8477,566714.0
2020-08-27 13:30:00,79.2,79.57,78.99,79.52,378036.0,71.8568,72.1925,71.6663,72.1471,378036.0
2020-08-27 14:00:00,79.53,79.76,79.44,79.7,338021.0,72.1562,72.3649,72.0745,72.3104,338021.0
2020-08-27 14:30:00,79.69,79.76,79.37,79.47,349695.0,72.3014,72.3649,72.011,72.1018,349695.0
2020-08-27 15:00:00,79.47,79.61,79.27,79.57,506022.0,72.1018,72.2288,71.9203,72.1925,506022.0
2020-08-27 15:30:00,79.58,79.86,79.16,79.3,1152842.0,72.2016,72.4556,71.8205,71.9475,1152842.0
2020-08-28 09:30:00,79.11,80.06,78.89,80.04,1201345.0,71.7751,72.6371,71.5755,72.6189,1201345.0
2020-08-28 10:00:00,80.04,80.72,79.93,80.63,875728.0,72.6189,73.2359,72.5191,73.1542,875728.0
2020-08-28 10:30:00,80.63,80.63,79.41,79.51,828312.0,73.1542,73.1542,72.0473,72.138,828312.0
2020-08-28 11:00:00,79.53,79.88,79.41,79.81,426236.0,72.1562,72.4737,72.0473,72.4102,426236.0
2020-08-28 11:30:00,79.81,80.03,79.66,79.8,316767.0,72.4102,72.6098,72.2741,72.4012,316767.0
2020-08-28 12:00:00,79.8,79.98,79.52,79.53,331890.0,72.4012,72.5645,72.1471,72.1562,331890.0
2020-08-28 12:30:00,79.54,79.88,79.53,79.77,217979.0,72.1653,72.4737,72.1562,72.3739,217979.0
2020-08-28 13:00:00,79.77,79.79,79.5,79.66,228662.0,72.3739,72.3921,72.129,72.2741,228662.0
2020-08-28 13:30:00,79.66,80.09,79.62,80.01,208224.0,72.2741,72.6643,72.2378,72.5917,208224.0
2020-08-28 14:00:00,80.04,80.12,79.93,79.97,252464.0,72.6189,72.6915,72.5191,72.5554,252464.0
2020-08-28 14:30:00,79.98,80.13,79.93,80.05,306414.0,72.5645,72.7006,72.5191,72.628,306414.0
2020-08-28 15:00:00,80.06,80.23,79.97,80.06,263918.0,72.6371,72.7913,72.5554,72.6371,263918.0
2020-08-28 15:30:00,80.06,80.32,79.86,79.99,1020473.0,72.6371,72.8729,72.4556,72.5735,1020473.0
2020-08-31 09:30:00,79.94,80.47,78.73,78.98,1856060.0,72.5282,73.009,71.4304,71.6572,1856060.0
2020-08-31 10:00:00,78.98,79.2,78.75,79.03,857520.0,71.6572,71.8568,71.4485,71.7026,857520.0
2020-08-31 10:30:00,79.03,79.92,79.03,79.58,692463.0,71.7026,72.51,71.7026,72.2016,692463.0
2020-08-31 11:00:00,79.58,79.72,79.18,79.39,629534.0,72.2016,72.3286,71.8386,72.0292,629534.0
2020-08-31 11:30:00,79.37,79.55,79.22,79.51,259167.0,72.011,72.1743,71.8749,72.138,259167.0
2020-08-31 12:00:00,79.53,79.76,79.46,79.5,289635.0,72.1562,72.3649,72.0927,72.129,289635.0
2020-08-31 12:30:00,79.51,79.51,79.06,79.1,421978.0,72.138,72.138,71.7298,71.7661,421978.0
2020-08-31 13:00:00,79.09,79.12,78.88,78.92,441878.0,71.757,71.7842,71.5665,71.6028,441878.0
2020-08-31 13:30:00,78.92,79.01,78.82,78.88,480533.0,71.6028,71.6844,71.512,71.5665,480533.0
2020-08-31 14:00:00,78.88,79.07,78.83,79.02,521917.0,71.5665,71.7388,71.5211,71.6935,521917.0
2020-08-31 14:30:00,79.01,79.17,78.89,79.05,547572.0,71.6844,71.8296,71.5755,71.7207,547572.0
2020-08-31 15:00:00,79.05,79.28,78.94,79.01,522173.0,71.7207,71.9294,71.6209,71.6844,522173.0
2020-08-31 15:30:00,79.0,79.16,78.57,78.65,2385295.0,71.6753,71.8205,71.2852,71.3578,2385295.0
2020-09-01 09:30:00,79.5,82.56,79.14,82.43,2330059.0,72.129,74.9053,71.8024,74.7873,2330059.0
2020-09-01 10:00:00,82.44,82.81,81.82,82.79,1175686.0,74.7964,75.1321,74.2339,75.1139,1175686.0
2020-09-01 10:30:00,82.8,83.0,81.85,81.98,1187182.0,75.123,75.3045,74.2611,74.379,1187182.0
2020-09-01 11:00:00,81.98,82.0,81.3,81.55,526974.0,74.379,74.3972,73.7621,73.9889,526974.0
2020-09-01 11:30:00,81.57,81.7,81.31,81.58,454864.0,74.007,74.125,73.7712,74.0161,454864.0
2020-09-01 12:00:00,81.59,81.77,81.48,81.58,386390.0,74.0252,74.1885,73.9254,74.0161,386390.0
2020-09-01 12:30:00,81.58,81.85,81.46,81.71,344973.0,74.0161,74.2611,73.9072,74.1341,344973.0
2020-09-01 13:00:00,81.73,81.95,81.53,81.92,290453.0,74.1522,74.3518,73.9708,74.3246,290453.0
2020-09-01 13:30:00,81.92,82.04,81.75,81.95,268157.0,74.3246,74.4335,74.1704,74.3518,268157.0
2020-09-01 14:00:00,81.97,82.12,81.88,82.04,224846.0,74.37,74.5061,74.2883,74.4335,224846.0
2020-09-01 14:30:00,82.04,82.28,81.86,82.24,441307.0,74.4335,74.6512,74.2702,74.6149,441307.0
2020-09-01 15:00:00,82.24,82.41,82.23,82.32,286621.0,74.6149,74.7692,74.6059,74.6875,286621.0
2020-09-01 15:30:00,82.32,82.55,82.15,82.48,974022.0,74.6875,74.8962,74.5333,74.8327,974022.0
2020-09-02 09:30:00,85.46,86.58,82.81,82.81,4032022.0,77.5364,78.5525,75.1321,75.1321,4032022.0
2020-09-02 10:00:00,82.81,83.4,82.11,83.15,1745385.0,75.1321,75.6674,74.497,75.4406,1745385.0
2020-09-02 10:30:00,83.14,83.48,82.62,82.99,609030.0,75.4315,75.74,74.9597,75.2954,609030.0
2020-09-02 11:00:00,83.01,83.07,82.33,82.64,568352.0,75.3135,75.368,74.6966,74.9778,568352.0
2020-09-02 11:30:00,82.65,82.89,81.8,82.41,672344.0,74.9869,75.2047,74.2157,74.7692,672344.0
2020-09-02 12:00:00,82.41,82.65,82.34,82.5,344233.0,74.7692,74.9869,74.7057,74.8508,344233.0
2020-09-02 12:30:00,82.54,82.77,82.41,82.61,330542.0,74.8871,75.0958,74.7692,74.9506,330542.0
2020-09-02 13:00:00,82.62,82.99,82.55,82.75,279611.0,74.9597,75.2954,74.8962,75.0776,279611.0
2020-09-02 13:30:00,82.75,82.83,82.44,82.52,236466.0,75.0776,75.1502,74.7964,74.869,236466.0
2020-09-02 14:00:00,82.53,82.71,82.32,82.47,369826.0,74.878,75.0414,74.6875,74.8236,369826.0
2020-09-02 14:30:00,82.47,83.2,82.44,82.97,463200.0,74.8236,75.4859,74.7964,75.2772,463200.0
2020-09-02 15:00:00,82.98,83.33,82.77,83.17,561982.0,75.2863,75.6039,75.0958,75.4587,561982.0
2020-09-02 15:30:00,83.19,83.35,82.96,83.2,1134029.0,75.4768,75.622,75.2682,75.4859,1134029.0
2020-09-03 09:30:00,81.3,81.58,80.37,81.27,1960402.0,73.7621,74.0161,72.9183,73.7349,1960402.0
2020-09-03 10:00:00,81.26,81.69,79.9,80.36,1085965.0,73.7258,74.1159,72.4919,72.9092,1085965.0
2020-09-03 10:30:00,80.37,80.39,77.53,78.76,2723651.0,72.9183,72.9365,70.3416,71.4576,2723651.0
2020-09-03 11:00:00,78.75,78.92,76.03,77.94,2501694.0,71.4485,71.6028,68.9807,70.7136,2501694.0
2020-09-03 11:30:00,77.98,78.49,77.06,77.65,1293940.0,70.7499,71.2126,69.9152,70.4505,1293940.0
2020-09-03 12:00:00,77.62,78.16,77.29,78.01,688711.0,70.4233,70.9132,70.1239,70.7771,688711.0
2020-09-03 12:30:00,78.01,78.12,77.48,77.97,625949.0,70.7771,70.8769,70.2963,70.7408,625949.0
2020-09-03 13:00:00,78.0,78.72,77.6,78.65,505745.0,70.7681,71.4213,70.4051,71.3578,505745.0
2020-09-03 13:30:00,78.64,78.68,77.96,78.41,429827.0,71.3487,71.385,70.7318,71.14,429827.0
2020-09-03 14:00:00,78.4,78.91,78.36,78.88,513666.0,71.131,71.5937,71.0947,71.5665,513666.0
2020-09-03 14:30:00,78.87,79.01,78.31,78.38,557911.0,71.5574,71.6844,71.0493,71.1128,557911.0
2020-09-03 15:00:00,78.38,78.56,77.95,78.39,593602.0,71.1128,71.2761,70.7227,71.1219,593602.0
2020-09-03 15:30:00,78.38,79.19,78.36,79.05,1632291.0,71.1128,71.8477,71.0947,71.7207,1632291.0
2020-09-04 09:30:00,78.07,79.79,77.0,77.68,2236645.0,70.8316,72.3921,69.8608,70.4777,2236645.0
2020-09-04 10:00:00,77.63,79.0,75.9,76.35,2663360.0,70.4324,71.6753,68.8628,69.271,2663360.0
2020-09-04 10:30:00,76.4,77.25,75.4,76.93,1434739.0,69.3164,70.0876,68.4091,69.7973,1434739.0
2020-09-04 11:00:00,76.93,77.44,76.28,77.11,1064939.0,69.7973,70.26,69.2075,69.9606,1064939.0
2020-09-04 11:30:00,77.13,78.93,77.06,78.78,1581349.0,69.9787,71.6118,69.9152,71.4757,1581349.0
2020-09-04 12:00:00,78.77,78.95,78.05,78.81,602825.0,71.4667,71.63,70.8134,71.5029,602825.0
2020-09-04 12:30:00,78.82,79.2,78.44,79.02,761722.0,71.512,71.8568,71.1673,71.6935,761722.0
2020-09-04 13:00:00,79.03,79.05,77.12,78.16,941437.0,71.7026,71.7207,69.9696,70.9132,941437.0
2020-09-04 13:30:00,78.14,78.75,77.82,78.71,428791.0,70.8951,71.4485,70.6047,71.4122,428791.0
2020-09-04 14:00:00,78.68,79.14,78.34,79.03,473997.0,71.385,71.8024,71.0765,71.7026,473997.0
2020-09-04 14:30:00,79.04,80.02,78.93,79.87,1279640.0,71.7116,72.6008,71.6118,72.4647,1279640.0
2020-09-04 15:00:00,79.85,80.8,79.67,80.62,1724209.0,72.4465,73.3084,72.2832,73.1451,1724209.0
2020-09-04 15:30:00,80.61,80.66,79.69,79.99,1391457.0,73.1361,73.1814,72.3014,72.5735,1391457.0
2020-09-08 09:30:00,76.0,77.48,75.38,77.0,2570353.0,68.9535,70.2963,68.391,69.8608,2570353.0
2020-09-08 10:00:00,77.02,78.02,77.02,77.5,798998.0,69.8789,70.7862,69.8789,70.3144,798998.0
2020-09-08 10:30:00,77.49,77.69,76.37,76.77,651702.0,70.3053,70.4868,69.2892,69.6521,651702.0
2020-09-08 11:00:00,76.8,77.28,76.29,76.45,579485.0,69.6793,70.1148,69.2166,69.3618,579485.0
2020-09-08 11:30:00,76.47,76.61,75.9,76.55,594433.0,69.3799,69.5069,68.8628,69.4525,594433.0
2020-09-08 12:00:00,76.55,76.88,76.46,76.56,372671.0,69.4525,69.7519,69.3708,69.4616,372671.0
2020-09-08 12:30:00,76.57,76.75,76.24,76.33,424256.0,69.4706,69.6339,69.1712,69.2529,424256.0
2020-09-08 13:00:00,76.32,76.49,75.96,76.34,352373.0,69.2438,69.3981,68.9172,69.262,352373.0
2020-09-08 13:30:00,76.34,76.75,76.28,76.48,433508.0,69.262,69.6339,69.2075,69.389,433508.0
2020-09-08 14:00:00,76.49,76.64,76.04,76.08,650299.0,69.3981,69.5341,68.9898,69.0261,650299.0
2020-09-08 14:30:00,76.08,76.75,75.88,76.7,762527.0,69.0261,69.6339,68.8446,69.5886,762527.0
2020-09-08 15:00:00,76.7,76.91,76.34,76.81,593859.0,69.5886,69.7791,69.262,69.6884,593859.0
2020-09-08 15:30:00,76.81,76.95,75.94,76.2,1566724.0,69.6884,69.8154,68.899,69.1349,1566724.0
2020-09-09 09:30:00,77.21,77.47,75.7,76.24,1358325.0,70.0513,70.2872,68.6813,69.1712,1358325.0
2020-09-09 10:00:00,76.24,76.83,76.0,76.67,767511.0,69.1712,69.7065,68.9535,69.5614,767511.0
2020-09-09 10:30:00,76.67,77.1,76.51,76.85,564235.0,69.5614,69.9515,69.4162,69.7247,564235.0
2020-09-09 11:00:00,76.88,77.14,76.42,76.76,367341.0,69.7519,69.9878,69.3345,69.643,367341.0
2020-09-09 11:30:00,76.8,76.8,76.51,76.69,310953.0,69.6793,69.6793,69.4162,69.5795,310953.0
2020-09-09 12:00:00,76.7,77.2,76.67,76.9,459689.0,69.5886,70.0422,69.5614,69.77,459689.0
2020-09-09 12:30:00,76.92,77.04,76.82,76.96,324380.0,69.7882,69.8971,69.6975,69.8245,324380.0
2020-09-09 13:00:00,76.97,77.33,76.94,77.16,281220.0,69.8335,70.1602,69.8063,70.0059,281220.0
2020-09-09 13:30:00,77.18,77.24,76.96,76.96,271920.0,70.0241,70.0785,69.8245,69.8245,271920.0
2020-09-09 14:00:00,77.0,77.17,76.8,77.13,311333.0,69.8608,70.015,69.6793,69.9787,311333.0
2020-09-09 14:30:00,77.14,77.25,76.93,76.98,185408.0,69.9878,70.0876,69.7973,69.8426,185408.0
2020-09-09 15:00:00,76.99,77.36,76.99,77.24,435035.0,69.8517,70.1874,69.8517,70.0785,435035.0
2020-09-09 15:30:00,77.23,77.66,77.09,77.18,757630.0,70.0694,70.4596,69.9424,70.0241,757630.0
2020-09-10 09:30:00,77.13,77.92,76.6,77.42,988565.0,69.9787,70.6955,69.4979,70.2418,988565.0
2020-09-10 10:00:00,77.42,78.17,77.39,77.58,614666.0,70.2418,70.9223,70.2146,70.387,614666.0
2020-09-10 10:30:00,77.56,77.92,76.71,76.76,515296.0,70.3688,70.6955,69.5977,69.643,515296.0
2020-09-10 11:00:00,76.75,77.11,76.44,77.01,529159.0,69.6339,69.9606,69.3527,69.8698,529159.0
2020-09-10 11:30:00,77.01,77.14,76.8,76.88,313500.0,69.8698,69.9878,69.6793,69.7519,313500.0
2020-09-10 12:00:00,76.86,76.97,76.57,76.67,179515.0,69.7337,69.8335,69.4706,69.5614,179515.0
2020-09-10 12:30:00,76.66,76.8,76.16,76.5,218234.0,69.5523,69.6793,69.0987,69.4071,218234.0
2020-09-10 13:00:00,76.5,76.65,76.31,76.35,105591.0,69.4071,69.5432,69.2347,69.271,105591.0
2020-09-10 13:30:00,76.36,76.51,75.75,75.76,335752.0,69.2801,69.4162,68.7267,68.7357,335752.0
2020-09-10 14:00:00,75.74,75.98,74.71,74.77,920950.0,68.7176,68.9353,67.7831,67.8375,920950.0
2020-09-10 14:30:00,74.76,75.35,74.75,75.3,709798.0,67.8285,68.3638,67.8194,68.3184,709798.0
2020-09-10 15:00:00,75.31,75.33,74.01,74.21,1589687.0,68.3275,68.3456,67.148,67.3294,1589687.0
2020-09-10 15:30:00,74.19,74.7,73.55,74.57,2378182.0,67.3113,67.774,66.7306,67.6561,2378182.0
2020-09-11 09:30:00,75.18,76.19,74.52,75.26,1355374.0,68.2095,69.1259,67.6107,68.2821,1355374.0
2020-09-11 10:00:00,75.25,75.55,74.79,75.05,569645.0,68.273,68.5452,67.8557,68.0916,569645.0
2020-09-11 10:30:00,75.07,75.42,74.78,75.22,361365.0,68.1097,68.4273,67.8466,68.2458,361365.0
2020-09-11 11:00:00,75.23,75.53,74.94,75.21,353931.0,68.2549,68.5271,67.9918,68.2367,353931.0
2020-09-11 11:30:00,75.2,75.25,74.86,74.97,485158.0,68.2277,68.273,67.9192,68.019,485158.0
2020-09-11 12:00:00,74.98,75.08,74.72,74.76,321943.0,68.0281,68.1188,67.7922,67.8285,321943.0
2020-09-11 12:30:00,74.75,74.75,74.01,74.05,569611.0,67.8194,67.8194,67.148,67.1843,569611.0
2020-09-11 13:00:00,74.05,74.11,73.33,73.61,1202731.0,67.1843,67.2387,66.531,66.7851,1202731.0
2020-09-11 13:30:00,73.59,74.18,73.48,73.84,460102.0,66.7669,67.3022,66.6671,66.9938,460102.0
2020-09-11 14:00:00,73.85,74.4,73.82,74.03,336438.0,67.0028,67.5018,66.9756,67.1661,336438.0
2020-09-11 14:30:00,74.04,74.3,73.93,73.93,394672.0,67.1752,67.4111,67.0754,67.0754,394672.0
2020-09-11 15:00:00,73.93,74.56,73.74,74.53,469351.0,67.0754,67.647,66.903,67.6198,469351.0
2020-09-11 15:30:00,74.53,74.65,73.86,74.16,1251325.0,67.6198,67.7287,67.0119,67.2841,1251325.0
2020-09-14 09:30:00,75.7,75.71,75.0,75.58,846828.0,68.6813,68.6904,68.0462,68.5724,846828.0
2020-09-14 10:00:00,75.59,76.13,75.44,76.07,373083.0,68.5815,69.0714,68.4454,69.017,373083.0
2020-09-14 10:30:00,76.09,76.22,75.62,76.21,285276.0,69.0351,69.1531,68.6087,69.144,285276.0
2020-09-14 11:00:00,76.2,76.73,76.08,76.6,546636.0,69.1349,69.6158,69.0261,69.4979,546636.0
2020-09-14 11:30:00,76.59,76.73,76.25,76.33,336690.0,69.4888,69.6158,69.1803,69.2529,336690.0
2020-09-14 12:00:00,76.33,76.47,75.72,75.95,420217.0,69.2529,69.3799,68.6994,68.9081,420217.0
2020-09-14 12:30:00,75.99,76.3,75.85,76.2,259863.0,68.9444,69.2257,68.8174,69.1349,259863.0
2020-09-14 13:00:00,76.21,76.32,75.72,75.89,341739.0,69.144,69.2438,68.6994,68.8537,341739.0
2020-09-14 13:30:00,75.86,76.24,75.54,76.21,186728.0,68.8265,69.1712,68.5361,69.144,186728.0
2020-09-14 14:00:00,76.19,76.56,76.07,76.33,299822.0,69.1259,69.4616,69.017,69.2529,299822.0
2020-09-14 14:30:00,76.34,76.36,76.03,76.2,212606.0,69.262,69.2801,68.9807,69.1349,212606.0
2020-09-14 15:00:00,76.22,76.72,76.18,76.5,492759.0,69.1531,69.6067,69.1168,69.4071,492759.0
2020-09-14 15:30:00,76.51,76.91,76.44,76.58,790844.0,69.4162,69.7791,69.3527,69.4797,790844.0
2020-09-15 09:30:00,78.23,78.42,77.52,77.61,1631964.0,70.9767,71.1491,70.3326,70.4142,1631964.0
2020-09-15 10:00:00,77.63,77.66,76.96,77.37,628474.0,70.4324,70.4596,69.8245,70.1965,628474.0
2020-09-15 10:30:00,77.35,77.59,77.11,77.42,234359.0,70.1783,70.3961,69.9606,70.2418,234359.0
2020-09-15 11:00:00,77.42,77.52,77.14,77.26,290759.0,70.2418,70.3326,69.9878,70.0967,290759.0
2020-09-15 11:30:00,77.25,77.53,77.19,77.33,195856.0,70.0876,70.3416,70.0332,70.1602,195856.0
2020-09-15 12:00:00,77.33,77.46,77.18,77.25,195351.0,70.1602,70.2781,70.0241,70.0876,195351.0
2020-09-15 12:30:00,77.24,77.3,77.03,77.16,232309.0,70.0785,70.133,69.888,70.0059,232309.0
2020-09-15 13:00:00,77.15,77.21,76.79,77.01,362688.0,69.9969,70.0513,69.6702,69.8698,362688.0
2020-09-15 13:30:00,77.02,77.17,76.94,76.94,204328.0,69.8789,70.015,69.8063,69.8063,204328.0
2020-09-15 14:00:00,76.95,77.06,76.8,77.06,143668.0,69.8154,69.9152,69.6793,69.9152,143668.0
2020-09-15 14:30:00,77.03,77.18,76.89,77.11,214055.0,69.888,70.0241,69.761,69.9606,214055.0
2020-09-15 15:00:00,77.11,77.11,76.74,76.99,289417.0,69.9606,69.9606,69.6249,69.8517,289417.0
2020-09-15 15:30:00,76.98,77.14,76.59,77.0,1006594.0,69.8426,69.9878,69.4888,69.8608,1006594.0
2020-09-16 09:30:00,77.01,77.07,75.95,76.3,790424.0,69.8698,69.9243,68.9081,69.2257,790424.0
2020-09-16 10:00:00,76.31,76.54,75.72,76.19,553428.0,69.2347,69.4434,68.6994,69.1259,553428.0
2020-09-16 10:30:00,76.18,76.25,75.47,75.78,416920.0,69.1168,69.1803,68.4726,68.7539,416920.0
2020-09-16 11:00:00,75.79,76.6,75.68,76.2,619604.0,68.763,69.4979,68.6632,69.1349,619604.0
2020-09-16 11:30:00,76.22,76.28,75.69,75.91,307232.0,69.1531,69.2075,68.6722,68.8718,307232.0
2020-09-16 12:00:00,75.92,76.12,75.81,76.02,148410.0,68.8809,69.0624,68.7811,68.9716,148410.0
2020-09-16 12:30:00,76.02,76.02,75.8,75.9,136867.0,68.9716,68.9716,68.772,68.8628,136867.0
2020-09-16 13:00:00,75.87,75.96,75.52,75.59,221953.0,68.8355,68.9172,68.518,68.5815,221953.0
2020-09-16 13:30:00,75.58,75.59,75.36,75.54,286295.0,68.5724,68.5815,68.3728,68.5361,286295.0
2020-09-16 14:00:00,75.54,76.02,75.54,75.79,346959.0,68.5361,68.9716,68.5361,68.763,346959.0
2020-09-16 14:30:00,75.78,75.93,75.47,75.64,370550.0,68.7539,68.89,68.4726,68.6269,370550.0
2020-09-16 15:00:00,75.64,75.82,75.31,75.35,516628.0,68.6269,68.7902,68.3275,68.3638,516628.0
2020-09-16 15:30:00,75.34,75.41,74.95,75.09,1430168.0,68.3547,68.4182,68.0008,68.1279,1430168.0
2020-09-17 09:30:00,72.77,74.15,72.75,73.93,1324531.0,66.023,67.275,66.0048,67.0754,1324531.0
2020-09-17 10:00:00,73.91,74.47,73.54,73.65,427475.0,67.0573,67.5653,66.7216,66.8214,427475.0
2020-09-17 10:30:00,73.66,74.13,73.44,73.89,368043.0,66.8304,67.2569,66.6308,67.0391,368043.0
2020-09-17 11:00:00,73.88,74.2,73.65,73.82,383436.0,67.03,67.3204,66.8214,66.9756,383436.0
2020-09-17 11:30:00,73.84,73.97,73.2,73.22,290235.0,66.9938,67.1117,66.4131,66.4312,290235.0
2020-09-17 12:00:00,73.22,73.56,73.05,73.49,349526.0,66.4312,66.7397,66.277,66.6762,349526.0
2020-09-17 12:30:00,73.47,73.74,73.15,73.65,330482.0,66.6581,66.903,66.3677,66.8214,330482.0
2020-09-17 13:00:00,73.62,73.81,73.49,73.75,212705.0,66.7942,66.9665,66.6762,66.9121,212705.0
2020-09-17 13:30:00,73.75,74.16,73.75,74.0,351712.0,66.9121,67.2841,66.9121,67.1389,351712.0
2020-09-17 14:00:00,74.02,74.14,73.68,73.68,268354.0,67.1571,67.2659,66.8486,66.8486,268354.0
2020-09-17 14:30:00,73.67,73.75,73.5,73.68,167800.0,66.8395,66.9121,66.6853,66.8486,167800.0
2020-09-17 15:00:00,73.71,73.93,73.3,73.72,281017.0,66.8758,67.0754,66.5038,66.8849,281017.0
2020-09-17 15:30:00,73.72,74.43,73.69,74.36,996976.0,66.8849,67.5291,66.8577,67.4655,996976.0
2020-09-18 09:30:00,75.06,75.3,74.19,74.86,1610265.0,68.1006,68.3184,67.3113,67.9192,1610265.0
2020-09-18 10:00:00,74.85,75.79,74.85,75.31,716572.0,67.9101,68.763,67.9101,68.3275,716572.0
2020-09-18 10:30:00,75.33,75.36,74.68,74.75,397275.0,68.3456,68.3728,67.7559,67.8194,397275.0
2020-09-18 11:00:00,74.75,74.96,74.5,74.57,289943.0,67.8194,68.0099,67.5926,67.6561,289943.0
2020-09-18 11:30:00,74.57,74.85,74.22,74.76,283228.0,67.6561,67.9101,67.3385,67.8285,283228.0
2020-09-18 12:00:00,74.71,75.0,74.37,74.4,228751.0,67.7831,68.0462,67.4746,67.5018,228751.0
2020-09-18 12:30:00,74.4,74.45,73.77,73.86,629121.0,67.5018,67.5472,66.9302,67.0119,629121.0
2020-09-18 13:00:00,73.85,73.87,73.14,73.17,818923.0,67.0028,67.021,66.3587,66.3859,818923.0
2020-09-18 13:30:00,73.16,73.83,73.07,73.79,251286.0,66.3768,66.9847,66.2951,66.9484,251286.0
2020-09-18 14:00:00,73.79,74.08,73.64,73.95,160299.0,66.9484,67.2115,66.8123,67.0936,160299.0
2020-09-18 14:30:00,73.93,74.48,73.93,74.48,313639.0,67.0754,67.5744,67.0754,67.5744,313639.0
2020-09-18 15:00:00,74.48,74.74,74.41,74.72,212900.0,67.5744,67.8103,67.5109,67.7922,212900.0
2020-09-18 15:30:00,74.71,74.78,74.37,74.44,627996.0,67.7831,67.8466,67.4746,67.5381,627996.0
2020-09-21 09:30:00,72.76,74.22,72.02,73.82,1461279.0,66.0139,67.3385,65.3425,66.9756,1461279.0
2020-09-21 10:00:00,73.85,74.06,73.17,73.22,729004.0,67.0028,67.1934,66.3859,66.4312,729004.0
2020-09-21 10:30:00,73.19,73.72,72.65,73.54,646359.0,66.404,66.8849,65.9141,66.7216,646359.0
2020-09-21 11:00:00,73.54,74.37,73.51,74.03,616754.0,66.7216,67.4746,66.6944,67.1661,616754.0
2020-09-21 11:30:00,74.04,74.45,74.01,74.45,355208.0,67.1752,67.5472,67.148,67.5472,355208.0
2020-09-21 12:00:00,74.48,74.89,74.4,74.78,394019.0,67.5744,67.9464,67.5018,67.8466,394019.0
2020-09-21 12:30:00,74.78,74.86,74.57,74.72,324829.0,67.8466,67.9192,67.6561,67.7922,324829.0
2020-09-21 13:00:00,74.72,75.02,74.51,74.97,305910.0,67.7922,68.0643,67.6016,68.019,305910.0
2020-09-21 13:30:00,74.99,75.04,74.6,74.7,338939.0,68.0371,68.0825,67.6833,67.774,338939.0
2020-09-21 14:00:00,74.69,74.81,74.52,74.68,278556.0,67.7649,67.8738,67.6107,67.7559,278556.0
2020-09-21 14:30:00,74.68,74.85,74.35,74.78,207193.0,67.7559,67.9101,67.4565,67.8466,207193.0
2020-09-21 15:00:00,74.76,75.01,74.74,74.92,332945.0,67.8285,68.0553,67.8103,67.9736,332945.0
2020-09-21 15:30:00,74.92,75.15,74.78,75.14,938527.0,67.9736,68.1823,67.8466,68.1732,938527.0
2020-09-22 09:30:00,75.31,75.58,74.31,74.84,920724.0,68.3275,68.5724,67.4202,67.901,920724.0
2020-09-22 10:00:00,74.84,75.01,74.41,74.92,469574.0,67.901,68.0553,67.5109,67.9736,469574.0
2020-09-22 10:30:00,74.91,74.99,74.34,74.34,266911.0,67.9645,68.0371,67.4474,67.4474,266911.0
2020-09-22 11:00:00,74.34,74.63,74.07,74.52,305821.0,67.4474,67.7105,67.2024,67.6107,305821.0
2020-09-22 11:30:00,74.53,74.87,74.38,74.86,260637.0,67.6198,67.9283,67.4837,67.9192,260637.0
2020-09-22 12:00:00,74.86,75.12,74.82,74.99,348866.0,67.9192,68.1551,67.8829,68.0371,348866.0
2020-09-22 12:30:00,74.99,75.06,74.75,74.89,187171.0,68.0371,68.1006,67.8194,67.9464,187171.0
2020-09-22 13:00:00,74.89,75.08,74.88,74.96,226909.0,67.9464,68.1188,67.9373,68.0099,226909.0
2020-09-22 13:30:00,74.96,75.27,74.87,75.24,244930.0,68.0099,68.2912,67.9283,68.264,244930.0
2020-09-22 14:00:00,75.24,75.27,74.9,75.0,262870.0,68.264,68.2912,67.9555,68.0462,262870.0
2020-09-22 14:30:00,74.99,75.0,74.83,74.89,184333.0,68.0371,68.0462,67.892,67.9464,184333.0
2020-09-22 15:00:00,74.9,75.14,74.83,75.12,426198.0,67.9555,68.1732,67.892,68.1551,426198.0
2020-09-22 15:30:00,75.13,75.25,74.95,74.98,1201159.0,68.1641,68.273,68.0008,68.0281,1201159.0
2020-09-23 09:30:00,75.04,76.82,74.85,75.96,1950784.0,68.0825,69.6975,67.9101,68.9172,1950784.0
2020-09-23 10:00:00,75.97,76.14,75.42,75.75,786084.0,68.9263,69.0805,68.4273,68.7267,786084.0
2020-09-23 10:30:00,75.76,76.0,75.58,75.92,534229.0,68.7357,68.9535,68.5724,68.8809,534229.0
2020-09-23 11:00:00,75.9,76.09,75.41,75.5,532348.0,68.8628,69.0351,68.4182,68.4998,532348.0
2020-09-23 11:30:00,75.47,75.61,74.6,75.12,676195.0,68.4726,68.5996,67.6833,68.1551,676195.0
2020-09-23 12:00:00,75.11,75.64,75.08,75.34,471583.0,68.146,68.6269,68.1188,68.3547,471583.0
2020-09-23 12:30:00,75.33,75.51,75.15,75.48,219304.0,68.3456,68.5089,68.1823,68.4817,219304.0
2020-09-23 13:00:00,75.48,75.52,75.02,75.02,206968.0,68.4817,68.518,68.0643,68.0643,206968.0
2020-09-23 13:30:00,75.02,75.1,74.69,74.76,168406.0,68.0643,68.1369,67.7649,67.8285,168406.0
2020-09-23 14:00:00,74.72,74.82,74.41,74.75,383411.0,67.7922,67.8829,67.5109,67.8194,383411.0
2020-09-23 14:30:00,74.77,75.06,74.46,74.58,401362.0,67.8375,68.1006,67.5563,67.6651,401362.0
2020-09-23 15:00:00,74.57,74.82,74.1,74.77,354317.0,67.6561,67.8829,67.2296,67.8375,354317.0
2020-09-23 15:30:00,74.77,74.92,74.36,74.63,987961.0,67.8375,67.9736,67.4655,67.7105,987961.0
2020-09-24 09:30:00,73.5,74.12,72.83,73.49,1121410.0,66.6853,67.2478,66.0774,66.6762,1121410.0
2020-09-24 10:00:00,73.5,74.29,73.21,73.27,676617.0,66.6853,67.402,66.4222,66.4766,676617.0
2020-09-24 10:30:00,73.2,73.59,72.86,73.37,917933.0,66.4131,66.7669,66.1046,66.5673,917933.0
2020-09-24 11:00:00,73.38,73.82,72.64,73.62,663889.0,66.5764,66.9756,65.905,66.7942,663889.0
2020-09-24 11:30:00,73.62,73.97,73.1,73.31,581612.0,66.7942,67.1117,66.3224,66.5129,581612.0
2020-09-24 12:00:00,73.33,73.6,73.22,73.38,406534.0,66.531,66.776,66.4312,66.5764,406534.0
2020-09-24 12:30:00,73.4,73.81,73.17,73.78,228662.0,66.5946,66.9665,66.3859,66.9393,228662.0
2020-09-24 13:00:00,73.77,73.89,73.62,73.75,218592.0,66.9302,67.0391,66.7942,66.9121,218592.0
2020-09-24 13:30:00,73.77,73.87,73.39,73.44,372701.0,66.9302,67.021,66.5855,66.6308,372701.0
2020-09-24 14:00:00,73.44,73.52,73.08,73.35,560713.0,66.6308,66.7034,66.3042,66.5492,560713.0
2020-09-24 14:30:00,73.34,73.69,72.65,72.66,814933.0,66.5401,66.8577,65.9141,65.9232,814933.0
2020-09-24 15:00:00,72.68,72.99,72.35,72.61,943125.0,65.9413,66.2226,65.6419,65.8778,943125.0
2020-09-24 15:30:00,72.61,72.94,72.44,72.7,1360824.0,65.8778,66.1772,65.7236,65.9595,1360824.0
2020-09-25 09:30:00,72.79,73.06,71.76,72.93,1361522.0,66.0411,66.2861,65.1066,66.1681,1361522.0
2020-09-25 10:00:00,72.95,73.66,72.71,73.39,626320.0,66.1863,66.8304,65.9685,66.5855,626320.0
2020-09-25 10:30:00,73.38,73.56,73.2,73.53,493396.0,66.5764,66.7397,66.4131,66.7125,493396.0
2020-09-25 11:00:00,73.53,74.08,73.5,73.96,863843.0,66.7125,67.2115,66.6853,67.1026,863843.0
2020-09-25 11:30:00,73.96,74.04,73.74,73.75,478782.0,67.1026,67.1752,66.903,66.9121,478782.0
2020-09-25 12:00:00,73.75,74.49,73.68,74.17,699432.0,66.9121,67.5835,66.8486,67.2932,699432.0
2020-09-25 12:30:00,74.17,74.24,73.95,74.1,273612.0,67.2932,67.3567,67.0936,67.2296,273612.0
2020-09-25 13:00:00,74.1,74.18,73.95,74.01,330427.0,67.2296,67.3022,67.0936,67.148,330427.0
2020-09-25 13:30:00,74.02,74.26,73.99,74.24,271757.0,67.1571,67.3748,67.1298,67.3567,271757.0
2020-09-25 14:00:00,74.24,74.5,74.24,74.33,232326.0,67.3567,67.5926,67.3567,67.4383,232326.0
2020-09-25 14:30:00,74.34,74.39,74.17,74.32,201298.0,67.4474,67.4928,67.2932,67.4293,201298.0
2020-09-25 15:00:00,74.32,75.18,74.28,74.7,1314717.0,67.4293,68.2095,67.393,67.774,1314717.0
2020-09-25 15:30:00,74.69,75.01,74.42,74.67,1223240.0,67.7649,68.0553,67.52,67.7468,1223240.0
2020-09-28 09:30:00,75.89,76.05,74.74,75.07,1438931.0,68.8537,68.9988,67.8103,68.1097,1438931.0
2020-09-28 10:00:00,75.07,75.51,74.82,74.95,578716.0,68.1097,68.5089,67.8829,68.0008,578716.0
2020-09-28 10:30:00,74.93,75.17,74.42,74.54,426213.0,67.9827,68.2004,67.52,67.6289,426213.0
2020-09-28 11:00:00,74.55,74.93,74.51,74.8,349035.0,67.6379,67.9827,67.6016,67.8647,349035.0
2020-09-28 11:30:00,74.81,74.87,74.08,74.33,647235.0,67.8738,67.9283,67.2115,67.4383,647235.0
2020-09-28 12:00:00,74.33,74.44,73.95,74.19,252355.0,67.4383,67.5381,67.0936,67.3113,252355.0
2020-09-28 12:30:00,74.17,74.53,74.07,74.53,173650.0,67.2932,67.6198,67.2024,67.6198,173650.0
2020-09-28 13:00:00,74.54,74.8,74.41,74.76,171511.0,67.6289,67.8647,67.5109,67.8285,171511.0
2020-09-28 13:30:00,74.77,75.13,74.71,75.02,211714.0,67.8375,68.1641,67.7831,68.0643,211714.0
2020-09-28 14:00:00,75.02,75.3,74.92,75.23,236954.0,68.0643,68.3184,67.9736,68.2549,236954.0
2020-09-28 14:30:00,75.24,75.6,75.16,75.57,317692.0,68.264,68.5906,68.1914,68.5634,317692.0
2020-09-28 15:00:00,75.58,75.93,75.5,75.82,548883.0,68.5724,68.89,68.4998,68.7902,548883.0
2020-09-28 15:30:00,75.83,76.1,75.54,76.1,1265694.0,68.7992,69.0442,68.5361,69.0442,1265694.0
2020-09-29 09:30:00,76.0,76.4,75.12,75.25,976103.0,68.9535,69.3164,68.1551,68.273,976103.0
2020-09-29 10:00:00,75.26,75.84,75.17,75.44,437951.0,68.2821,68.8083,68.2004,68.4454,437951.0
2020-09-29 10:30:00,75.45,75.54,75.06,75.45,371768.0,68.4545,68.5361,68.1006,68.4545,371768.0
2020-09-29 11:00:00,75.42,75.83,75.3,75.65,273269.0,68.4273,68.7992,68.3184,68.6359,273269.0
2020-09-29 11:30:00,75.66,75.66,75.12,75.21,244331.0,68.645,68.645,68.1551,68.2367,244331.0
2020-09-29 12:00:00,75.21,75.3,74.74,75.03,293773.0,68.2367,68.3184,67.8103,68.0734,293773.0
2020-09-29 12:30:00,75.03,75.42,75.01,75.36,350481.0,68.0734,68.4273,68.0553,68.3728,350481.0
2020-09-29 13:00:00,75.36,75.38,74.93,75.12,255541.0,68.3728,68.391,67.9827,68.1551,255541.0
2020-09-29 13:30:00,75.12,75.29,75.09,75.27,157649.0,68.1551,68.3093,68.1279,68.2912,157649.0
2020-09-29 14:00:00,75.28,75.33,75.03,75.17,207982.0,68.3002,68.3456,68.0734,68.2004,207982.0
2020-09-29 14:30:00,75.17,75.24,75.08,75.17,177513.0,68.2004,68.264,68.1188,68.2004,177513.0
2020-09-29 15:00:00,75.17,75.22,75.03,75.04,190148.0,68.2004,68.2458,68.0734,68.0825,190148.0
2020-09-29 15:30:00,75.05,75.23,74.97,75.16,647921.0,68.0916,68.2549,68.019,68.1914,647921.0
2020-09-30 09:30:00,76.28,78.38,75.64,78.12,2164949.0,69.2075,71.1128,68.6269,70.8769,2164949.0
2020-09-30 10:00:00,78.14,78.82,77.87,78.48,1163286.0,70.8951,71.512,70.6501,71.2035,1163286.0
2020-09-30 10:30:00,78.5,78.71,77.99,78.24,550086.0,71.2217,71.4122,70.759,70.9858,550086.0
2020-09-30 11:00:00,78.23,78.6,78.1,78.17,461409.0,70.9767,71.3124,70.8588,70.9223,461409.0
2020-09-30 11:30:00,78.16,78.44,78.01,78.42,389065.0,70.9132,71.1673,70.7771,71.1491,389065.0
2020-09-30 12:00:00,78.43,78.69,78.43,78.51,358135.0,71.1582,71.3941,71.1582,71.2308,358135.0
2020-09-30 12:30:00,78.5,78.62,78.09,78.23,317170.0,71.2217,71.3306,70.8497,70.9767,317170.0
2020-09-30 13:00:00,78.25,78.28,77.86,78.21,338278.0,70.9949,71.0221,70.641,70.9586,338278.0
2020-09-30 13:30:00,78.21,78.27,77.97,78.05,352272.0,70.9586,71.013,70.7408,70.8134,352272.0
2020-09-30 14:00:00,78.06,78.29,77.67,78.02,425220.0,70.8225,71.0312,70.4686,70.7862,425220.0
2020-09-30 14:30:00,78.0,78.05,77.42,77.95,395140.0,70.7681,70.8134,70.2418,70.7227,395140.0
2020-09-30 15:00:00,77.94,78.01,77.15,77.59,783625.0,70.7136,70.7771,69.9969,70.3961,783625.0
2020-09-30 15:30:00,77.58,77.86,77.18,77.61,1059290.0,70.387,70.641,70.0241,70.4142,1059290.0
2020-10-01 09:30:00,78.72,79.0,77.64,77.89,1046988.0,71.4213,71.6753,70.4414,70.6682,1046988.0
2020-10-01 10:00:00,77.85,78.02,77.47,77.86,484342.0,70.632,70.7862,70.2872,70.641,484342.0
2020-10-01 10:30:00,77.86,78.36,77.85,78.35,281181.0,70.641,71.0947,70.632,71.0856,281181.0
2020-10-01 11:00:00,78.35,78.77,78.18,78.76,347983.0,71.0856,71.4667,70.9314,71.4576,347983.0
2020-10-01 11:30:00,78.77,78.83,78.31,78.39,289037.0,71.4667,71.5211,71.0493,71.1219,289037.0
2020-10-01 12:00:00,78.37,78.62,78.26,78.45,227800.0,71.1037,71.3306,71.0039,71.1763,227800.0
2020-10-01 12:30:00,78.46,78.82,78.43,78.81,212003.0,71.1854,71.512,71.1582,71.5029,212003.0
2020-10-01 13:00:00,78.81,78.95,78.64,78.7,313747.0,71.5029,71.63,71.3487,71.4031,313747.0
2020-10-01 13:30:00,78.71,78.98,78.55,78.76,248336.0,71.4122,71.6572,71.2671,71.4576,248336.0
2020-10-01 14:00:00,78.76,78.98,78.27,78.57,330624.0,71.4576,71.6572,71.013,71.2852,330624.0
2020-10-01 14:30:00,78.57,78.88,78.57,78.84,197501.0,71.2852,71.5665,71.2852,71.5302,197501.0
2020-10-01 15:00:00,78.84,78.94,78.64,78.7,231789.0,71.5302,71.6209,71.3487,71.4031,231789.0
2020-10-01 15:30:00,78.69,78.74,78.37,78.57,646886.0,71.3941,71.4394,71.1037,71.2852,646886.0
2020-10-02 09:30:00,76.74,77.46,76.2,77.45,829730.0,69.6249,70.2781,69.1349,70.269,829730.0
2020-10-02 10:00:00,77.43,78.09,77.27,78.07,543229.0,70.2509,70.8497,70.1057,70.8316,543229.0
2020-10-02 10:30:00,78.06,78.14,77.73,77.82,462117.0,70.8225,70.8951,70.5231,70.6047,462117.0
2020-10-02 11:00:00,77.8,77.92,77.34,77.38,316228.0,70.5866,70.6955,70.1692,70.2055,316228.0
2020-10-02 11:30:00,77.37,77.37,76.45,76.5,518057.0,70.1965,70.1965,69.3618,69.4071,518057.0
2020-10-02 12:00:00,76.48,76.57,75.8,76.29,774347.0,69.389,69.4706,68.772,69.2166,774347.0
2020-10-02 12:30:00,76.29,76.56,76.01,76.12,388216.0,69.2166,69.4616,68.9626,69.0624,388216.0
2020-10-02 13:00:00,76.12,76.31,75.93,76.29,386766.0,69.0624,69.2347,68.89,69.2166,386766.0
2020-10-02 13:30:00,76.29,76.32,75.87,76.05,351633.0,69.2166,69.2438,68.8355,68.9988,351633.0
2020-10-02 14:00:00,76.04,76.32,75.97,76.15,333204.0,68.9898,69.2438,68.9263,69.0896,333204.0
2020-10-02 14:30:00,76.16,76.26,75.76,76.09,418300.0,69.0987,69.1894,68.7357,69.0351,418300.0
2020-10-02 15:00:00,76.09,76.4,75.81,76.39,433212.0,69.0351,69.3164,68.7811,69.3073,433212.0
2020-10-02 15:30:00,76.39,76.7,76.0,76.11,913026.0,69.3073,69.5886,68.9535,69.0533,913026.0
2020-10-05 09:30:00,76.88,77.54,76.34,76.56,891251.0,69.7519,70.3507,69.262,69.4616,891251.0
2020-10-05 10:00:00,76.58,76.84,76.1,76.1,402689.0,69.4797,69.7156,69.0442,69.0442,402689.0
2020-10-05 10:30:00,76.1,76.24,75.59,76.14,593063.0,69.0442,69.1712,68.5815,69.0805,593063.0
2020-10-05 11:00:00,76.13,76.28,75.87,76.21,249621.0,69.0714,69.2075,68.8355,69.144,249621.0
2020-10-05 11:30:00,76.23,76.32,75.96,76.32,172331.0,69.1622,69.2438,68.9172,69.2438,172331.0
2020-10-05 12:00:00,76.32,76.42,76.2,76.25,203535.0,69.2438,69.3345,69.1349,69.1803,203535.0
2020-10-05 12:30:00,76.24,76.24,75.96,76.0,194985.0,69.1712,69.1712,68.9172,68.9535,194985.0
2020-10-05 13:00:00,76.0,76.27,75.98,76.09,193560.0,68.9535,69.1985,68.9353,69.0351,193560.0
2020-10-05 13:30:00,76.1,76.11,75.79,75.92,250133.0,69.0442,69.0533,68.763,68.8809,250133.0
2020-10-05 14:00:00,75.92,76.12,75.78,76.02,181563.0,68.8809,69.0624,68.7539,68.9716,181563.0
2020-10-05 14:30:00,76.02,76.25,76.01,76.23,188183.0,68.9716,69.1803,68.9626,69.1622,188183.0
2020-10-05 15:00:00,76.24,76.47,76.19,76.43,301730.0,69.1712,69.3799,69.1259,69.3436,301730.0
2020-10-05 15:30:00,76.44,76.54,76.33,76.36,726586.0,69.3527,69.4434,69.2529,69.2801,726586.0
2020-10-06 09:30:00,76.89,77.66,76.31,77.61,946381.0,69.761,70.4596,69.2347,70.4142,946381.0
2020-10-06 10:00:00,77.6,78.41,77.58,78.19,1079414.0,70.4051,71.14,70.387,70.9404,1079414.0
2020-10-06 10:30:00,78.19,78.44,77.85,78.38,660445.0,70.9404,71.1673,70.632,71.1128,660445.0
2020-10-06 11:00:00,78.39,78.52,77.62,77.86,759379.0,71.1219,71.2398,70.4233,70.641,759379.0
2020-10-06 11:30:00,77.85,78.03,77.33,77.54,787074.0,70.632,70.7953,70.1602,70.3507,787074.0
2020-10-06 12:00:00,77.52,77.73,77.45,77.7,317485.0,70.3326,70.5231,70.269,70.4959,317485.0
2020-10-06 12:30:00,77.7,77.76,77.54,77.54,358120.0,70.4959,70.5503,70.3507,70.3507,358120.0
2020-10-06 13:00:00,77.55,77.63,77.24,77.61,417282.0,70.3598,70.4324,70.0785,70.4142,417282.0
2020-10-06 13:30:00,77.6,77.79,77.52,77.68,301441.0,70.4051,70.5775,70.3326,70.4777,301441.0
2020-10-06 14:00:00,77.69,77.97,77.69,77.92,221392.0,70.4868,70.7408,70.4868,70.6955,221392.0
2020-10-06 14:30:00,77.92,78.15,76.85,77.19,627559.0,70.6955,70.9041,69.7247,70.0332,627559.0
2020-10-06 15:00:00,77.18,77.18,76.33,77.03,746216.0,70.0241,70.0241,69.2529,69.888,746216.0
2020-10-06 15:30:00,77.0,77.19,76.47,76.69,809826.0,69.8608,70.0332,69.3799,69.5795,809826.0
2020-10-07 09:30:00,78.56,79.3,78.07,79.13,1722427.0,71.2761,71.9475,70.8316,71.7933,1722427.0
2020-10-07 10:00:00,79.14,79.41,78.67,78.88,810796.0,71.8024,72.0473,71.3759,71.5665,810796.0
2020-10-07 10:30:00,78.87,79.08,78.46,78.59,564808.0,71.5574,71.7479,71.1854,71.3033,564808.0
2020-10-07 11:00:00,78.59,78.98,78.43,78.85,466027.0,71.3033,71.6572,71.1582,71.5392,466027.0
2020-10-07 11:30:00,78.86,79.18,78.86,79.12,278819.0,71.5483,71.8386,71.5483,71.7842,278819.0
2020-10-07 12:00:00,79.12,79.21,77.67,77.94,576841.0,71.7842,71.8659,70.4686,70.7136,576841.0
2020-10-07 12:30:00,77.92,78.35,77.72,77.93,964090.0,70.6955,71.0856,70.514,70.7045,964090.0
2020-10-07 13:00:00,77.97,78.16,77.89,78.0,510873.0,70.7408,70.9132,70.6682,70.7681,510873.0
2020-10-07 13:30:00,78.01,78.42,77.93,78.22,820489.0,70.7771,71.1491,70.7045,70.9677,820489.0
2020-10-07 14:00:00,78.22,78.33,77.86,78.11,606715.0,70.9677,71.0675,70.641,70.8679,606715.0
2020-10-07 14:30:00,78.12,78.29,77.92,78.12,394163.0,70.8769,71.0312,70.6955,70.8769,394163.0
2020-10-07 15:00:00,78.11,78.27,77.98,78.11,448267.0,70.8679,71.013,70.7499,70.8679,448267.0
2020-10-07 15:30:00,78.11,78.36,77.93,78.09,1307845.0,70.8679,71.0947,70.7045,70.8497,1307845.0
2020-10-08 09:30:00,78.51,78.59,77.36,77.75,1070245.0,71.2308,71.3033,70.1874,70.5412,1070245.0
2020-10-08 10:00:00,77.77,77.94,77.31,77.47,937605.0,70.5594,70.7136,70.142,70.2872,937605.0
2020-10-08 10:30:00,77.47,77.75,77.1,77.35,981783.0,70.2872,70.5412,69.9515,70.1783,981783.0
2020-10-08 11:00:00,77.37,77.69,77.18,77.18,392751.0,70.1965,70.4868,70.0241,70.0241,392751.0
2020-10-08 11:30:00,77.17,77.73,77.14,77.64,409725.0,70.015,70.5231,69.9878,70.4414,409725.0
2020-10-08 12:00:00,77.64,77.94,77.61,77.63,330561.0,70.4414,70.7136,70.4142,70.4324,330561.0
2020-10-08 12:30:00,77.62,77.89,77.56,77.81,733771.0,70.4233,70.6682,70.3688,70.5957,733771.0
2020-10-08 13:00:00,77.81,78.25,77.8,77.96,1031463.0,70.5957,70.9949,70.5866,70.7318,1031463.0
2020-10-08 13:30:00,77.96,78.11,77.83,78.05,328128.0,70.7318,70.8679,70.6138,70.8134,328128.0
2020-10-08 14:00:00,78.06,78.41,78.05,78.25,546784.0,70.8225,71.14,70.8134,70.9949,546784.0
2020-10-08 14:30:00,78.25,78.5,77.8,77.88,412890.0,70.9949,71.2217,70.5866,70.6592,412890.0
2020-10-08 15:00:00,77.86,78.16,77.58,78.05,506503.0,70.641,70.9132,70.387,70.8134,506503.0
2020-10-08 15:30:00,78.07,78.25,77.96,78.17,980572.0,70.8316,70.9949,70.7318,70.9223,980572.0
2020-10-09 09:30:00,79.09,79.6,78.67,79.59,1988342.0,71.757,72.2197,71.3759,72.2106,1988342.0
2020-10-09 10:00:00,79.58,79.6,79.15,79.37,1076308.0,72.2016,72.2197,71.8114,72.011,1076308.0
2020-10-09 10:30:00,79.37,80.05,79.35,79.65,1608208.0,72.011,72.628,71.9929,72.2651,1608208.0
2020-10-09 11:00:00,79.65,80.08,79.63,79.64,599491.0,72.2651,72.6552,72.2469,72.256,599491.0
2020-10-09 11:30:00,79.63,79.95,79.46,79.94,616370.0,72.2469,72.5373,72.0927,72.5282,616370.0
2020-10-09 12:00:00,79.94,80.15,79.81,79.87,495463.0,72.5282,72.7187,72.4102,72.4647,495463.0
2020-10-09 12:30:00,79.88,80.02,79.78,79.95,470449.0,72.4737,72.6008,72.383,72.5373,470449.0
2020-10-09 13:00:00,79.95,80.02,79.74,79.74,200569.0,72.5373,72.6008,72.3467,72.3467,200569.0
2020-10-09 13:30:00,79.75,79.91,79.67,79.83,228941.0,72.3558,72.501,72.2832,72.4284,228941.0
2020-10-09 14:00:00,79.83,79.91,79.66,79.73,251683.0,72.4284,72.501,72.2741,72.3376,251683.0
2020-10-09 14:30:00,79.73,79.85,79.58,79.79,359447.0,72.3376,72.4465,72.2016,72.3921,359447.0
2020-10-09 15:00:00,79.79,79.96,79.7,79.87,482176.0,72.3921,72.5463,72.3104,72.4647,482176.0
2020-10-09 15:30:00,79.86,79.93,79.75,79.81,1020924.0,72.4556,72.5191,72.3558,72.4102,1020924.0
2020-10-12 09:30:00,82.14,83.47,81.9,83.07,2925129.0,74.5242,75.7309,74.3065,75.368,2925129.0
2020-10-12 10:00:00,83.08,83.93,82.53,83.86,1165607.0,75.377,76.1482,74.878,76.0847,1165607.0
2020-10-12 10:30:00,83.85,84.15,83.51,83.81,1241442.0,76.0757,76.3478,75.7672,76.0394,1241442.0
2020-10-12 11:00:00,83.83,84.41,83.79,84.22,1355568.0,76.0575,76.5837,76.0212,76.4113,1355568.0
2020-10-12 11:30:00,84.22,84.36,83.36,83.8,715537.0,76.4113,76.5384,75.6311,76.0303,715537.0
2020-10-12 12:00:00,83.81,84.66,83.8,84.64,957711.0,76.0394,76.8106,76.0303,76.7924,957711.0
2020-10-12 12:30:00,84.65,84.77,84.34,84.52,746296.0,76.8015,76.9104,76.5202,76.6835,746296.0
2020-10-12 13:00:00,84.53,84.77,84.4,84.64,519391.0,76.6926,76.9104,76.5747,76.7924,519391.0
2020-10-12 13:30:00,84.65,84.76,84.16,84.55,622958.0,76.8015,76.9013,76.3569,76.7108,622958.0
2020-10-12 14:00:00,84.56,85.39,84.55,85.08,1016123.0,76.7198,77.4729,76.7108,77.1916,1016123.0
2020-10-12 14:30:00,85.08,85.18,84.53,84.53,812154.0,77.1916,77.2823,76.6926,76.6926,812154.0
2020-10-12 15:00:00,84.53,84.66,84.07,84.42,723324.0,76.6926,76.8106,76.2753,76.5928,723324.0
2020-10-12 15:30:00,84.42,84.55,84.18,84.3,1450445.0,76.5928,76.7108,76.3751,76.4839,1450445.0
2020-10-13 09:30:00,84.1,84.35,82.78,83.18,1367627.0,76.3025,76.5293,75.1049,75.4678,1367627.0
2020-10-13 10:00:00,83.18,83.39,82.69,83.09,706482.0,75.4678,75.6583,75.0232,75.3861,706482.0
2020-10-13 10:30:00,83.1,83.29,82.65,83.18,526118.0,75.3952,75.5676,74.9869,75.4678,526118.0
2020-10-13 11:00:00,83.19,83.74,82.88,83.51,497089.0,75.4768,75.9759,75.1956,75.7672,497089.0
2020-10-13 11:30:00,83.51,83.76,82.85,82.9,503789.0,75.7672,75.994,75.1684,75.2137,503789.0
2020-10-13 12:00:00,82.9,83.14,82.55,82.92,656704.0,75.2137,75.4315,74.8962,75.2319,656704.0
2020-10-13 12:30:00,82.92,83.13,82.69,82.76,552458.0,75.2319,75.4224,75.0232,75.0867,552458.0
2020-10-13 13:00:00,82.77,83.04,82.43,82.58,432752.0,75.0958,75.3408,74.7873,74.9234,432752.0
2020-10-13 13:30:00,82.58,82.69,82.17,82.4,642365.0,74.9234,75.0232,74.5514,74.7601,642365.0
2020-10-13 14:00:00,82.38,82.78,82.13,82.6,534882.0,74.7419,75.1049,74.5151,74.9416,534882.0
2020-10-13 14:30:00,82.62,82.76,82.45,82.62,268886.0,74.9597,75.0867,74.8055,74.9597,268886.0
2020-10-13 15:00:00,82.63,83.07,82.58,82.95,650555.0,74.9688,75.368,74.9234,75.2591,650555.0
2020-10-13 15:30:00,82.96,83.05,82.55,82.61,1312105.0,75.2682,75.3498,74.8962,74.9506,1312105.0
2020-10-14 09:30:00,82.81,83.14,81.64,81.83,1349191.0,75.1321,75.4315,74.0706,74.2429,1349191.0
2020-10-14 10:00:00,81.81,81.91,80.58,80.67,1011996.0,74.2248,74.3155,73.1088,73.1905,1011996.0
2020-10-14 10:30:00,80.67,81.62,80.56,81.55,634574.0,73.1905,74.0524,73.0907,73.9889,634574.0
2020-10-14 11:00:00,81.56,81.76,81.42,81.55,435094.0,73.998,74.1794,73.871,73.9889,435094.0
2020-10-14 11:30:00,81.57,81.62,80.41,80.45,866983.0,74.007,74.0524,72.9546,72.9909,866983.0
2020-10-14 12:00:00,80.45,80.78,79.91,80.24,920452.0,72.9909,73.2903,72.501,72.8004,920452.0
2020-10-14 12:30:00,80.25,80.67,80.16,80.6,459510.0,72.8094,73.1905,72.7278,73.127,459510.0
2020-10-14 13:00:00,80.59,80.99,80.5,80.84,499778.0,73.1179,73.4808,73.0363,73.3447,499778.0
2020-10-14 13:30:00,80.85,81.04,80.61,80.96,268348.0,73.3538,73.5262,73.1361,73.4536,268348.0
2020-10-14 14:00:00,80.96,81.22,80.28,80.78,846771.0,73.4536,73.6895,72.8367,73.2903,846771.0
2020-10-14 14:30:00,80.79,80.86,80.55,80.67,463407.0,73.2994,73.3629,73.0816,73.1905,463407.0
2020-10-14 15:00:00,80.69,81.22,80.55,81.01,508425.0,73.2086,73.6895,73.0816,73.499,508425.0
2020-10-14 15:30:00,81.01,81.24,80.87,81.09,1312361.0,73.499,73.7076,73.372,73.5716,1312361.0
2020-10-15 09:30:00,79.07,80.32,78.64,79.33,1460833.0,71.7388,72.8729,71.3487,71.9747,1460833.0
2020-10-15 10:00:00,79.34,79.76,78.71,79.16,1697955.0,71.9838,72.3649,71.4122,71.8205,1697955.0
2020-10-15 10:30:00,79.14,79.48,78.72,79.41,796307.0,71.8024,72.1108,71.4213,72.0473,796307.0
2020-10-15 11:00:00,79.41,79.76,79.15,79.62,341775.0,72.0473,72.3649,71.8114,72.2378,341775.0
2020-10-15 11:30:00,79.64,79.94,79.45,79.47,352056.0,72.256,72.5282,72.0836,72.1018,352056.0
2020-10-15 12:00:00,79.47,79.77,79.46,79.54,258889.0,72.1018,72.3739,72.0927,72.1653,258889.0
2020-10-15 12:30:00,79.53,79.77,79.32,79.64,257648.0,72.1562,72.3739,71.9657,72.256,257648.0
2020-10-15 13:00:00,79.63,79.84,79.44,79.58,257968.0,72.2469,72.4375,72.0745,72.2016,257968.0
2020-10-15 13:30:00,79.59,79.66,79.44,79.61,314863.0,72.2106,72.2741,72.0745,72.2288,314863.0
2020-10-15 14:00:00,79.61,79.63,79.36,79.45,384999.0,72.2288,72.2469,72.002,72.0836,384999.0
2020-10-15 14:30:00,79.44,79.6,79.32,79.6,369758.0,72.0745,72.2197,71.9657,72.2197,369758.0
2020-10-15 15:00:00,79.59,80.2,79.55,80.1,577463.0,72.2106,72.7641,72.1743,72.6733,577463.0
2020-10-15 15:30:00,80.12,80.3,80.05,80.25,924148.0,72.6915,72.8548,72.628,72.8094,924148.0
2020-10-16 09:30:00,81.43,81.72,80.67,81.7,1359434.0,73.88,74.1431,73.1905,74.125,1359434.0
2020-10-16 10:00:00,81.71,82.24,81.6,82.13,799266.0,74.1341,74.6149,74.0343,74.5151,799266.0
2020-10-16 10:30:00,82.12,82.23,81.34,81.67,481935.0,74.5061,74.6059,73.7984,74.0978,481935.0
2020-10-16 11:00:00,81.67,81.69,80.83,80.95,404119.0,74.0978,74.1159,73.3357,73.4445,404119.0
2020-10-16 11:30:00,80.95,81.3,80.91,81.28,320777.0,73.4445,73.7621,73.4082,73.7439,320777.0
2020-10-16 12:00:00,81.27,81.31,80.8,81.05,252245.0,73.7349,73.7712,73.3084,73.5353,252245.0
2020-10-16 12:30:00,81.05,81.52,80.8,81.45,371441.0,73.5353,73.9617,73.3084,73.8982,371441.0
2020-10-16 13:00:00,81.45,81.79,81.44,81.51,396248.0,73.8982,74.2067,73.8891,73.9526,396248.0
2020-10-16 13:30:00,81.52,81.76,81.42,81.66,408723.0,73.9617,74.1794,73.871,74.0887,408723.0
2020-10-16 14:00:00,81.66,81.85,81.43,81.47,546138.0,74.0887,74.2611,73.88,73.9163,546138.0
2020-10-16 14:30:00,81.46,81.92,81.43,81.85,356884.0,73.9072,74.3246,73.88,74.2611,356884.0
2020-10-16 15:00:00,81.86,81.93,81.6,81.76,638261.0,74.2702,74.3337,74.0343,74.1794,638261.0
2020-10-16 15:30:00,81.76,81.77,81.44,81.52,922870.0,74.1794,74.1885,73.8891,73.9617,922870.0
2020-10-19 09:30:00,82.0,82.64,81.03,82.1,1032534.0,74.3972,74.9778,73.5171,74.4879,1032534.0
2020-10-19 10:00:00,82.09,82.18,81.75,82.13,624095.0,74.4788,74.5605,74.1704,74.5151,624095.0
2020-10-19 10:30:00,82.14,82.17,81.34,81.94,494234.0,74.5242,74.5514,73.7984,74.3427,494234.0
2020-10-19 11:00:00,81.94,82.49,81.93,82.3,529522.0,74.3427,74.8418,74.3337,74.6694,529522.0
2020-10-19 11:30:00,82.3,82.39,82.03,82.08,315631.0,74.6694,74.751,74.4244,74.4698,315631.0
2020-10-19 12:00:00,82.08,82.22,81.42,81.53,481192.0,74.4698,74.5968,73.871,73.9708,481192.0
2020-10-19 12:30:00,81.54,81.75,81.47,81.61,328554.0,73.9798,74.1704,73.9163,74.0433,328554.0
2020-10-19 13:00:00,81.61,81.74,81.38,81.62,202193.0,74.0433,74.1613,73.8347,74.0524,202193.0
2020-10-19 13:30:00,81.63,81.69,81.28,81.37,336705.0,74.0615,74.1159,73.7439,73.8256,336705.0
2020-10-19 14:00:00,81.36,81.4,81.17,81.31,203765.0,73.8165,73.8528,73.6441,73.7712,203765.0
2020-10-19 14:30:00,81.29,81.34,80.51,80.52,444630.0,73.753,73.7984,73.0453,73.0544,444630.0
2020-10-19 15:00:00,80.52,80.63,80.22,80.46,420229.0,73.0544,73.1542,72.7822,73.0,420229.0
2020-10-19 15:30:00,80.44,80.72,80.36,80.65,858975.0,72.9818,73.2359,72.9092,73.1723,858975.0
2020-10-20 09:30:00,81.22,82.38,81.0,82.05,822390.0,73.6895,74.7419,73.4899,74.4425,822390.0
2020-10-20 10:00:00,82.04,83.0,82.0,82.46,1169304.0,74.4335,75.3045,74.3972,74.8145,1169304.0
2020-10-20 10:30:00,82.46,82.66,82.26,82.41,353274.0,74.8145,74.996,74.6331,74.7692,353274.0
2020-10-20 11:00:00,82.37,82.82,82.03,82.65,332318.0,74.7329,75.1412,74.4244,74.9869,332318.0
2020-10-20 11:30:00,82.67,82.81,82.39,82.81,262604.0,75.0051,75.1321,74.751,75.1321,262604.0
2020-10-20 12:00:00,82.81,83.5,82.7,82.94,1475061.0,75.1321,75.7581,75.0323,75.25,1475061.0
2020-10-20 12:30:00,82.94,83.19,82.8,82.95,461561.0,75.25,75.4768,75.123,75.2591,461561.0
2020-10-20 13:00:00,82.98,83.32,82.93,83.13,362937.0,75.2863,75.5948,75.241,75.4224,362937.0
2020-10-20 13:30:00,83.14,83.38,83.03,83.17,457254.0,75.4315,75.6492,75.3317,75.4587,457254.0
2020-10-20 14:00:00,83.18,83.52,83.16,83.19,408294.0,75.4678,75.7763,75.4496,75.4768,408294.0
2020-10-20 14:30:00,83.2,83.27,82.73,82.8,312275.0,75.4859,75.5494,75.0595,75.123,312275.0
2020-10-20 15:00:00,82.79,82.98,82.3,82.7,545094.0,75.1139,75.2863,74.6694,75.0323,545094.0
2020-10-20 15:30:00,82.68,82.85,82.4,82.54,701250.0,75.0141,75.1684,74.7601,74.8871,701250.0
2020-10-21 09:30:00,83.38,84.46,83.33,84.35,1451536.0,75.6492,76.6291,75.6039,76.5293,1451536.0
2020-10-21 10:00:00,84.32,84.37,83.56,83.68,738243.0,76.5021,76.5474,75.8125,75.9214,738243.0
2020-10-21 10:30:00,83.63,83.74,82.89,82.89,612761.0,75.8761,75.9759,75.2047,75.2047,612761.0
2020-10-21 11:00:00,82.92,82.96,82.19,82.61,493965.0,75.2319,75.2682,74.5696,74.9506,493965.0
2020-10-21 11:30:00,82.59,82.91,82.52,82.56,185528.0,74.9325,75.2228,74.869,74.9053,185528.0
2020-10-21 12:00:00,82.59,83.05,82.43,82.64,297464.0,74.9325,75.3498,74.7873,74.9778,297464.0
2020-10-21 12:30:00,82.61,82.65,82.32,82.46,258212.0,74.9506,74.9869,74.6875,74.8145,258212.0
2020-10-21 13:00:00,82.44,82.77,82.37,82.74,229371.0,74.7964,75.0958,74.7329,75.0686,229371.0
2020-10-21 13:30:00,82.76,82.91,82.65,82.7,227583.0,75.0867,75.2228,74.9869,75.0323,227583.0
2020-10-21 14:00:00,82.7,82.81,82.44,82.7,182785.0,75.0323,75.1321,74.7964,75.0323,182785.0
2020-10-21 14:30:00,82.72,83.02,82.67,82.94,198385.0,75.0504,75.3226,75.0051,75.25,198385.0
2020-10-21 15:00:00,82.99,83.09,82.82,83.05,232343.0,75.2954,75.3861,75.1412,75.3498,232343.0
2020-10-21 15:30:00,83.06,83.16,82.51,82.62,678653.0,75.3589,75.4496,74.8599,74.9597,678653.0
2020-10-22 09:30:00,83.22,83.64,82.7,82.89,708038.0,75.5041,75.8851,75.0323,75.2047,708038.0
2020-10-22 10:00:00,82.85,82.91,81.63,81.82,474951.0,75.1684,75.2228,74.0615,74.2339,474951.0
2020-10-22 10:30:00,81.82,81.84,80.6,81.1,1103685.0,74.2339,74.252,73.127,73.5806,1103685.0
2020-10-22 11:00:00,81.1,81.32,80.94,81.08,453130.0,73.5806,73.7802,73.4355,73.5625,453130.0
2020-10-22 11:30:00,81.09,81.33,80.77,81.21,424484.0,73.5716,73.7893,73.2812,73.6804,424484.0
2020-10-22 12:00:00,81.21,81.27,80.8,80.82,444088.0,73.6804,73.7349,73.3084,73.3266,444088.0
2020-10-22 12:30:00,80.8,80.85,80.14,80.59,886536.0,73.3084,73.3538,72.7096,73.1179,886536.0
2020-10-22 13:00:00,80.59,81.22,80.58,81.14,385724.0,73.1179,73.6895,73.1088,73.6169,385724.0
2020-10-22 13:30:00,81.16,81.68,81.01,81.54,327232.0,73.6351,74.1069,73.499,73.9798,327232.0
2020-10-22 14:00:00,81.55,81.66,81.44,81.48,285484.0,73.9889,74.0887,73.8891,73.9254,285484.0
2020-10-22 14:30:00,81.48,81.53,81.09,81.09,220737.0,73.9254,73.9708,73.5716,73.5716,220737.0
2020-10-22 15:00:00,81.09,81.13,80.77,81.05,376781.0,73.5716,73.6078,73.2812,73.5353,376781.0
2020-10-22 15:30:00,81.05,81.39,81.02,81.32,669386.0,73.5353,73.8437,73.508,73.7802,669386.0
2020-10-23 09:30:00,80.76,80.88,79.32,79.65,1431208.0,73.2722,73.381,71.9657,72.2651,1431208.0
2020-10-23 10:00:00,79.66,80.02,79.33,79.63,611754.0,72.2741,72.6008,71.9747,72.2469,611754.0
2020-10-23 10:30:00,79.62,80.08,79.52,79.9,513828.0,72.2378,72.6552,72.1471,72.4919,513828.0
2020-10-23 11:00:00,79.89,80.07,79.63,79.8,349429.0,72.4828,72.6461,72.2469,72.4012,349429.0
2020-10-23 11:30:00,79.79,80.02,79.69,80.0,320393.0,72.3921,72.6008,72.3014,72.5826,320393.0
2020-10-23 12:00:00,80.0,80.47,79.91,80.38,393418.0,72.5826,73.009,72.501,72.9274,393418.0
2020-10-23 12:30:00,80.36,80.54,80.31,80.39,167033.0,72.9092,73.0725,72.8639,72.9365,167033.0
2020-10-23 13:00:00,80.38,80.71,80.37,80.58,291004.0,72.9274,73.2268,72.9183,73.1088,291004.0
2020-10-23 13:30:00,80.58,80.81,80.54,80.73,212889.0,73.1088,73.3175,73.0725,73.2449,212889.0
2020-10-23 14:00:00,80.72,81.09,80.69,81.09,227205.0,73.2359,73.5716,73.2086,73.5716,227205.0
2020-10-23 14:30:00,81.09,81.1,80.8,80.81,194197.0,73.5716,73.5806,73.3084,73.3175,194197.0
2020-10-23 15:00:00,80.81,81.04,80.78,81.01,187435.0,73.3175,73.5262,73.2903,73.499,187435.0
2020-10-23 15:30:00,81.02,81.34,80.99,81.34,700059.0,73.508,73.7984,73.4808,73.7984,700059.0
2020-10-26 09:30:00,81.12,81.97,80.82,81.72,588743.0,73.5988,74.37,73.3266,74.1431,588743.0
2020-10-26 10:00:00,81.7,81.98,81.33,81.56,388752.0,74.125,74.379,73.7893,73.998,388752.0
2020-10-26 10:30:00,81.55,81.96,81.19,81.22,357171.0,73.9889,74.3609,73.6623,73.6895,357171.0
2020-10-26 11:00:00,81.2,81.47,80.91,81.31,367926.0,73.6714,73.9163,73.4082,73.7712,367926.0
2020-10-26 11:30:00,81.32,81.44,80.91,81.23,221551.0,73.7802,73.8891,73.4082,73.6986,221551.0
2020-10-26 12:00:00,81.26,81.46,81.09,81.21,138799.0,73.7258,73.9072,73.5716,73.6804,138799.0
2020-10-26 12:30:00,81.19,81.2,80.52,80.7,267443.0,73.6623,73.6714,73.0544,73.2177,267443.0
2020-10-26 13:00:00,80.7,80.78,80.3,80.3,250543.0,73.2177,73.2903,72.8548,72.8548,250543.0
2020-10-26 13:30:00,80.28,80.63,80.01,80.59,242998.0,72.8367,73.1542,72.5917,73.1179,242998.0
2020-10-26 14:00:00,80.6,80.77,80.5,80.69,107447.0,73.127,73.2812,73.0363,73.2086,107447.0
2020-10-26 14:30:00,80.73,80.91,80.6,80.9,127154.0,73.2449,73.4082,73.127,73.3992,127154.0
2020-10-26 15:00:00,80.88,81.1,80.79,81.08,158908.0,73.381,73.5806,73.2994,73.5625,158908.0
2020-10-26 15:30:00,81.09,81.42,80.99,81.41,465911.0,73.5716,73.871,73.4808,73.8619,465911.0
2020-10-27 09:30:00,81.77,81.82,80.66,80.84,748892.0,74.1885,74.2339,73.1814,73.3447,748892.0
2020-10-27 10:00:00,80.83,81.28,80.62,80.97,383196.0,73.3357,73.7439,73.1451,73.4627,383196.0
2020-10-27 10:30:00,80.94,81.96,80.94,81.85,387291.0,73.4355,74.3609,73.4355,74.2611,387291.0
2020-10-27 11:00:00,81.87,82.71,81.63,82.53,701006.0,74.2792,75.0414,74.0615,74.878,701006.0
2020-10-27 11:30:00,82.54,83.97,82.32,83.81,1115092.0,74.8871,76.1845,74.6875,76.0394,1115092.0
2020-10-27 12:00:00,83.79,83.84,82.91,83.01,571117.0,76.0212,76.0666,75.2228,75.3135,571117.0
2020-10-27 12:30:00,83.02,83.3,82.91,83.16,267831.0,75.3226,75.5766,75.2228,75.4496,267831.0
2020-10-27 13:00:00,83.15,83.27,82.89,83.0,386536.0,75.4406,75.5494,75.2047,75.3045,386536.0
2020-10-27 13:30:00,83.0,83.34,83.0,83.04,200536.0,75.3045,75.6129,75.3045,75.3408,200536.0
2020-10-27 14:00:00,83.04,83.15,82.83,82.97,186217.0,75.3408,75.4406,75.1502,75.2772,186217.0
2020-10-27 14:30:00,82.97,82.98,82.69,82.7,178759.0,75.2772,75.2863,75.0232,75.0323,178759.0
2020-10-27 15:00:00,82.7,82.76,82.41,82.63,455965.0,75.0323,75.0867,74.7692,74.9688,455965.0
2020-10-27 15:30:00,82.63,83.38,82.62,83.01,841416.0,74.9688,75.6492,74.9597,75.3135,841416.0
2020-10-28 09:30:00,81.3,82.0,79.89,80.4,1576294.0,73.7621,74.3972,72.4828,72.9455,1576294.0
2020-10-28 10:00:00,80.4,80.54,79.81,80.54,818566.0,72.9455,73.0725,72.4102,73.0725,818566.0
2020-10-28 10:30:00,80.49,80.81,80.31,80.58,349459.0,73.0272,73.3175,72.8639,73.1088,349459.0
2020-10-28 11:00:00,80.56,80.72,80.22,80.29,302461.0,73.0907,73.2359,72.7822,72.8457,302461.0
2020-10-28 11:30:00,80.3,80.3,79.9,80.16,578272.0,72.8548,72.8548,72.4919,72.7278,578272.0
2020-10-28 12:00:00,80.16,80.47,80.1,80.23,278633.0,72.7278,73.009,72.6733,72.7913,278633.0
2020-10-28 12:30:00,80.23,80.52,80.15,80.36,257307.0,72.7913,73.0544,72.7187,72.9092,257307.0
2020-10-28 13:00:00,80.35,80.43,80.03,80.33,221017.0,72.9002,72.9727,72.6098,72.882,221017.0
2020-10-28 13:30:00,80.33,80.59,80.3,80.57,185501.0,72.882,73.1179,72.8548,73.0998,185501.0
2020-10-28 14:00:00,80.58,80.68,80.25,80.67,187818.0,73.1088,73.1996,72.8094,73.1905,187818.0
2020-10-28 14:30:00,80.67,80.9,80.52,80.87,241807.0,73.1905,73.3992,73.0544,73.372,241807.0
2020-10-28 15:00:00,80.88,80.97,80.45,80.83,275078.0,73.381,73.4627,72.9909,73.3357,275078.0
2020-10-28 15:30:00,80.81,80.94,80.0,80.08,834906.0,73.3175,73.4355,72.5826,72.6552,834906.0
2020-10-29 09:30:00,81.23,83.95,81.0,83.81,1978139.0,73.6986,76.1664,73.4899,76.0394,1978139.0
2020-10-29 10:00:00,83.81,84.93,83.47,84.85,1786341.0,76.0394,77.0555,75.7309,76.9829,1786341.0
2020-10-29 10:30:00,84.88,84.88,83.07,83.54,1332910.0,77.0102,77.0102,75.368,75.7944,1332910.0
2020-10-29 11:00:00,83.52,83.75,83.33,83.6,442067.0,75.7763,75.9849,75.6039,75.8488,442067.0
2020-10-29 11:30:00,83.61,83.63,82.57,82.63,738585.0,75.8579,75.8761,74.9143,74.9688,738585.0
2020-10-29 12:00:00,82.63,82.93,82.35,82.61,384248.0,74.9688,75.241,74.7147,74.9506,384248.0
2020-10-29 12:30:00,82.63,82.73,82.17,82.6,252020.0,74.9688,75.0595,74.5514,74.9416,252020.0
2020-10-29 13:00:00,82.62,83.1,82.5,83.06,315949.0,74.9597,75.3952,74.8508,75.3589,315949.0
2020-10-29 13:30:00,83.05,83.27,83.0,83.24,249422.0,75.3498,75.5494,75.3045,75.5222,249422.0
2020-10-29 14:00:00,83.24,83.71,82.98,83.67,386618.0,75.5222,75.9486,75.2863,75.9123,386618.0
2020-10-29 14:30:00,83.68,83.77,83.49,83.6,304626.0,75.9214,76.0031,75.749,75.8488,304626.0
2020-10-29 15:00:00,83.6,84.0,83.48,83.55,512023.0,75.8488,76.2117,75.74,75.8035,512023.0
2020-10-29 15:30:00,83.56,83.6,83.02,83.04,888233.0,75.8125,75.8488,75.3226,75.3408,888233.0
2020-10-30 09:30:00,82.08,82.35,81.21,81.98,1115036.0,74.4698,74.7147,73.6804,74.379,1115036.0
2020-10-30 10:00:00,82.02,82.18,80.94,81.0,700650.0,74.4153,74.5605,73.4355,73.4899,700650.0
2020-10-30 10:30:00,81.0,81.21,80.27,80.58,775479.0,73.4899,73.6804,72.8276,73.1088,775479.0
2020-10-30 11:00:00,80.55,81.02,80.55,80.7,349962.0,73.0816,73.508,73.0816,73.2177,349962.0
2020-10-30 11:30:00,80.67,80.91,80.55,80.89,351283.0,73.1905,73.4082,73.0816,73.3901,351283.0
2020-10-30 12:00:00,80.87,81.31,80.84,81.31,229943.0,73.372,73.7712,73.3447,73.7712,229943.0
2020-10-30 12:30:00,81.32,81.32,80.62,80.97,341141.0,73.7802,73.7802,73.1451,73.4627,341141.0
2020-10-30 13:00:00,80.97,81.3,80.92,81.24,260167.0,73.4627,73.7621,73.4173,73.7076,260167.0
2020-10-30 13:30:00,81.23,81.3,80.91,80.96,228523.0,73.6986,73.7621,73.4082,73.4536,228523.0
2020-10-30 14:00:00,80.98,81.43,80.7,81.12,247303.0,73.4718,73.88,73.2177,73.5988,247303.0
2020-10-30 14:30:00,81.12,81.5,80.73,80.75,526559.0,73.5988,73.9435,73.2449,73.2631,526559.0
2020-10-30 15:00:00,80.75,81.22,80.65,80.87,632925.0,73.2631,73.6895,73.1723,73.372,632925.0
2020-10-30 15:30:00,80.89,81.58,80.85,81.55,802205.0,73.3901,74.0161,73.3538,73.9889,802205.0
2020-11-02 09:30:00,82.84,83.23,81.5,82.98,1449881.0,75.1593,75.5131,73.9435,75.2863,1449881.0
2020-11-02 10:00:00,83.03,83.16,82.25,82.41,614847.0,75.3317,75.4496,74.624,74.7692,614847.0
2020-11-02 10:30:00,82.37,83.36,82.11,83.34,705441.0,74.7329,75.6311,74.497,75.6129,705441.0
2020-11-02 11:00:00,83.31,83.43,82.22,82.32,355420.0,75.5857,75.6946,74.5968,74.6875,355420.0
2020-11-02 11:30:00,82.32,82.38,81.69,81.95,572240.0,74.6875,74.7419,74.1159,74.3518,572240.0
2020-11-02 12:00:00,81.94,81.98,79.84,81.36,450911.0,74.3427,74.379,72.4375,73.8165,450911.0
2020-11-02 12:30:00,81.37,81.5,80.87,81.07,582499.0,73.8256,73.9435,73.372,73.5534,582499.0
2020-11-02 13:00:00,81.07,81.11,80.55,80.97,518571.0,73.5534,73.5897,73.0816,73.4627,518571.0
2020-11-02 13:30:00,80.96,81.16,80.8,80.99,388551.0,73.4536,73.6351,73.3084,73.4808,388551.0
2020-11-02 14:00:00,80.99,81.35,80.94,81.35,135814.0,73.4808,73.8074,73.4355,73.8074,135814.0
2020-11-02 14:30:00,81.34,81.52,81.22,81.48,152253.0,73.7984,73.9617,73.6895,73.9254,152253.0
2020-11-02 15:00:00,81.47,81.99,81.39,81.9,369783.0,73.9163,74.3881,73.8437,74.3065,369783.0
2020-11-02 15:30:00,81.92,82.45,81.75,82.32,565090.0,74.3246,74.8055,74.1704,74.6875,565090.0
2020-11-03 09:30:00,79.8,80.98,78.18,80.34,3963763.0,72.4012,73.4718,70.9314,72.8911,3963763.0
2020-11-03 10:00:00,80.34,81.83,80.31,81.24,1189675.0,72.8911,74.2429,72.8639,73.7076,1189675.0
2020-11-03 10:30:00,81.23,81.67,80.92,81.6,772296.0,73.6986,74.0978,73.4173,74.0343,772296.0
2020-11-03 11:00:00,81.61,81.67,81.15,81.6,463568.0,74.0433,74.0978,73.626,74.0343,463568.0
2020-11-03 11:30:00,81.61,81.99,81.57,81.65,570199.0,74.0433,74.3881,74.007,74.0796,570199.0
2020-11-03 12:00:00,81.65,82.97,81.64,82.93,564708.0,74.0796,75.2772,74.0706,75.241,564708.0
2020-11-03 12:30:00,82.91,83.03,82.52,82.67,504363.0,75.2228,75.3317,74.869,75.0051,504363.0
2020-11-03 13:00:00,82.66,82.86,82.14,82.31,294559.0,74.996,75.1774,74.5242,74.6784,294559.0
2020-11-03 13:30:00,82.32,82.45,81.93,82.07,259104.0,74.6875,74.8055,74.3337,74.4607,259104.0
2020-11-03 14:00:00,82.05,82.42,81.99,82.25,366219.0,74.4425,74.7782,74.3881,74.624,366219.0
2020-11-03 14:30:00,82.26,82.49,82.18,82.45,291212.0,74.6331,74.8418,74.5605,74.8055,291212.0
2020-11-03 15:00:00,82.45,82.87,82.26,82.82,336794.0,74.8055,75.1865,74.6331,75.1412,336794.0
2020-11-03 15:30:00,82.84,83.1,82.63,82.66,1148247.0,75.1593,75.3952,74.9688,74.996,1148247.0
2020-11-04 09:30:00,86.7,88.8,86.21,88.74,5924621.0,78.6614,80.5667,78.2168,80.5123,5924621.0
2020-11-04 10:00:00,88.75,89.08,87.41,87.81,2415851.0,80.5213,80.8207,79.3056,79.6685,2415851.0
2020-11-04 10:30:00,87.82,88.85,87.7,88.48,1231175.0,79.6776,80.6121,79.5687,80.2764,1231175.0
2020-11-04 11:00:00,88.49,88.61,88.05,88.11,810475.0,80.2854,80.3943,79.8862,79.9407,810475.0
2020-11-04 11:30:00,88.12,88.78,87.67,88.73,1177965.0,79.9498,80.5486,79.5415,80.5032,1177965.0
2020-11-04 12:00:00,88.73,89.08,88.65,88.95,1280703.0,80.5032,80.8207,80.4306,80.7028,1280703.0
2020-11-04 12:30:00,88.94,89.03,88.77,88.97,766715.0,80.6937,80.7754,80.5395,80.7209,766715.0
2020-11-04 13:00:00,88.98,89.03,88.31,88.73,592294.0,80.73,80.7754,80.1221,80.5032,592294.0
2020-11-04 13:30:00,88.72,88.89,88.03,88.49,712146.0,80.4941,80.6484,79.8681,80.2854,712146.0
2020-11-04 14:00:00,88.5,88.88,88.39,88.43,863704.0,80.2945,80.6393,80.1947,80.231,863704.0
2020-11-04 14:30:00,88.44,88.84,87.85,88.73,621790.0,80.2401,80.603,79.7048,80.5032,621790.0
2020-11-04 15:00:00,88.73,89.03,88.53,88.79,573287.0,80.5032,80.7754,80.3217,80.5576,573287.0
2020-11-04 15:30:00,88.8,89.58,88.65,89.29,1677016.0,80.5667,81.2744,80.4306,81.0113,1677016.0
2020-11-05 09:30:00,91.69,92.0,89.85,91.35,2345375.0,83.1888,83.47,81.5194,82.8803,2345375.0
2020-11-05 10:00:00,91.36,91.55,88.42,88.47,1954049.0,82.8893,83.0617,80.2219,80.2673,1954049.0
2020-11-05 10:30:00,88.49,90.3,88.14,90.3,1855833.0,80.2854,81.9276,79.9679,81.9276,1855833.0
2020-11-05 11:00:00,90.31,90.84,90.02,90.78,853363.0,81.9367,82.4176,81.6736,82.3631,853363.0
2020-11-05 11:30:00,90.8,90.83,89.98,90.23,635128.0,82.3813,82.4085,81.6373,81.8641,635128.0
2020-11-05 12:00:00,90.25,90.61,89.95,90.33,534764.0,81.8823,82.2089,81.6101,81.9548,534764.0
2020-11-05 12:30:00,90.34,91.0,90.2,90.81,559632.0,81.9639,82.5627,81.8369,82.3903,559632.0
2020-11-05 13:00:00,90.82,91.2,90.76,91.16,482693.0,82.3994,82.7442,82.345,82.7079,482693.0
2020-11-05 13:30:00,91.16,91.65,90.92,91.57,482268.0,82.7079,83.1525,82.4901,83.0799,482268.0
2020-11-05 14:00:00,91.56,91.78,91.4,91.68,486729.0,83.0708,83.2704,82.9256,83.1797,486729.0
2020-11-05 14:30:00,91.69,92.01,91.55,91.92,746444.0,83.1888,83.4791,83.0617,83.3974,746444.0
2020-11-05 15:00:00,91.9,92.06,91.64,91.71,714794.0,83.3793,83.5244,83.1434,83.2069,714794.0
2020-11-05 15:30:00,91.7,91.8,91.0,91.59,1200344.0,83.1978,83.2886,82.5627,83.098,1200344.0
2020-11-06 09:30:00,92.0,92.36,90.91,91.94,1409018.0,83.47,83.7966,82.4811,83.4156,1409018.0
2020-11-06 10:00:00,91.96,92.55,91.96,92.09,1084656.0,83.4337,83.969,83.4337,83.5517,1084656.0
2020-11-06 10:30:00,92.11,92.32,91.44,91.44,552869.0,83.5698,83.7603,82.9619,82.9619,552869.0
2020-11-06 11:00:00,91.48,92.07,91.42,91.8,333601.0,82.9982,83.5335,82.9438,83.2886,333601.0
2020-11-06 11:30:00,91.82,92.02,91.11,91.39,483775.0,83.3067,83.4882,82.6625,82.9166,483775.0
2020-11-06 12:00:00,91.4,91.97,91.34,91.84,233742.0,82.9256,83.4428,82.8712,83.3248,233742.0
2020-11-06 12:30:00,91.84,92.02,91.73,91.98,213080.0,83.3248,83.4882,83.225,83.4519,213080.0
2020-11-06 13:00:00,91.97,92.11,91.9,91.93,380907.0,83.4428,83.5698,83.3793,83.4065,380907.0
2020-11-06 13:30:00,91.93,92.15,91.75,91.96,367386.0,83.4065,83.6061,83.2432,83.4337,367386.0
2020-11-06 14:00:00,91.96,92.77,91.92,92.2,517120.0,83.4337,84.1686,83.3974,83.6515,517120.0
2020-11-06 14:30:00,92.2,92.5,92.15,92.38,263849.0,83.6515,83.9236,83.6061,83.8148,263849.0
2020-11-06 15:00:00,92.37,92.54,92.2,92.48,449939.0,83.8057,83.9599,83.6515,83.9055,449939.0
2020-11-06 15:30:00,92.46,92.68,92.22,92.49,1165884.0,83.8874,84.087,83.6696,83.9146,1165884.0
2020-11-09 09:30:00,92.3,92.47,84.01,87.79,4043651.0,83.7422,83.8964,76.2208,79.6503,4043651.0
2020-11-09 10:00:00,87.77,90.11,87.77,89.38,1371045.0,79.6322,81.7552,79.6322,81.0929,1371045.0
2020-11-09 10:30:00,89.4,89.98,87.93,88.1,1212949.0,81.1111,81.6373,79.7774,79.9316,1212949.0
2020-11-09 11:00:00,88.16,88.37,87.22,88.21,1106771.0,79.986,80.1766,79.1332,80.0314,1106771.0
2020-11-09 11:30:00,88.2,88.82,87.82,87.86,782885.0,80.0223,80.5848,79.6776,79.7139,782885.0
2020-11-09 12:00:00,87.86,87.98,86.17,86.27,1180457.0,79.7139,79.8227,78.1806,78.2713,1180457.0
2020-11-09 12:30:00,86.27,86.55,85.95,86.45,707968.0,78.2713,78.5253,77.9809,78.4346,707968.0
2020-11-09 13:00:00,86.47,86.91,86.42,86.85,453992.0,78.4527,78.8519,78.4074,78.7975,453992.0
2020-11-09 13:30:00,86.86,86.99,86.33,86.53,526630.0,78.8066,78.9245,78.3257,78.5072,526630.0
2020-11-09 14:00:00,86.51,86.59,85.0,85.36,744958.0,78.489,78.5616,77.119,77.4457,744958.0
2020-11-09 14:30:00,85.35,85.99,85.11,85.73,784318.0,77.4366,78.0172,77.2188,77.7813,784318.0
2020-11-09 15:00:00,85.72,92.4,85.67,86.0,702784.0,77.7723,83.8329,77.7269,78.0263,702784.0
2020-11-09 15:30:00,86.01,86.15,84.76,84.86,2102707.0,78.0354,78.1624,76.9013,76.992,2102707.0
2020-11-10 09:30:00,82.52,82.88,78.32,80.83,6632505.0,74.869,75.1956,71.0584,73.3357,6632505.0
2020-11-10 10:00:00,80.87,81.88,79.66,79.74,1622371.0,73.372,74.2883,72.2741,72.3467,1622371.0
2020-11-10 10:30:00,79.7,79.98,78.25,79.41,2260093.0,72.3104,72.5645,70.9949,72.0473,2260093.0
2020-11-10 11:00:00,79.42,79.68,78.77,79.42,1439939.0,72.0564,72.2923,71.4667,72.0564,1439939.0
2020-11-10 11:30:00,79.41,80.82,79.26,79.92,1268792.0,72.0473,73.3266,71.9112,72.51,1268792.0
2020-11-10 12:00:00,79.93,81.22,79.93,80.76,748247.0,72.5191,73.6895,72.5191,73.2722,748247.0
2020-11-10 12:30:00,80.79,80.94,80.3,80.38,773942.0,73.2994,73.4355,72.8548,72.9274,773942.0
2020-11-10 13:00:00,80.39,80.63,79.23,79.31,852061.0,72.9365,73.1542,71.884,71.9566,852061.0
2020-11-10 13:30:00,79.3,80.78,79.19,79.82,966127.0,71.9475,73.2903,71.8477,72.4193,966127.0
2020-11-10 14:00:00,79.84,80.23,79.1,79.38,751527.0,72.4375,72.7913,71.7661,72.0201,751527.0
2020-11-10 14:30:00,79.35,80.35,79.35,80.04,846185.0,71.9929,72.9002,71.9929,72.6189,846185.0
2020-11-10 15:00:00,80.02,80.2,79.81,80.02,1023835.0,72.6008,72.7641,72.4102,72.6008,1023835.0
2020-11-10 15:30:00,80.01,80.3,79.62,80.11,2010179.0,72.5917,72.8548,72.2378,72.6824,2010179.0
2020-11-11 09:30:00,79.77,82.47,78.56,80.91,3586900.0,72.3739,74.8236,71.2761,73.4082,3586900.0
2020-11-11 10:00:00,80.92,82.55,80.85,81.7,1482673.0,73.4173,74.8962,73.3538,74.125,1482673.0
2020-11-11 10:30:00,81.73,81.98,81.0,81.17,953994.0,74.1522,74.379,73.4899,73.6441,953994.0
2020-11-11 11:00:00,81.13,82.77,81.05,82.7,884615.0,73.6078,75.0958,73.5353,75.0323,884615.0
2020-11-11 11:30:00,82.7,83.01,82.1,82.83,1185463.0,75.0323,75.3135,74.4879,75.1502,1185463.0
2020-11-11 12:00:00,82.84,83.26,82.59,83.11,842416.0,75.1593,75.5404,74.9325,75.4043,842416.0
2020-11-11 12:30:00,83.09,83.27,82.35,82.42,531134.0,75.3861,75.5494,74.7147,74.7782,531134.0
2020-11-11 13:00:00,82.41,82.72,82.2,82.24,458133.0,74.7692,75.0504,74.5786,74.6149,458133.0
2020-11-11 13:30:00,82.21,82.66,82.13,82.18,379702.0,74.5877,74.996,74.5151,74.5605,379702.0
2020-11-11 14:00:00,82.18,82.54,82.16,82.37,350168.0,74.5605,74.8871,74.5423,74.7329,350168.0
2020-11-11 14:30:00,82.34,82.88,82.29,82.57,603798.0,74.7057,75.1956,74.6603,74.9143,603798.0
2020-11-11 15:00:00,82.57,83.03,82.39,82.56,671385.0,74.9143,75.3317,74.751,74.9053,671385.0
2020-11-11 15:30:00,82.57,83.16,82.55,82.89,1617043.0,74.9143,75.4496,74.8962,75.2047,1617043.0
2020-11-12 09:30:00,87.03,88.1,85.98,87.16,3814157.0,78.9608,79.9316,78.0082,79.0788,3814157.0
2020-11-12 10:00:00,87.16,89.66,87.06,89.07,3953588.0,79.0788,81.347,78.988,80.8117,3953588.0
2020-11-12 10:30:00,89.06,89.42,87.53,87.72,1489177.0,80.8026,81.1292,79.4145,79.5868,1489177.0
2020-11-12 11:00:00,87.73,88.58,87.71,88.43,889958.0,79.5959,80.3671,79.5778,80.231,889958.0
2020-11-12 11:30:00,88.43,88.64,87.61,88.06,1107270.0,80.231,80.4215,79.487,79.8953,1107270.0
2020-11-12 12:00:00,88.06,88.48,87.7,87.74,575850.0,79.8953,80.2764,79.5687,79.605,575850.0
2020-11-12 12:30:00,87.76,88.17,87.05,87.42,893887.0,79.6231,79.9951,78.979,79.3147,893887.0
2020-11-12 13:00:00,87.42,87.74,87.11,87.16,484170.0,79.3147,79.605,79.0334,79.0788,484170.0
2020-11-12 13:30:00,87.15,87.65,87.06,87.22,407160.0,79.0697,79.5233,78.988,79.1332,407160.0
2020-11-12 14:00:00,87.23,87.43,86.26,86.26,681858.0,79.1423,79.3237,78.2622,78.2622,681858.0
2020-11-12 14:30:00,86.29,87.14,85.85,86.69,870703.0,78.2894,79.0606,77.8902,78.6523,870703.0
2020-11-12 15:00:00,86.71,87.06,86.4,86.42,768036.0,78.6705,78.988,78.3892,78.4074,768036.0
2020-11-12 15:30:00,86.43,86.7,86.17,86.39,1124002.0,78.4164,78.6614,78.1806,78.3802,1124002.0
2020-11-13 09:30:00,90.93,91.45,89.75,90.85,4008388.0,82.4992,82.971,81.4286,82.4266,4008388.0
2020-11-13 10:00:00,90.85,91.05,89.49,89.51,1995072.0,82.4266,82.6081,81.1927,81.2109,1995072.0
2020-11-13 10:30:00,89.51,89.52,88.21,88.5,1436344.0,81.2109,81.2199,80.0314,80.2945,1436344.0
2020-11-13 11:00:00,88.51,89.84,88.42,89.63,881812.0,80.3036,81.5103,80.2219,81.3197,881812.0
2020-11-13 11:30:00,89.63,90.34,89.56,90.21,808710.0,81.3197,81.9639,81.2562,81.846,808710.0
2020-11-13 12:00:00,90.22,90.27,89.66,90.05,501283.0,81.855,81.9004,81.347,81.7008,501283.0
2020-11-13 12:30:00,90.06,91.4,89.9,91.37,1058452.0,81.7099,82.9256,81.5647,82.8984,1058452.0
2020-11-13 13:00:00,91.37,91.58,90.47,91.38,1081162.0,82.8984,83.0889,82.0819,82.9075,1081162.0
2020-11-13 13:30:00,91.36,91.39,90.27,90.47,753961.0,82.8893,82.9166,81.9004,82.0819,753961.0
2020-11-13 14:00:00,90.48,90.86,90.4,90.54,677112.0,82.0909,82.4357,82.0184,82.1454,677112.0
2020-11-13 14:30:00,90.55,91.13,90.51,90.63,594189.0,82.1544,82.6807,82.1182,82.227,594189.0
2020-11-13 15:00:00,90.62,91.46,90.6,91.37,888653.0,82.218,82.9801,82.1998,82.8984,888653.0
2020-11-13 15:30:00,91.37,92.33,91.32,92.03,2534200.0,82.8984,83.7694,82.8531,83.4972,2534200.0
2020-11-16 09:30:00,88.4,89.59,84.84,86.26,6214179.0,80.2038,81.2835,76.9739,78.2622,6214179.0
2020-11-16 10:00:00,86.27,87.05,84.23,84.88,4281491.0,78.2713,78.979,76.4204,77.0102,4281491.0
2020-11-16 10:30:00,84.86,86.23,84.14,86.21,2768564.0,76.992,78.235,76.3388,78.2168,2768564.0
2020-11-16 11:00:00,86.22,86.88,85.03,85.84,1947040.0,78.2259,78.8247,77.1462,77.8811,1947040.0
2020-11-16 11:30:00,85.81,85.9,84.2,84.61,1613800.0,77.8539,77.9356,76.3932,76.7652,1613800.0
2020-11-16 12:00:00,84.61,85.48,84.5,85.29,1154178.0,76.7652,77.5545,76.6654,77.3821,1154178.0
2020-11-16 12:30:00,85.29,85.7,85.0,85.19,1013206.0,77.3821,77.7541,77.119,77.2914,1013206.0
2020-11-16 13:00:00,85.18,85.5,85.06,85.19,549599.0,77.2823,77.5727,77.1735,77.2914,549599.0
2020-11-16 13:30:00,85.19,85.39,85.0,85.35,614512.0,77.2914,77.4729,77.119,77.4366,614512.0
2020-11-16 14:00:00,85.35,85.86,84.95,85.65,782363.0,77.4366,77.8993,77.0737,77.7088,782363.0
2020-11-16 14:30:00,85.64,85.74,84.96,85.2,584557.0,77.6997,77.7904,77.0827,77.3005,584557.0
2020-11-16 15:00:00,85.17,85.36,84.56,85.17,1131603.0,77.2733,77.4457,76.7198,77.2733,1131603.0
2020-11-16 15:30:00,85.14,85.35,84.6,85.22,2033146.0,77.246,77.4366,76.7561,77.3186,2033146.0
2020-11-17 09:30:00,87.38,87.9,85.75,86.2,3331913.0,79.2784,79.7501,77.7995,78.2078,3331913.0
2020-11-17 10:00:00,86.2,87.45,85.69,86.81,1576699.0,78.2078,79.3419,77.7451,78.7612,1576699.0
2020-11-17 10:30:00,86.81,87.89,86.8,86.89,1095273.0,78.7612,79.7411,78.7521,78.8338,1095273.0
2020-11-17 11:00:00,86.89,87.17,86.12,86.27,643138.0,78.8338,79.0878,78.1352,78.2713,643138.0
2020-11-17 11:30:00,86.26,87.38,86.15,87.35,1027761.0,78.2622,79.2784,78.1624,79.2511,1027761.0
2020-11-17 12:00:00,87.35,87.78,86.86,86.99,974655.0,79.2511,79.6413,78.8066,78.9245,974655.0
2020-11-17 12:30:00,86.99,87.24,86.56,86.85,614681.0,78.9245,79.1513,78.5344,78.7975,614681.0
2020-11-17 13:00:00,86.83,87.0,86.72,86.88,376255.0,78.7794,78.9336,78.6796,78.8247,376255.0
2020-11-17 13:30:00,86.87,86.88,86.17,86.34,582050.0,78.8156,78.8247,78.1806,78.3348,582050.0
2020-11-17 14:00:00,86.34,86.77,86.23,86.5,482475.0,78.3348,78.7249,78.235,78.48,482475.0
2020-11-17 14:30:00,86.52,86.93,86.43,86.88,446795.0,78.4981,78.8701,78.4164,78.8247,446795.0
2020-11-17 15:00:00,86.89,86.98,86.51,86.91,722518.0,78.8338,78.9154,78.489,78.8519,722518.0
2020-11-17 15:30:00,86.92,87.17,86.69,86.97,1317724.0,78.861,79.0878,78.6523,78.9064,1317724.0
2020-11-18 09:30:00,87.13,87.22,85.06,85.49,1894344.0,79.0515,79.1332,77.1735,77.5636,1894344.0
2020-11-18 10:00:00,85.46,86.04,85.01,85.22,1182088.0,77.5364,78.0626,77.1281,77.3186,1182088.0
2020-11-18 10:30:00,85.21,85.75,84.4,85.56,1839044.0,77.3096,77.7995,76.5747,77.6271,1839044.0
2020-11-18 11:00:00,85.54,85.79,85.18,85.42,668412.0,77.609,77.8358,77.2823,77.5001,668412.0
2020-11-18 11:30:00,85.43,85.7,85.32,85.7,356241.0,77.5092,77.7541,77.4094,77.7541,356241.0
2020-11-18 12:00:00,85.7,85.93,85.55,85.79,459120.0,77.7541,77.9628,77.618,77.8358,459120.0
2020-11-18 12:30:00,85.79,86.04,85.78,86.04,264091.0,77.8358,78.0626,77.8267,78.0626,264091.0
2020-11-18 13:00:00,86.03,86.08,85.88,85.9,275052.0,78.0535,78.0989,77.9174,77.9356,275052.0
2020-11-18 13:30:00,85.91,86.15,85.73,85.84,367778.0,77.9447,78.1624,77.7813,77.8811,367778.0
2020-11-18 14:00:00,85.8,86.04,85.71,86.03,328626.0,77.8449,78.0626,77.7632,78.0535,328626.0
2020-11-18 14:30:00,86.04,86.58,85.82,86.2,487659.0,78.0626,78.5525,77.863,78.2078,487659.0
2020-11-18 15:00:00,86.2,86.58,86.03,86.58,320280.0,78.2078,78.5525,78.0535,78.5525,320280.0
2020-11-18 15:30:00,86.59,86.73,86.01,86.25,1096582.0,78.5616,78.6886,78.0354,78.2531,1096582.0
2020-11-19 09:30:00,85.21,85.9,84.72,85.66,1561379.0,77.3096,77.9356,76.865,77.7178,1561379.0
2020-11-19 10:00:00,85.68,86.23,85.31,86.19,682404.0,77.736,78.235,77.4003,78.1987,682404.0
2020-11-19 10:30:00,86.23,86.33,85.03,85.19,1090070.0,78.235,78.3257,77.1462,77.2914,1090070.0
2020-11-19 11:00:00,85.19,85.5,85.01,85.09,663775.0,77.2914,77.5727,77.1281,77.2007,663775.0
2020-11-19 11:30:00,85.1,85.29,84.87,85.23,561779.0,77.2098,77.3821,77.0011,77.3277,561779.0
2020-11-19 12:00:00,85.23,85.69,85.22,85.34,491181.0,77.3277,77.7451,77.3186,77.4275,491181.0
2020-11-19 12:30:00,85.34,85.73,85.32,85.63,296117.0,77.4275,77.7813,77.4094,77.6906,296117.0
2020-11-19 13:00:00,85.64,86.1,85.63,86.07,319888.0,77.6997,78.117,77.6906,78.0898,319888.0
2020-11-19 13:30:00,86.09,86.1,85.75,85.99,247725.0,78.108,78.117,77.7995,78.0172,247725.0
2020-11-19 14:00:00,86.0,86.03,85.42,85.54,389762.0,78.0263,78.0535,77.5001,77.609,389762.0
2020-11-19 14:30:00,85.55,85.89,85.36,85.83,391084.0,77.618,77.9265,77.4457,77.8721,391084.0
2020-11-19 15:00:00,85.83,86.08,85.67,86.08,460585.0,77.8721,78.0989,77.7269,78.0989,460585.0
2020-11-19 15:30:00,86.07,86.19,85.82,86.07,913738.0,78.0898,78.1987,77.863,78.0898,913738.0
2020-11-20 09:30:00,86.19,86.75,85.38,85.84,1621941.0,78.1987,78.7068,77.4638,77.8811,1621941.0
2020-11-20 10:00:00,85.87,86.84,85.85,86.77,775712.0,77.9084,78.7884,77.8902,78.7249,775712.0
2020-11-20 10:30:00,86.77,87.39,86.5,87.03,712945.0,78.7249,79.2874,78.48,78.9608,712945.0
2020-11-20 11:00:00,87.04,87.2,86.66,86.67,407994.0,78.9699,79.1151,78.6251,78.6342,407994.0
2020-11-20 11:30:00,86.67,86.93,86.42,86.92,319946.0,78.6342,78.8701,78.4074,78.861,319946.0
2020-11-20 12:00:00,86.93,87.19,86.79,87.16,369376.0,78.8701,79.106,78.7431,79.0788,369376.0
2020-11-20 12:30:00,87.14,87.52,87.13,87.38,365604.0,79.0606,79.4054,79.0515,79.2784,365604.0
2020-11-20 13:00:00,87.36,87.58,87.14,87.52,382468.0,79.2602,79.4598,79.0606,79.4054,382468.0
2020-11-20 13:30:00,87.52,87.58,87.01,87.06,217183.0,79.4054,79.4598,78.9427,78.988,217183.0
2020-11-20 14:00:00,87.05,87.55,86.95,87.53,277639.0,78.979,79.4326,78.8882,79.4145,277639.0
2020-11-20 14:30:00,87.53,87.7,87.44,87.68,340061.0,79.4145,79.5687,79.3328,79.5505,340061.0
2020-11-20 15:00:00,87.69,87.81,87.37,87.47,454424.0,79.5596,79.6685,79.2693,79.36,454424.0
2020-11-20 15:30:00,87.46,87.91,87.23,87.73,1078655.0,79.3509,79.7592,79.1423,79.5959,1078655.0
2020-11-23 09:30:00,88.54,89.11,86.86,86.92,1820316.0,80.3308,80.848,78.8066,78.861,1820316.0
2020-11-23 10:00:00,86.96,87.51,86.42,86.54,900709.0,78.8973,79.3963,78.4074,78.5162,900709.0
2020-11-23 10:30:00,86.54,87.14,86.49,86.78,610763.0,78.5162,79.0606,78.4709,78.734,610763.0
2020-11-23 11:00:00,86.8,87.28,86.52,86.92,477959.0,78.7521,79.1876,78.4981,78.861,477959.0
2020-11-23 11:30:00,86.92,87.05,86.7,86.87,292047.0,78.861,78.979,78.6614,78.8156,292047.0
2020-11-23 12:00:00,86.85,86.93,86.55,86.81,233355.0,78.7975,78.8701,78.5253,78.7612,233355.0
2020-11-23 12:30:00,86.8,86.93,86.62,86.75,207177.0,78.7521,78.8701,78.5888,78.7068,207177.0
2020-11-23 13:00:00,86.78,86.99,86.72,86.97,199177.0,78.734,78.9245,78.6796,78.9064,199177.0
2020-11-23 13:30:00,86.97,87.42,86.92,87.42,273948.0,78.9064,79.3147,78.861,79.3147,273948.0
2020-11-23 14:00:00,87.43,87.57,87.13,87.36,294750.0,79.3237,79.4507,79.0515,79.2602,294750.0
2020-11-23 14:30:00,87.32,87.73,87.32,87.66,279142.0,79.2239,79.5959,79.2239,79.5324,279142.0
2020-11-23 15:00:00,87.67,87.91,87.49,87.58,362518.0,79.5415,79.7592,79.3782,79.4598,362518.0
2020-11-23 15:30:00,87.59,87.71,87.26,87.53,653214.0,79.4689,79.5778,79.1695,79.4145,653214.0
2020-11-24 09:30:00,89.12,90.29,88.33,89.18,2293744.0,80.857,81.9186,80.1403,80.9115,2293744.0
2020-11-24 10:00:00,89.17,89.37,88.71,89.08,742539.0,80.9024,81.0839,80.485,80.8207,742539.0
2020-11-24 10:30:00,89.08,89.16,88.73,89.07,453048.0,80.8207,80.8933,80.5032,80.8117,453048.0
2020-11-24 11:00:00,89.05,89.2,88.79,88.9,418341.0,80.7935,80.9296,80.5576,80.6574,418341.0
2020-11-24 11:30:00,88.92,88.93,88.44,88.52,466415.0,80.6756,80.6847,80.2401,80.3127,466415.0
2020-11-24 12:00:00,88.53,88.79,88.4,88.76,289564.0,80.3217,80.5576,80.2038,80.5304,289564.0
2020-11-24 12:30:00,88.77,88.84,88.41,88.5,290456.0,80.5395,80.603,80.2129,80.2945,290456.0
2020-11-24 13:00:00,88.48,88.83,88.39,88.78,227484.0,80.2764,80.5939,80.1947,80.5486,227484.0
2020-11-24 13:30:00,88.79,88.9,88.72,88.86,254824.0,80.5576,80.6574,80.4941,80.6211,254824.0
2020-11-24 14:00:00,88.86,88.99,88.78,88.87,198273.0,80.6211,80.7391,80.5486,80.6302,198273.0
2020-11-24 14:30:00,88.87,89.3,88.82,89.22,257918.0,80.6302,81.0203,80.5848,80.9478,257918.0
2020-11-24 15:00:00,89.21,89.49,89.07,89.48,276844.0,80.9387,81.1927,80.8117,81.1837,276844.0
2020-11-24 15:30:00,89.48,89.9,89.46,89.87,959655.0,81.1837,81.5647,81.1655,81.5375,959655.0
2020-11-25 09:30:00,87.97,89.01,87.48,87.72,1441536.0,79.8137,80.7572,79.3691,79.5868,1441536.0
2020-11-25 10:00:00,87.7,87.8,86.84,87.48,1362299.0,79.5687,79.6594,78.7884,79.3691,1362299.0
2020-11-25 10:30:00,87.48,87.59,86.9,87.01,793382.0,79.3691,79.4689,78.8429,78.9427,793382.0
2020-11-25 11:00:00,87.02,87.18,86.86,86.87,603586.0,78.9517,79.0969,78.8066,78.8156,603586.0
2020-11-25 11:30:00,86.87,87.04,86.77,86.93,465469.0,78.8156,78.9699,78.7249,78.8701,465469.0
2020-11-25 12:00:00,86.93,87.03,86.76,86.97,349986.0,78.8701,78.9608,78.7158,78.9064,349986.0
2020-11-25 12:30:00,86.98,87.06,86.9,87.04,335341.0,78.9154,78.988,78.8429,78.9699,335341.0
2020-11-25 13:00:00,87.04,87.36,86.93,87.09,542054.0,78.9699,79.2602,78.8701,79.0153,542054.0
2020-11-25 13:30:00,87.08,87.26,86.94,87.04,410790.0,79.0062,79.1695,78.8792,78.9699,410790.0
2020-11-25 14:00:00,87.04,87.3,87.01,87.27,327994.0,78.9699,79.2058,78.9427,79.1786,327994.0
2020-11-25 14:30:00,87.27,87.75,87.26,87.73,372282.0,79.1786,79.6141,79.1695,79.5959,372282.0
2020-11-25 15:00:00,87.73,88.22,87.6,88.2,526954.0,79.5959,80.0405,79.478,80.0223,526954.0
2020-11-25 15:30:00,88.2,88.51,87.96,88.21,1129676.0,80.0223,80.3036,79.8046,80.0314,1129676.0
2020-11-27 09:30:00,89.06,89.14,88.2,88.5,1266345.0,80.8026,80.8752,80.0223,80.2945,1266345.0
2020-11-27 10:00:00,88.5,89.57,88.17,89.17,676814.0,80.2945,81.2653,79.9951,80.9024,676814.0
2020-11-27 10:30:00,89.17,89.59,89.16,89.49,371520.0,80.9024,81.2835,80.8933,81.1927,371520.0
2020-11-27 11:00:00,89.48,89.64,89.36,89.6,337927.0,81.1837,81.3288,81.0748,81.2925,337927.0
2020-11-27 11:30:00,89.6,89.79,89.56,89.64,381914.0,81.2925,81.4649,81.2562,81.3288,381914.0
2020-11-27 12:00:00,89.65,89.68,89.2,89.49,350865.0,81.3379,81.3651,80.9296,81.1927,350865.0
2020-11-27 12:30:00,89.48,89.5,88.91,89.41,634624.0,81.1837,81.2018,80.6665,81.1201,634624.0
2020-11-30 09:30:00,88.24,88.47,85.23,85.59,3200410.0,80.0586,80.2673,77.3277,77.6543,3200410.0
2020-11-30 10:00:00,85.61,85.68,84.84,85.15,1485988.0,77.6725,77.736,76.9739,77.2551,1485988.0
2020-11-30 10:30:00,85.12,85.14,83.31,84.68,1543813.0,77.2279,77.246,75.5857,76.8287,1543813.0
2020-11-30 11:00:00,84.7,85.88,84.63,85.3,1291984.0,76.8468,77.9174,76.7833,77.3912,1291984.0
2020-11-30 11:30:00,85.28,86.03,85.22,85.68,716756.0,77.3731,78.0535,77.3186,77.736,716756.0
2020-11-30 12:00:00,85.66,86.2,85.65,86.2,309505.0,77.7178,78.2078,77.7088,78.2078,309505.0
2020-11-30 12:30:00,86.2,86.24,85.6,85.78,292692.0,78.2078,78.2441,77.6634,77.8267,292692.0
2020-11-30 13:00:00,85.79,86.12,85.77,85.94,177257.0,77.8358,78.1352,77.8176,77.9719,177257.0
2020-11-30 13:30:00,85.96,86.11,85.6,85.65,282560.0,77.99,78.1261,77.6634,77.7088,282560.0
2020-11-30 14:00:00,85.65,85.76,85.44,85.5,273777.0,77.7088,77.8086,77.5182,77.5727,273777.0
2020-11-30 14:30:00,85.5,85.95,85.45,85.93,264230.0,77.5727,77.9809,77.5273,77.9628,264230.0
2020-11-30 15:00:00,85.94,86.11,85.46,85.49,421633.0,77.9719,78.1261,77.5364,77.5636,421633.0
2020-11-30 15:30:00,85.49,85.69,85.09,85.38,1635131.0,77.5636,77.7451,77.2007,77.4638,1635131.0
2020-12-01 09:30:00,86.3,86.38,85.02,85.47,1534136.0,78.2985,78.3711,77.1372,77.5455,1534136.0
2020-12-01 10:00:00,85.52,85.53,84.86,85.01,936409.0,77.5908,77.5999,76.992,77.1281,936409.0
2020-12-01 10:30:00,85.02,85.06,84.6,84.9,787886.0,77.1372,77.1735,76.7561,77.0283,787886.0
2020-12-01 11:00:00,84.9,85.71,84.82,85.68,553646.0,77.0283,77.7632,76.9557,77.736,553646.0
2020-12-01 11:30:00,85.68,85.71,85.26,85.39,460918.0,77.736,77.7632,77.3549,77.4729,460918.0
2020-12-01 12:00:00,85.39,85.62,85.23,85.56,215589.0,77.4729,77.6815,77.3277,77.6271,215589.0
2020-12-01 12:30:00,85.57,85.67,85.31,85.37,338897.0,77.6362,77.7269,77.4003,77.4547,338897.0
2020-12-01 13:00:00,85.38,85.47,85.2,85.47,259538.0,77.4638,77.5455,77.3005,77.5455,259538.0
2020-12-01 13:30:00,85.44,85.7,85.42,85.63,220746.0,77.5182,77.7541,77.5001,77.6906,220746.0
2020-12-01 14:00:00,85.61,85.77,85.48,85.52,277817.0,77.6725,77.8176,77.5545,77.5908,277817.0
2020-12-01 14:30:00,85.53,85.53,85.3,85.42,269126.0,77.5999,77.5999,77.3912,77.5001,269126.0
2020-12-01 15:00:00,85.43,85.54,85.08,85.16,520888.0,77.5092,77.609,77.1916,77.2642,520888.0
2020-12-01 15:30:00,85.17,85.48,85.01,85.36,960399.0,77.2733,77.5545,77.1281,77.4457,960399.0
2020-12-02 09:30:00,84.42,84.9,83.72,84.29,1818877.0,76.5928,77.0283,75.9577,76.4749,1818877.0
2020-12-02 10:00:00,84.28,84.5,83.82,83.85,1243383.0,76.4658,76.6654,76.0484,76.0757,1243383.0
2020-12-02 10:30:00,83.84,84.05,83.52,83.74,559999.0,76.0666,76.2571,75.7763,75.9759,559999.0
2020-12-02 11:00:00,83.75,84.33,83.73,84.12,558915.0,75.9849,76.5112,75.9668,76.3206,558915.0
2020-12-02 11:30:00,84.14,84.15,83.77,83.87,602126.0,76.3388,76.3478,76.0031,76.0938,602126.0
2020-12-02 12:00:00,83.87,84.01,83.72,83.88,305424.0,76.0938,76.2208,75.9577,76.1029,305424.0
2020-12-02 12:30:00,83.89,83.94,83.26,83.43,553319.0,76.1119,76.1573,75.5404,75.6946,553319.0
2020-12-02 13:00:00,83.43,83.44,83.0,83.09,753885.0,75.6946,75.7037,75.3045,75.3861,753885.0
2020-12-02 13:30:00,83.09,83.59,82.79,83.54,1200223.0,75.3861,75.8398,75.1139,75.7944,1200223.0
2020-12-02 14:00:00,83.53,83.98,83.44,83.86,311353.0,75.7853,76.1936,75.7037,76.0847,311353.0
2020-12-02 14:30:00,83.86,84.16,83.73,84.16,465815.0,76.0847,76.3569,75.9668,76.3569,465815.0
2020-12-02 15:00:00,84.16,84.44,84.08,84.22,372056.0,76.3569,76.611,76.2843,76.4113,372056.0
2020-12-02 15:30:00,84.25,84.49,84.18,84.38,676949.0,76.4386,76.6563,76.3751,76.5565,676949.0
2020-12-03 09:30:00,85.17,86.38,85.01,86.28,1797027.0,77.2733,78.3711,77.1281,78.2804,1797027.0
2020-12-03 10:00:00,86.29,87.07,86.21,86.64,957173.0,78.2894,78.9971,78.2168,78.607,957173.0
2020-12-03 10:30:00,86.62,86.66,85.82,85.87,673422.0,78.5888,78.6251,77.863,77.9084,673422.0
2020-12-03 11:00:00,85.86,85.93,85.25,85.74,556665.0,77.8993,77.9628,77.3459,77.7904,556665.0
2020-12-03 11:30:00,85.71,86.23,85.7,86.23,221471.0,77.7632,78.235,77.7541,78.235,221471.0
2020-12-03 12:00:00,86.24,86.44,86.08,86.39,220446.0,78.2441,78.4255,78.0989,78.3802,220446.0
2020-12-03 12:30:00,86.39,86.57,86.31,86.43,243308.0,78.3802,78.5435,78.3076,78.4164,243308.0
2020-12-03 13:00:00,86.42,86.49,86.16,86.26,168853.0,78.4074,78.4709,78.1715,78.2622,168853.0
2020-12-03 13:30:00,86.27,86.32,85.99,86.05,211653.0,78.2713,78.3166,78.0172,78.0717,211653.0
2020-12-03 14:00:00,86.07,86.29,86.02,86.2,154052.0,78.0898,78.2894,78.0445,78.2078,154052.0
2020-12-03 14:30:00,86.21,86.45,86.2,86.43,187823.0,78.2168,78.4346,78.2078,78.4164,187823.0
2020-12-03 15:00:00,86.42,86.49,86.22,86.4,223799.0,78.4074,78.4709,78.2259,78.3892,223799.0
2020-12-03 15:30:00,86.41,86.43,86.1,86.27,516268.0,78.3983,78.4164,78.117,78.2713,516268.0
2020-12-04 09:30:00,87.11,87.46,85.75,86.31,1162707.0,79.0334,79.3509,77.7995,78.3076,1162707.0
2020-12-04 10:00:00,86.35,86.35,84.72,85.29,843245.0,78.3439,78.3439,76.865,77.3821,843245.0
2020-12-04 10:30:00,85.27,85.67,84.92,85.0,581870.0,77.364,77.7269,77.0464,77.119,581870.0
2020-12-04 11:00:00,84.99,85.16,84.6,84.99,541715.0,77.11,77.2642,76.7561,77.11,541715.0
2020-12-04 11:30:00,84.99,85.03,84.62,84.82,416413.0,77.11,77.1462,76.7743,76.9557,416413.0
2020-12-04 12:00:00,84.83,85.28,84.65,85.17,454621.0,76.9648,77.3731,76.8015,77.2733,454621.0
2020-12-04 12:30:00,85.18,85.27,84.97,85.24,194498.0,77.2823,77.364,77.0918,77.3368,194498.0
2020-12-04 13:00:00,85.24,85.25,84.96,84.98,341794.0,77.3368,77.3459,77.0827,77.1009,341794.0
2020-12-04 13:30:00,84.99,85.14,84.86,85.05,397929.0,77.11,77.246,76.992,77.1644,397929.0
2020-12-04 14:00:00,85.04,85.11,84.91,84.99,302026.0,77.1553,77.2188,77.0374,77.11,302026.0
2020-12-04 14:30:00,85.0,85.15,84.87,85.07,312562.0,77.119,77.2551,77.0011,77.1825,312562.0
2020-12-04 15:00:00,85.06,85.25,85.03,85.19,255586.0,77.1735,77.3459,77.1462,77.2914,255586.0
2020-12-04 15:30:00,85.2,85.26,84.97,85.21,684014.0,77.3005,77.3549,77.0918,77.3096,684014.0
2020-12-07 09:30:00,85.11,85.45,83.57,83.73,1745750.0,77.2188,77.5273,75.8216,75.9668,1745750.0
2020-12-07 10:00:00,83.75,83.81,82.93,82.95,1583942.0,75.9849,76.0394,75.241,75.2591,1583942.0
2020-12-07 10:30:00,82.95,83.92,82.95,83.57,975882.0,75.2591,76.1392,75.2591,75.8216,975882.0
2020-12-07 11:00:00,83.58,83.71,83.25,83.49,442303.0,75.8307,75.9486,75.5313,75.749,442303.0
2020-12-07 11:30:00,83.47,83.47,83.1,83.27,477185.0,75.7309,75.7309,75.3952,75.5494,477185.0
2020-12-07 12:00:00,83.26,83.29,82.99,83.24,598749.0,75.5404,75.5676,75.2954,75.5222,598749.0
2020-12-07 12:30:00,83.24,83.46,83.23,83.3,330268.0,75.5222,75.7218,75.5131,75.5766,330268.0
2020-12-07 13:00:00,83.3,83.31,83.07,83.11,324354.0,75.5766,75.5857,75.368,75.4043,324354.0
2020-12-07 13:30:00,83.12,83.19,82.94,83.01,375864.0,75.4133,75.4768,75.25,75.3135,375864.0
2020-12-07 14:00:00,83.01,83.44,82.94,83.33,577052.0,75.3135,75.7037,75.25,75.6039,577052.0
2020-12-07 14:30:00,83.33,83.43,83.2,83.34,213759.0,75.6039,75.6946,75.4859,75.6129,213759.0
2020-12-07 15:00:00,83.35,83.61,83.29,83.44,354346.0,75.622,75.8579,75.5676,75.7037,354346.0
2020-12-07 15:30:00,83.45,83.58,83.42,83.51,1163883.0,75.7127,75.8307,75.6855,75.7672,1163883.0
2020-12-08 09:30:00,84.01,84.01,82.52,82.92,2220673.0,76.2208,76.2208,74.869,75.2319,2220673.0
2020-12-08 10:00:00,82.93,83.14,81.69,81.75,1728866.0,75.241,75.4315,74.1159,74.1704,1728866.0
2020-12-08 10:30:00,81.76,82.4,81.5,82.27,1076320.0,74.1794,74.7601,73.9435,74.6421,1076320.0
2020-12-08 11:00:00,82.28,82.5,81.95,81.95,613755.0,74.6512,74.8508,74.3518,74.3518,613755.0
2020-12-08 11:30:00,81.95,82.19,81.8,81.92,651964.0,74.3518,74.5696,74.2157,74.3246,651964.0
2020-12-08 12:00:00,81.92,82.19,81.77,81.93,638785.0,74.3246,74.5696,74.1885,74.3337,638785.0
2020-12-08 12:30:00,81.94,82.06,81.8,82.01,534187.0,74.3427,74.4516,74.2157,74.4063,534187.0
2020-12-08 13:00:00,82.01,82.14,81.89,81.95,804347.0,74.4063,74.5242,74.2974,74.3518,804347.0
2020-12-08 13:30:00,81.95,82.21,81.94,82.13,797976.0,74.3518,74.5877,74.3427,74.5151,797976.0
2020-12-08 14:00:00,82.14,82.16,81.98,82.02,623170.0,74.5242,74.5423,74.379,74.4153,623170.0
2020-12-08 14:30:00,82.02,82.19,81.98,82.04,807667.0,74.4153,74.5696,74.379,74.4335,807667.0
2020-12-08 15:00:00,82.05,82.14,81.91,81.99,876878.0,74.4425,74.5242,74.3155,74.3881,876878.0
2020-12-08 15:30:00,81.98,82.18,81.91,81.96,1887434.0,74.379,74.5605,74.3155,74.3609,1887434.0
2020-12-09 09:30:00,82.25,83.22,82.01,82.67,1773337.0,74.624,75.5041,74.4063,75.0051,1773337.0
2020-12-09 10:00:00,82.68,83.08,82.07,82.98,750039.0,75.0141,75.377,74.4607,75.2863,750039.0
2020-12-09 10:30:00,82.97,83.05,82.23,82.93,536031.0,75.2772,75.3498,74.6059,75.241,536031.0
2020-12-09 11:00:00,82.94,83.19,82.77,82.94,350940.0,75.25,75.4768,75.0958,75.25,350940.0
2020-12-09 11:30:00,82.94,83.27,82.82,83.27,320809.0,75.25,75.5494,75.1412,75.5494,320809.0
2020-12-09 12:00:00,83.26,83.35,82.86,83.04,317662.0,75.5404,75.622,75.1774,75.3408,317662.0
2020-12-09 12:30:00,83.05,83.1,82.52,82.7,389637.0,75.3498,75.3952,74.869,75.0323,389637.0
2020-12-09 13:00:00,82.65,82.78,82.32,82.48,348389.0,74.9869,75.1049,74.6875,74.8327,348389.0
2020-12-09 13:30:00,82.48,82.57,81.89,81.93,489801.0,74.8327,74.9143,74.2974,74.3337,489801.0
2020-12-09 14:00:00,81.95,82.38,81.95,82.25,323820.0,74.3518,74.7419,74.3518,74.624,323820.0
2020-12-09 14:30:00,82.24,82.46,82.01,82.33,221307.0,74.6149,74.8145,74.4063,74.6966,221307.0
2020-12-09 15:00:00,82.31,82.32,81.76,81.82,360898.0,74.6784,74.6875,74.1794,74.2339,360898.0
2020-12-09 15:30:00,81.81,82.19,81.65,81.83,1438152.0,74.2248,74.5696,74.0796,74.2429,1438152.0
2020-12-10 09:30:00,81.5,82.2,80.92,81.55,1250877.0,73.9435,74.5786,73.4173,73.9889,1250877.0
2020-12-10 10:00:00,81.56,81.85,81.42,81.57,558876.0,73.998,74.2611,73.871,74.007,558876.0
2020-12-10 10:30:00,81.57,81.98,81.46,81.56,495287.0,74.007,74.379,73.9072,73.998,495287.0
2020-12-10 11:00:00,81.56,81.62,81.22,81.23,593046.0,73.998,74.0524,73.6895,73.6986,593046.0
2020-12-10 11:30:00,81.24,81.29,80.91,80.98,612587.0,73.7076,73.753,73.4082,73.4718,612587.0
2020-12-10 12:00:00,80.98,81.29,80.98,81.29,376879.0,73.4718,73.753,73.4718,73.753,376879.0
2020-12-10 12:30:00,81.28,81.53,81.18,81.23,367570.0,73.7439,73.9708,73.6532,73.6986,367570.0
2020-12-10 13:00:00,81.23,81.74,81.2,81.68,501977.0,73.6986,74.1613,73.6714,74.1069,501977.0
2020-12-10 13:30:00,81.67,81.73,81.5,81.71,331175.0,74.0978,74.1522,73.9435,74.1341,331175.0
2020-12-10 14:00:00,81.71,81.73,81.28,81.44,399884.0,74.1341,74.1522,73.7439,73.8891,399884.0
2020-12-10 14:30:00,81.43,81.62,81.37,81.38,312807.0,73.88,74.0524,73.8256,73.8347,312807.0
2020-12-10 15:00:00,81.38,81.75,81.38,81.69,344961.0,73.8347,74.1704,73.8347,74.1159,344961.0
2020-12-10 15:30:00,81.69,81.84,81.58,81.75,978417.0,74.1159,74.252,74.0161,74.1704,978417.0
2020-12-11 09:30:00,82.5,84.67,82.0,84.15,2929922.0,74.8508,76.8196,74.3972,76.3478,2929922.0
2020-12-11 10:00:00,84.13,84.5,83.53,84.28,1190499.0,76.3297,76.6654,75.7853,76.4658,1190499.0
2020-12-11 10:30:00,84.26,84.43,83.06,83.2,1267675.0,76.4476,76.6019,75.3589,75.4859,1267675.0
2020-12-11 11:00:00,83.19,83.46,82.83,82.85,643123.0,75.4768,75.7218,75.1502,75.1684,643123.0
2020-12-11 11:30:00,82.85,82.92,82.61,82.64,433701.0,75.1684,75.2319,74.9506,74.9778,433701.0
2020-12-11 12:00:00,82.64,82.69,82.11,82.39,382134.0,74.9778,75.0232,74.497,74.751,382134.0
2020-12-11 12:30:00,82.42,82.51,82.3,82.45,282280.0,74.7782,74.8599,74.6694,74.8055,282280.0
2020-12-11 13:00:00,82.43,82.68,82.31,82.42,317001.0,74.7873,75.0141,74.6784,74.7782,317001.0
2020-12-11 13:30:00,82.43,82.47,82.29,82.36,289050.0,74.7873,74.8236,74.6603,74.7238,289050.0
2020-12-11 14:00:00,82.37,82.51,82.08,82.15,323917.0,74.7329,74.8599,74.4698,74.5333,323917.0
2020-12-11 14:30:00,82.16,82.48,82.16,82.38,257984.0,74.5423,74.8327,74.5423,74.7419,257984.0
2020-12-11 15:00:00,82.38,82.4,82.17,82.3,428725.0,74.7419,74.7601,74.5514,74.6694,428725.0
2020-12-11 15:30:00,82.3,82.75,82.19,82.64,1591121.0,74.6694,75.0776,74.5696,74.9778,1591121.0
2020-12-14 09:30:00,81.51,82.0,79.8,80.2,2369769.0,73.9526,74.3972,72.4012,72.7641,2369769.0
2020-12-14 10:00:00,80.2,80.22,79.89,79.98,1246499.0,72.7641,72.7822,72.4828,72.5645,1246499.0
2020-12-14 10:30:00,79.98,80.09,79.1,79.12,1192291.0,72.5645,72.6643,71.7661,71.7842,1192291.0
2020-12-14 11:00:00,79.12,79.93,79.07,79.61,891975.0,71.7842,72.5191,71.7388,72.2288,891975.0
2020-12-14 11:30:00,79.62,79.94,79.5,79.89,509035.0,72.2378,72.5282,72.129,72.4828,509035.0
2020-12-14 12:00:00,79.88,80.08,79.65,79.83,501783.0,72.4737,72.6552,72.2651,72.4284,501783.0
2020-12-14 12:30:00,79.82,80.03,79.53,79.63,726919.0,72.4193,72.6098,72.1562,72.2469,726919.0
2020-12-14 13:00:00,79.64,80.44,79.63,80.27,540512.0,72.256,72.9818,72.2469,72.8276,540512.0
2020-12-14 13:30:00,80.26,80.32,80.0,80.07,272013.0,72.8185,72.8729,72.5826,72.6461,272013.0
2020-12-14 14:00:00,80.06,80.28,80.02,80.09,252063.0,72.6371,72.8367,72.6008,72.6643,252063.0
2020-12-14 14:30:00,80.09,80.15,79.92,80.11,256634.0,72.6643,72.7187,72.51,72.6824,256634.0
2020-12-14 15:00:00,80.09,80.21,80.02,80.18,337350.0,72.6643,72.7731,72.6008,72.7459,337350.0
2020-12-14 15:30:00,80.17,80.23,79.91,79.99,990182.0,72.7369,72.7913,72.501,72.5735,990182.0
2020-12-15 09:30:00,79.94,80.46,79.62,80.24,1194746.0,72.5282,73.0,72.2378,72.8004,1194746.0
2020-12-15 10:00:00,80.25,80.4,79.78,80.34,737956.0,72.8094,72.9455,72.383,72.8911,737956.0
2020-12-15 10:30:00,80.35,80.4,79.91,79.99,354952.0,72.9002,72.9455,72.501,72.5735,354952.0
2020-12-15 11:00:00,79.98,80.01,79.37,79.41,580855.0,72.5645,72.5917,72.011,72.0473,580855.0
2020-12-15 11:30:00,79.41,79.62,79.1,79.25,558411.0,72.0473,72.2378,71.7661,71.9022,558411.0
2020-12-15 12:00:00,79.24,79.45,79.24,79.42,232719.0,71.8931,72.0836,71.8931,72.0564,232719.0
2020-12-15 12:30:00,79.42,79.5,79.28,79.31,338137.0,72.0564,72.129,71.9294,71.9566,338137.0
2020-12-15 13:00:00,79.31,79.38,79.11,79.24,313981.0,71.9566,72.0201,71.7751,71.8931,313981.0
2020-12-15 13:30:00,79.25,79.39,79.13,79.16,297153.0,71.9022,72.0292,71.7933,71.8205,297153.0
2020-12-15 14:00:00,79.16,79.36,79.11,79.3,301569.0,71.8205,72.002,71.7751,71.9475,301569.0
2020-12-15 14:30:00,79.3,79.44,79.26,79.29,283994.0,71.9475,72.0745,71.9112,71.9384,283994.0
2020-12-15 15:00:00,79.29,79.49,79.27,79.37,333400.0,71.9384,72.1199,71.9203,72.011,333400.0
2020-12-15 15:30:00,79.36,79.54,79.31,79.5,995899.0,72.002,72.1653,71.9566,72.129,995899.0
2020-12-16 09:30:00,80.5,81.08,79.92,80.58,1411377.0,73.0363,73.5625,72.51,73.1088,1411377.0
2020-12-16 10:00:00,80.59,80.91,80.02,80.47,565491.0,73.1179,73.4082,72.6008,73.009,565491.0
2020-12-16 10:30:00,80.46,80.89,80.34,80.75,337441.0,73.0,73.3901,72.8911,73.2631,337441.0
2020-12-16 11:00:00,80.78,80.98,80.46,80.52,360344.0,73.2903,73.4718,73.0,73.0544,360344.0
2020-12-16 11:30:00,80.5,81.47,80.45,81.42,931444.0,73.0363,73.9163,72.9909,73.871,931444.0
2020-12-16 12:00:00,81.43,81.44,81.12,81.23,378299.0,73.88,73.8891,73.5988,73.6986,378299.0
2020-12-16 12:30:00,81.21,81.22,81.07,81.19,214373.0,73.6804,73.6895,73.5534,73.6623,214373.0
2020-12-16 13:00:00,81.18,81.28,81.08,81.18,202222.0,73.6532,73.7439,73.5625,73.6532,202222.0
2020-12-16 13:30:00,81.18,81.3,81.11,81.12,183016.0,73.6532,73.7621,73.5897,73.5988,183016.0
2020-12-16 14:00:00,81.13,81.24,80.95,81.21,328850.0,73.6078,73.7076,73.4445,73.6804,328850.0
2020-12-16 14:30:00,81.21,81.53,81.2,81.47,378810.0,73.6804,73.9708,73.6714,73.9163,378810.0
2020-12-16 15:00:00,81.47,81.67,81.26,81.59,380944.0,73.9163,74.0978,73.7258,74.0252,380944.0
2020-12-16 15:30:00,81.6,82.03,81.58,81.76,1401306.0,74.0343,74.4244,74.0161,74.1794,1401306.0
2020-12-17 09:30:00,83.15,83.37,81.89,82.33,1502958.0,75.4406,75.6402,74.2974,74.6966,1502958.0
2020-12-17 10:00:00,82.33,82.63,82.18,82.51,604999.0,74.6966,74.9688,74.5605,74.8599,604999.0
2020-12-17 10:30:00,82.52,82.57,81.65,81.9,521658.0,74.869,74.9143,74.0796,74.3065,521658.0
2020-12-17 11:00:00,81.91,82.15,81.87,82.03,413774.0,74.3155,74.5333,74.2792,74.4244,413774.0
2020-12-17 11:30:00,82.04,82.17,81.83,82.08,468522.0,74.4335,74.5514,74.2429,74.4698,468522.0
2020-12-17 12:00:00,82.08,82.08,81.86,82.05,334250.0,74.4698,74.4698,74.2702,74.4425,334250.0
2020-12-17 12:30:00,82.04,82.13,81.91,82.11,276525.0,74.4335,74.5151,74.3155,74.497,276525.0
2020-12-17 13:00:00,82.12,82.23,82.0,82.06,223290.0,74.5061,74.6059,74.3972,74.4516,223290.0
2020-12-17 13:30:00,82.05,82.19,82.0,82.16,201607.0,74.4425,74.5696,74.3972,74.5423,201607.0
2020-12-17 14:00:00,82.15,82.71,82.13,82.48,380256.0,74.5333,75.0414,74.5151,74.8327,380256.0
2020-12-17 14:30:00,82.48,82.69,82.37,82.51,290258.0,74.8327,75.0232,74.7329,74.8599,290258.0
2020-12-17 15:00:00,82.52,82.58,82.4,82.52,281441.0,74.869,74.9234,74.7601,74.869,281441.0
2020-12-17 15:30:00,82.52,82.86,82.37,82.74,856743.0,74.869,75.1774,74.7329,75.0686,856743.0
2020-12-18 09:30:00,82.35,82.8,81.4,81.59,1502203.0,74.7147,75.123,73.8528,74.0252,1502203.0
2020-12-18 10:00:00,81.57,81.65,81.1,81.5,411125.0,74.007,74.0796,73.5806,73.9435,411125.0
2020-12-18 10:30:00,81.51,81.75,81.12,81.65,320695.0,73.9526,74.1704,73.5988,74.0796,320695.0
2020-12-18 11:00:00,81.66,81.73,81.38,81.51,341874.0,74.0887,74.1522,73.8347,73.9526,341874.0
2020-12-18 11:30:00,81.51,81.7,81.14,81.2,479382.0,73.9526,74.125,73.6169,73.6714,479382.0
2020-12-18 12:00:00,81.19,81.6,81.11,81.45,586629.0,73.6623,74.0343,73.5897,73.8982,586629.0
2020-12-18 12:30:00,81.44,81.56,81.26,81.44,208079.0,73.8891,73.998,73.7258,73.8891,208079.0
2020-12-18 13:00:00,81.44,81.58,81.38,81.39,208375.0,73.8891,74.0161,73.8347,73.8437,208375.0
2020-12-18 13:30:00,81.39,81.45,81.28,81.33,242460.0,73.8437,73.8982,73.7439,73.7893,242460.0
2020-12-18 14:00:00,81.33,81.33,81.21,81.3,219607.0,73.7893,73.7893,73.6804,73.7621,219607.0
2020-12-18 14:30:00,81.3,81.38,81.22,81.31,220856.0,73.7621,73.8347,73.6895,73.7712,220856.0
2020-12-18 15:00:00,81.31,81.38,81.19,81.38,248802.0,73.7712,73.8347,73.6623,73.8347,248802.0
2020-12-18 15:30:00,81.38,81.64,81.19,81.51,1059813.0,73.8347,74.0706,73.6623,73.9526,1059813.0
2020-12-21 09:30:00,79.61,81.26,79.37,80.97,1097571.0,72.2288,73.7258,72.011,73.4627,1097571.0
2020-12-21 10:00:00,80.97,81.05,80.01,80.31,493897.0,73.4627,73.5353,72.5917,72.8639,493897.0
2020-12-21 10:30:00,80.31,80.37,79.82,79.92,421320.0,72.8639,72.9183,72.4193,72.51,421320.0
2020-12-21 11:00:00,79.91,80.53,79.74,80.48,474126.0,72.501,73.0635,72.3467,73.0181,474126.0
2020-12-21 11:30:00,80.5,80.92,80.49,80.67,296808.0,73.0363,73.4173,73.0272,73.1905,296808.0
2020-12-21 12:00:00,80.68,80.9,80.46,80.83,151722.0,73.1996,73.3992,73.0,73.3357,151722.0
2020-12-21 12:30:00,80.84,80.86,80.52,80.55,164365.0,73.3447,73.3629,73.0544,73.0816,164365.0
2020-12-21 13:00:00,80.55,80.79,80.48,80.66,158550.0,73.0816,73.2994,73.0181,73.1814,158550.0
2020-12-21 13:30:00,80.66,80.83,80.56,80.79,168389.0,73.1814,73.3357,73.0907,73.2994,168389.0
2020-12-21 14:00:00,80.79,80.87,80.46,80.68,267151.0,73.2994,73.372,73.0,73.1996,267151.0
2020-12-21 14:30:00,80.67,80.99,80.67,80.87,201117.0,73.1905,73.4808,73.1905,73.372,201117.0
2020-12-21 15:00:00,80.89,80.99,80.74,80.86,253807.0,73.3901,73.4808,73.254,73.3629,253807.0
2020-12-21 15:30:00,80.88,80.89,80.62,80.69,947127.0,73.381,73.3901,73.1451,73.2086,947127.0
2020-12-22 09:30:00,81.25,81.82,80.83,81.54,1148934.0,73.7167,74.2339,73.3357,73.9798,1148934.0
2020-12-22 10:00:00,81.53,81.64,81.07,81.55,520350.0,73.9708,74.0706,73.5534,73.9889,520350.0
2020-12-22 10:30:00,81.53,81.84,81.2,81.35,538210.0,73.9708,74.252,73.6714,73.8074,538210.0
2020-12-22 11:00:00,81.35,81.45,81.13,81.2,388809.0,73.8074,73.8982,73.6078,73.6714,388809.0
2020-12-22 11:30:00,81.19,81.22,80.55,80.94,354922.0,73.6623,73.6895,73.0816,73.4355,354922.0
2020-12-22 12:00:00,80.95,81.45,80.92,81.42,261049.0,73.4445,73.8982,73.4173,73.871,261049.0
2020-12-22 12:30:00,81.42,81.68,81.42,81.65,151393.0,73.871,74.1069,73.871,74.0796,151393.0
2020-12-22 13:00:00,81.65,81.81,81.3,81.75,502902.0,74.0796,74.2248,73.7621,74.1704,502902.0
2020-12-22 13:30:00,81.75,82.7,81.73,82.57,571734.0,74.1704,75.0323,74.1522,74.9143,571734.0
2020-12-22 14:00:00,82.56,82.63,82.44,82.5,291407.0,74.9053,74.9688,74.7964,74.8508,291407.0
2020-12-22 14:30:00,82.5,82.69,82.47,82.6,291320.0,74.8508,75.0232,74.8236,74.9416,291320.0
2020-12-22 15:00:00,82.61,82.8,82.44,82.48,368089.0,74.9506,75.123,74.7964,74.8327,368089.0
2020-12-22 15:30:00,82.47,82.89,82.4,82.85,966099.0,74.8236,75.2047,74.7601,75.1684,966099.0
2020-12-23 09:30:00,85.04,87.47,84.9,85.12,3507858.0,77.1553,79.36,77.0283,77.2279,3507858.0
2020-12-23 10:00:00,85.12,86.15,84.66,85.65,1392799.0,77.2279,78.1624,76.8106,77.7088,1392799.0
2020-12-23 10:30:00,85.67,85.73,85.11,85.19,667468.0,77.7269,77.7813,77.2188,77.2914,667468.0
2020-12-23 11:00:00,85.19,85.2,84.55,84.7,443907.0,77.2914,77.3005,76.7108,76.8468,443907.0
2020-12-23 11:30:00,84.7,85.21,84.6,85.2,348615.0,76.8468,77.3096,76.7561,77.3005,348615.0
2020-12-23 12:00:00,85.2,85.25,84.55,84.58,221739.0,77.3005,77.3459,76.7108,76.738,221739.0
2020-12-23 12:30:00,84.58,84.7,84.21,84.39,308395.0,76.738,76.8468,76.4023,76.5656,308395.0
2020-12-23 13:00:00,84.39,84.58,84.27,84.52,221640.0,76.5656,76.738,76.4567,76.6835,221640.0
2020-12-23 13:30:00,84.53,84.75,84.41,84.52,164968.0,76.6926,76.8922,76.5837,76.6835,164968.0
2020-12-23 14:00:00,84.52,85.09,84.52,84.95,347674.0,76.6835,77.2007,76.6835,77.0737,347674.0
2020-12-23 14:30:00,84.95,85.04,84.74,84.84,207379.0,77.0737,77.1553,76.8831,76.9739,207379.0
2020-12-23 15:00:00,84.83,85.3,84.78,85.22,493751.0,76.9648,77.3912,76.9194,77.3186,493751.0
2020-12-23 15:30:00,85.23,85.74,85.22,85.45,1899713.0,77.3277,77.7904,77.3186,77.5273,1899713.0
2020-12-24 09:30:00,83.39,86.66,83.35,84.99,3632532.0,75.6583,78.6251,75.622,77.11,3632532.0
2020-12-24 10:00:00,84.98,85.03,83.11,83.99,1851125.0,77.1009,77.1462,75.4043,76.2027,1851125.0
2020-12-24 10:30:00,83.98,85.3,83.88,84.45,1338520.0,76.1936,77.3912,76.1029,76.62,1338520.0
2020-12-24 11:00:00,84.45,84.84,83.63,83.84,728201.0,76.62,76.9739,75.8761,76.0666,728201.0
2020-12-24 11:30:00,83.84,84.8,83.8,84.5,745757.0,76.0666,76.9376,76.0303,76.6654,745757.0
2020-12-24 12:00:00,84.52,84.79,84.03,84.71,629962.0,76.6835,76.9285,76.239,76.8559,629962.0
2020-12-24 12:30:00,84.71,84.81,84.42,84.49,902231.0,76.8559,76.9466,76.5928,76.6563,902231.0
2020-12-28 09:30:00,82.68,83.8,82.03,83.03,1614112.0,75.0141,76.0303,74.4244,75.3317,1614112.0
2020-12-28 10:00:00,83.03,83.13,81.42,81.48,1037289.0,75.3317,75.4224,73.871,73.9254,1037289.0
2020-12-28 10:30:00,81.47,81.66,81.06,81.57,899868.0,73.9163,74.0887,73.5443,74.007,899868.0
2020-12-28 11:00:00,81.57,82.15,81.56,81.62,715298.0,74.007,74.5333,73.998,74.0524,715298.0
2020-12-28 11:30:00,81.61,81.88,81.57,81.73,258194.0,74.0433,74.2883,74.007,74.1522,258194.0
2020-12-28 12:00:00,81.74,81.85,81.52,81.82,247983.0,74.1613,74.2611,73.9617,74.2339,247983.0
2020-12-28 12:30:00,81.83,81.91,81.54,81.62,254567.0,74.2429,74.3155,73.9798,74.0524,254567.0
2020-12-28 13:00:00,81.6,81.65,81.22,81.29,288092.0,74.0343,74.0796,73.6895,73.753,288092.0
2020-12-28 13:30:00,81.3,81.36,81.14,81.31,309398.0,73.7621,73.8165,73.6169,73.7712,309398.0
2020-12-28 14:00:00,81.32,81.7,81.31,81.65,307212.0,73.7802,74.125,73.7712,74.0796,307212.0
2020-12-28 14:30:00,81.65,81.9,81.61,81.85,233342.0,74.0796,74.3065,74.0433,74.2611,233342.0
2020-12-28 15:00:00,81.87,81.98,81.78,81.9,312123.0,74.2792,74.379,74.1976,74.3065,312123.0
2020-12-28 15:30:00,81.89,81.93,81.52,81.59,893231.0,74.2974,74.3337,73.9617,74.0252,893231.0
2020-12-29 09:30:00,83.09,84.75,83.0,84.21,1439924.0,75.3861,76.8922,75.3045,76.4023,1439924.0
2020-12-29 10:00:00,84.22,84.44,83.22,83.63,685555.0,76.4113,76.611,75.5041,75.8761,685555.0
2020-12-29 10:30:00,83.61,84.65,83.51,84.46,576335.0,75.8579,76.8015,75.7672,76.6291,576335.0
2020-12-29 11:00:00,84.47,84.62,83.76,83.96,295435.0,76.6382,76.7743,75.994,76.1755,295435.0
2020-12-29 11:30:00,83.98,84.22,83.67,84.04,356751.0,76.1936,76.4113,75.9123,76.248,356751.0
2020-12-29 12:00:00,84.02,84.14,83.73,83.82,186393.0,76.2299,76.3388,75.9668,76.0484,186393.0
2020-12-29 12:30:00,83.81,84.39,83.74,84.39,222328.0,76.0394,76.5656,75.9759,76.5656,222328.0
2020-12-29 13:00:00,84.36,84.86,84.28,84.85,502251.0,76.5384,76.992,76.4658,76.9829,502251.0
2020-12-29 13:30:00,84.87,85.58,84.77,85.56,573969.0,77.0011,77.6453,76.9104,77.6271,573969.0
2020-12-29 14:00:00,85.56,85.8,85.26,85.69,695400.0,77.6271,77.8449,77.3549,77.7451,695400.0
2020-12-29 14:30:00,85.69,85.79,85.53,85.71,361308.0,77.7451,77.8358,77.5999,77.7632,361308.0
2020-12-29 15:00:00,85.73,86.09,85.7,85.94,428530.0,77.7813,78.108,77.7541,77.9719,428530.0
2020-12-29 15:30:00,85.95,86.27,85.71,86.14,1254811.0,77.9809,78.2713,77.7632,78.1533,1254811.0
2020-12-30 09:30:00,87.5,88.52,86.97,87.72,2255677.0,79.3872,80.3127,78.9064,79.5868,2255677.0
2020-12-30 10:00:00,87.73,88.21,87.26,87.53,1084654.0,79.5959,80.0314,79.1695,79.4145,1084654.0
2020-12-30 10:30:00,87.53,87.61,86.92,87.56,636488.0,79.4145,79.487,78.861,79.4417,636488.0
2020-12-30 11:00:00,87.57,87.78,87.23,87.5,509213.0,79.4507,79.6413,79.1423,79.3872,509213.0
2020-12-30 11:30:00,87.51,88.07,87.42,88.06,379130.0,79.3963,79.9044,79.3147,79.8953,379130.0
2020-12-30 12:00:00,88.06,88.12,87.78,87.95,298196.0,79.8953,79.9498,79.6413,79.7955,298196.0
2020-12-30 12:30:00,87.94,88.38,87.83,88.32,523138.0,79.7864,80.1856,79.6866,80.1312,523138.0
2020-12-30 13:00:00,88.27,88.71,88.18,88.64,396920.0,80.0858,80.485,80.0042,80.4215,396920.0
2020-12-30 13:30:00,88.64,88.8,88.58,88.77,343261.0,80.4215,80.5667,80.3671,80.5395,343261.0
2020-12-30 14:00:00,88.77,89.2,88.76,89.06,710750.0,80.5395,80.9296,80.5304,80.8026,710750.0
2020-12-30 14:30:00,89.06,89.38,88.93,89.04,418254.0,80.8026,81.0929,80.6847,80.7845,418254.0
2020-12-30 15:00:00,89.04,89.24,88.85,89.14,594669.0,80.7845,80.9659,80.6121,80.8752,594669.0
2020-12-30 15:30:00,89.15,89.56,88.94,89.5,1385783.0,80.8843,81.2562,80.6937,81.2018,1385783.0
2020-12-31 09:30:00,88.21,89.02,87.6,87.85,916747.0,80.0314,80.7663,79.478,79.7048,916747.0
2020-12-31 10:00:00,87.89,88.42,87.69,87.87,425482.0,79.7411,80.2219,79.5596,79.7229,425482.0
2020-12-31 10:30:00,87.88,88.39,87.87,87.9,518316.0,79.732,80.1947,79.7229,79.7501,518316.0
2020-12-31 11:00:00,87.9,87.95,87.43,87.52,425850.0,79.7501,79.7955,79.3237,79.4054,425850.0
2020-12-31 11:30:00,87.54,87.57,86.82,86.83,431214.0,79.4235,79.4507,78.7703,78.7794,431214.0
2020-12-31 12:00:00,86.83,87.32,86.77,87.21,296004.0,78.7794,79.2239,78.7249,79.1241,296004.0
2020-12-31 12:30:00,87.2,87.43,87.04,87.34,376659.0,79.1151,79.3237,78.9699,79.2421,376659.0
2020-12-31 13:00:00,87.34,87.72,87.34,87.65,452253.0,79.2421,79.5868,79.2421,79.5233,452253.0
2020-12-31 13:30:00,87.65,87.81,87.63,87.68,165638.0,79.5233,79.6685,79.5052,79.5505,165638.0
2020-12-31 14:00:00,87.69,88.0,87.64,87.83,285601.0,79.5596,79.8409,79.5143,79.6866,285601.0
2020-12-31 14:30:00,87.81,87.88,87.45,87.49,189152.0,79.6685,79.732,79.3419,79.3782,189152.0
2020-12-31 15:00:00,87.5,87.89,87.45,87.64,279427.0,79.3872,79.7411,79.3419,79.5143,279427.0
2020-12-31 15:30:00,87.65,87.98,87.56,87.85,853625.0,79.5233,79.8227,79.4417,79.7048,853625.0
2021-01-04 09:30:00,87.57,87.89,86.3,87.08,1377663.0,79.4507,79.7411,78.2985,79.0062,1377663.0
2021-01-04 10:00:00,87.07,88.06,87.04,87.88,513330.0,78.9971,79.8953,78.9699,79.732,513330.0
2021-01-04 10:30:00,87.88,87.91,86.47,86.47,470113.0,79.732,79.7592,78.4527,78.4527,470113.0
2021-01-04 11:00:00,86.47,86.82,86.11,86.59,687369.0,78.4527,78.7703,78.1261,78.5616,687369.0
2021-01-04 11:30:00,86.58,86.64,86.07,86.08,327426.0,78.5525,78.607,78.0898,78.0989,327426.0
2021-01-04 12:00:00,86.07,86.14,85.16,85.78,711418.0,78.0898,78.1533,77.2642,77.8267,711418.0
2021-01-04 12:30:00,85.78,85.85,85.33,85.68,331919.0,77.8267,77.8902,77.4184,77.736,331919.0
2021-01-04 13:00:00,85.68,85.92,85.59,85.84,357336.0,77.736,77.9537,77.6543,77.8811,357336.0
2021-01-04 13:30:00,85.85,86.09,85.7,85.92,199331.0,77.8902,78.108,77.7541,77.9537,199331.0
2021-01-04 14:00:00,85.93,86.26,85.91,85.98,274414.0,77.9628,78.2622,77.9447,78.0082,274414.0
2021-01-04 14:30:00,85.96,86.35,85.77,86.3,246113.0,77.99,78.3439,77.8176,78.2985,246113.0
2021-01-04 15:00:00,86.28,86.5,86.12,86.33,295275.0,78.2804,78.48,78.1352,78.3257,295275.0
2021-01-04 15:30:00,86.31,86.4,86.09,86.33,879910.0,78.3076,78.3892,78.108,78.3257,879910.0
2021-01-05 09:30:00,88.15,91.88,88.08,91.87,3505256.0,79.977,83.3611,79.9135,83.3521,3505256.0
2021-01-05 10:00:00,91.87,92.75,91.15,92.47,2354791.0,83.3521,84.1505,82.6988,83.8964,2354791.0
2021-01-05 10:30:00,92.48,93.41,92.15,92.87,2159296.0,83.9055,84.7493,83.6061,84.2593,2159296.0
2021-01-05 11:00:00,92.87,94.37,92.85,94.29,2191314.0,84.2593,85.6203,84.2412,85.5477,2191314.0
2021-01-05 11:30:00,94.3,95.51,94.22,94.88,2629264.0,85.5568,86.6546,85.4842,86.083,2629264.0
2021-01-05 12:00:00,94.91,96.08,94.86,95.94,2254743.0,86.1102,87.1717,86.0648,87.0447,2254743.0
2021-01-05 12:30:00,95.93,96.2,95.2,95.4,1774042.0,87.0356,87.2806,86.3733,86.5548,1774042.0
2021-01-05 13:00:00,95.41,95.54,95.01,95.35,1146974.0,86.5638,86.6818,86.2009,86.5094,1146974.0
2021-01-05 13:30:00,95.36,95.47,93.84,94.03,2112716.0,86.5185,86.6183,85.1394,85.3118,2112716.0
2021-01-05 14:00:00,94.04,94.58,93.84,94.1,1050156.0,85.3209,85.8108,85.1394,85.3753,1050156.0
2021-01-05 14:30:00,94.1,94.73,93.98,94.01,809486.0,85.3753,85.9469,85.2664,85.2936,809486.0
2021-01-05 15:00:00,94.04,94.53,93.65,94.41,886673.0,85.3209,85.7654,84.967,85.6566,886673.0
2021-01-05 15:30:00,94.4,95.67,94.08,95.49,2228028.0,85.6475,86.7997,85.3572,86.6364,2228028.0
2021-01-06 09:30:00,92.53,93.29,90.63,90.82,3018655.0,83.9509,84.6404,82.227,82.3994,3018655.0
2021-01-06 10:00:00,90.79,90.98,90.01,90.75,1902117.0,82.3722,82.5446,81.6645,82.3359,1902117.0
2021-01-06 10:30:00,90.76,91.46,90.34,90.65,1202218.0,82.345,82.9801,81.9639,82.2452,1202218.0
2021-01-06 11:00:00,90.66,91.72,90.65,91.26,1500187.0,82.2542,83.216,82.2452,82.7986,1500187.0
2021-01-06 11:30:00,91.26,91.27,90.62,90.89,764532.0,82.7986,82.8077,82.218,82.4629,764532.0
2021-01-06 12:00:00,90.91,91.6,90.9,91.06,656027.0,82.4811,83.1071,82.472,82.6172,656027.0
2021-01-06 12:30:00,91.05,91.15,90.26,90.32,705550.0,82.6081,82.6988,81.8913,81.9458,705550.0
2021-01-06 13:00:00,90.32,91.1,90.14,91.01,530431.0,81.9458,82.6535,81.7825,82.5718,530431.0
2021-01-06 13:30:00,91.01,91.11,90.76,90.78,438539.0,82.5718,82.6625,82.345,82.3631,438539.0
2021-01-06 14:00:00,90.76,91.19,86.81,88.08,1875641.0,82.345,82.7351,78.7612,79.9135,1875641.0
2021-01-06 14:30:00,88.07,89.57,87.89,89.28,2069651.0,79.9044,81.2653,79.7411,81.0022,2069651.0
2021-01-06 15:00:00,89.25,89.34,88.07,88.68,1064555.0,80.975,81.0566,79.9044,80.4578,1064555.0
2021-01-06 15:30:00,88.67,88.85,88.09,88.17,1618744.0,80.4488,80.6121,79.9225,79.9951,1618744.0
2021-01-07 09:30:00,90.54,90.62,87.7,87.87,2571871.0,82.1454,82.218,79.5687,79.7229,2571871.0
2021-01-07 10:00:00,87.9,88.03,86.07,86.23,2884056.0,79.7501,79.8681,78.0898,78.235,2884056.0
2021-01-07 10:30:00,86.22,87.1,85.87,86.23,1733342.0,78.2259,79.0243,77.9084,78.235,1733342.0
2021-01-07 11:00:00,86.24,86.87,86.07,86.84,707859.0,78.2441,78.8156,78.0898,78.7884,707859.0
2021-01-07 11:30:00,86.84,87.63,86.79,87.15,810125.0,78.7884,79.5052,78.7431,79.0697,810125.0
2021-01-07 12:00:00,87.14,87.63,87.07,87.54,466373.0,79.0606,79.5052,78.9971,79.4235,466373.0
2021-01-07 12:30:00,87.53,87.98,87.49,87.88,498627.0,79.4145,79.8227,79.3782,79.732,498627.0
2021-01-07 13:00:00,87.89,88.16,87.66,87.85,435400.0,79.7411,79.986,79.5324,79.7048,435400.0
2021-01-07 13:30:00,87.83,88.1,87.68,88.01,315579.0,79.6866,79.9316,79.5505,79.85,315579.0
2021-01-07 14:00:00,88.01,88.14,87.52,87.54,492460.0,79.85,79.9679,79.4054,79.4235,492460.0
2021-01-07 14:30:00,87.56,87.93,87.41,87.61,990258.0,79.4417,79.7774,79.3056,79.487,990258.0
2021-01-07 15:00:00,87.62,88.11,87.48,88.0,551864.0,79.4961,79.9407,79.3691,79.8409,551864.0
2021-01-07 15:30:00,87.99,88.25,87.89,87.92,1017633.0,79.8318,80.0677,79.7411,79.7683,1017633.0
2021-01-08 09:30:00,89.0,90.89,88.23,88.6,1858382.0,80.7482,82.4629,80.0496,80.3852,1858382.0
2021-01-08 10:00:00,88.59,89.07,87.38,87.47,1033877.0,80.3762,80.8117,79.2784,79.36,1033877.0
2021-01-08 10:30:00,87.51,89.3,87.51,89.23,834569.0,79.3963,81.0203,79.3963,80.9568,834569.0
2021-01-08 11:00:00,89.23,90.62,88.95,90.54,1336252.0,80.9568,82.218,80.7028,82.1454,1336252.0
2021-01-08 11:30:00,90.53,90.59,89.76,90.02,454566.0,82.1363,82.1907,81.4377,81.6736,454566.0
2021-01-08 12:00:00,90.03,90.83,90.0,90.77,604346.0,81.6827,82.4085,81.6554,82.3541,604346.0
2021-01-08 12:30:00,90.76,91.11,90.13,90.28,584054.0,82.345,82.6625,81.7734,81.9095,584054.0
2021-01-08 13:00:00,90.27,90.36,89.33,89.88,376482.0,81.9004,81.9821,81.0476,81.5466,376482.0
2021-01-08 13:30:00,89.9,90.01,89.26,89.81,418959.0,81.5647,81.6645,80.9841,81.4831,418959.0
2021-01-08 14:00:00,89.79,90.51,89.76,90.49,331608.0,81.4649,82.1182,81.4377,82.1,331608.0
2021-01-08 14:30:00,90.49,91.06,90.35,90.98,383648.0,82.1,82.6172,81.973,82.5446,383648.0
2021-01-08 15:00:00,90.99,91.35,90.84,91.32,530556.0,82.5537,82.8803,82.4176,82.8531,530556.0
2021-01-08 15:30:00,91.33,91.6,91.13,91.54,1099197.0,82.8621,83.1071,82.6807,83.0527,1099197.0
2021-01-11 09:30:00,90.04,90.86,88.8,90.64,1346946.0,81.6917,82.4357,80.5667,82.2361,1346946.0
2021-01-11 10:00:00,90.67,91.25,90.36,91.25,482610.0,82.2633,82.7895,81.9821,82.7895,482610.0
2021-01-11 10:30:00,91.25,91.5,90.92,91.33,438615.0,82.7895,83.0164,82.4901,82.8621,438615.0
2021-01-11 11:00:00,91.35,91.44,90.65,91.02,278735.0,82.8803,82.9619,82.2452,82.5809,278735.0
2021-01-11 11:30:00,91.02,91.05,90.61,90.95,158898.0,82.5809,82.6081,82.2089,82.5174,158898.0
2021-01-11 12:00:00,90.97,91.04,90.63,90.8,153806.0,82.5355,82.599,82.227,82.3813,153806.0
2021-01-11 12:30:00,90.78,91.32,90.72,91.16,215363.0,82.3631,82.8531,82.3087,82.7079,215363.0
2021-01-11 13:00:00,91.17,91.47,91.08,91.16,244416.0,82.717,82.9891,82.6353,82.7079,244416.0
2021-01-11 13:30:00,91.16,91.51,91.15,91.34,159116.0,82.7079,83.0254,82.6988,82.8712,159116.0
2021-01-11 14:00:00,91.32,91.54,90.97,91.03,195430.0,82.8531,83.0527,82.5355,82.5899,195430.0
2021-01-11 14:30:00,91.01,91.39,90.95,91.27,217054.0,82.5718,82.9166,82.5174,82.8077,217054.0
2021-01-11 15:00:00,91.26,91.39,90.85,90.97,541302.0,82.7986,82.9166,82.4266,82.5355,541302.0
2021-01-11 15:30:00,90.96,91.02,90.31,90.38,852745.0,82.5264,82.5809,81.9367,82.0002,852745.0
2021-01-12 09:30:00,90.62,91.1,88.62,89.11,1121214.0,82.218,82.6535,80.4034,80.848,1121214.0
2021-01-12 10:00:00,89.08,89.39,88.55,89.03,743903.0,80.8207,81.102,80.3399,80.7754,743903.0
2021-01-12 10:30:00,89.04,89.97,89.03,89.78,491482.0,80.7845,81.6282,80.7754,81.4558,491482.0
2021-01-12 11:00:00,89.79,90.18,89.65,89.87,498641.0,81.4649,81.8188,81.3379,81.5375,498641.0
2021-01-12 11:30:00,89.88,89.91,89.1,89.49,330986.0,81.5466,81.5738,80.8389,81.1927,330986.0
2021-01-12 12:00:00,89.47,89.53,88.87,89.19,297668.0,81.1746,81.229,80.6302,80.9205,297668.0
2021-01-12 12:30:00,89.22,89.22,88.62,89.01,463689.0,80.9478,80.9478,80.4034,80.7572,463689.0
2021-01-12 13:00:00,89.02,89.48,88.91,89.45,644032.0,80.7663,81.1837,80.6665,81.1564,644032.0
2021-01-12 13:30:00,89.45,89.58,89.17,89.39,310560.0,81.1564,81.2744,80.9024,81.102,310560.0
2021-01-12 14:00:00,89.38,89.5,88.73,88.8,400372.0,81.0929,81.2018,80.5032,80.5667,400372.0
2021-01-12 14:30:00,88.8,89.15,88.59,88.71,603775.0,80.5667,80.8843,80.3762,80.485,603775.0
2021-01-12 15:00:00,88.7,88.8,88.45,88.65,407032.0,80.476,80.5667,80.2492,80.4306,407032.0
2021-01-12 15:30:00,88.65,88.82,88.44,88.55,1241697.0,80.4306,80.5848,80.2401,80.3399,1241697.0
2021-01-13 09:30:00,89.16,89.69,88.47,88.86,802492.0,80.8933,81.3742,80.2673,80.6211,802492.0
2021-01-13 10:00:00,88.9,89.54,88.18,88.53,557654.0,80.6574,81.2381,80.0042,80.3217,557654.0
2021-01-13 10:30:00,88.54,88.9,88.37,88.84,346222.0,80.3308,80.6574,80.1766,80.603,346222.0
2021-01-13 11:00:00,88.86,88.99,88.47,88.61,240627.0,80.6211,80.7391,80.2673,80.3943,240627.0
2021-01-13 11:30:00,88.64,88.79,88.41,88.57,200662.0,80.4215,80.5576,80.2129,80.358,200662.0
2021-01-13 12:00:00,88.57,88.84,88.51,88.69,164580.0,80.358,80.603,80.3036,80.4669,164580.0
2021-01-13 12:30:00,88.69,88.93,88.43,88.91,149402.0,80.4669,80.6847,80.231,80.6665,149402.0
2021-01-13 13:00:00,88.94,89.35,88.87,89.33,180443.0,80.6937,81.0657,80.6302,81.0476,180443.0
2021-01-13 13:30:00,89.35,91.2,88.82,90.66,897622.0,81.0657,82.7442,80.5848,82.2542,897622.0
2021-01-13 14:00:00,90.6,90.94,90.22,90.58,548052.0,82.1998,82.5083,81.855,82.1817,548052.0
2021-01-13 14:30:00,90.57,90.79,90.13,90.51,292539.0,82.1726,82.3722,81.7734,82.1182,292539.0
2021-01-13 15:00:00,90.53,90.86,90.22,90.25,325996.0,82.1363,82.4357,81.855,81.8823,325996.0
2021-01-13 15:30:00,90.24,90.51,90.09,90.45,645241.0,81.8732,82.1182,81.7371,82.0637,645241.0
2021-01-14 09:30:00,91.43,92.45,90.76,91.2,1800328.0,82.9529,83.8783,82.345,82.7442,1800328.0
2021-01-14 10:00:00,91.2,91.24,90.5,90.88,517648.0,82.7442,82.7805,82.1091,82.4539,517648.0
2021-01-14 10:30:00,90.89,90.99,90.2,90.4,385722.0,82.4629,82.5537,81.8369,82.0184,385722.0
2021-01-14 11:00:00,90.38,90.58,89.91,89.98,380888.0,82.0002,82.1817,81.5738,81.6373,380888.0
2021-01-14 11:30:00,89.97,90.02,89.51,89.73,492810.0,81.6282,81.6736,81.2109,81.4105,492810.0
2021-01-14 12:00:00,89.72,89.91,89.55,89.65,231603.0,81.4014,81.5738,81.2472,81.3379,231603.0
2021-01-14 12:30:00,89.68,89.78,89.13,89.74,301160.0,81.3651,81.4558,80.8661,81.4195,301160.0
2021-01-14 13:00:00,89.7,89.78,89.33,89.35,203660.0,81.3833,81.4558,81.0476,81.0657,203660.0
2021-01-14 13:30:00,89.35,89.61,89.28,89.31,221533.0,81.0657,81.3016,81.0022,81.0294,221533.0
2021-01-14 14:00:00,89.31,89.5,89.28,89.48,291534.0,81.0294,81.2018,81.0022,81.1837,291534.0
2021-01-14 14:30:00,89.47,89.59,89.14,89.18,256560.0,81.1746,81.2835,80.8752,80.9115,256560.0
2021-01-14 15:00:00,89.19,89.46,89.04,89.19,379083.0,80.9205,81.1655,80.7845,80.9205,379083.0
2021-01-14 15:30:00,89.19,89.58,89.03,89.21,841769.0,80.9205,81.2744,80.7754,80.9387,841769.0
2021-01-15 09:30:00,89.81,89.89,88.89,89.23,1063353.0,81.4831,81.5556,80.6484,80.9568,1063353.0
2021-01-15 10:00:00,89.23,89.32,87.56,87.81,1025102.0,80.9568,81.0385,79.4417,79.6685,1025102.0
2021-01-15 10:30:00,87.8,88.54,87.74,88.04,492519.0,79.6594,80.3308,79.605,79.8772,492519.0
2021-01-15 11:00:00,88.07,88.41,87.63,88.19,461541.0,79.9044,80.2129,79.5052,80.0133,461541.0
2021-01-15 11:30:00,88.19,88.54,88.14,88.24,247938.0,80.0133,80.3308,79.9679,80.0586,247938.0
2021-01-15 12:00:00,88.25,88.46,87.88,87.88,209455.0,80.0677,80.2582,79.732,79.732,209455.0
2021-01-15 12:30:00,87.88,88.27,87.87,88.03,162360.0,79.732,80.0858,79.7229,79.8681,162360.0
2021-01-15 13:00:00,88.05,88.19,87.75,87.92,242353.0,79.8862,80.0133,79.6141,79.7683,242353.0
2021-01-15 13:30:00,87.92,87.92,87.57,87.72,410537.0,79.7683,79.7683,79.4507,79.5868,410537.0
2021-01-15 14:00:00,87.7,87.97,87.46,87.69,233756.0,79.5687,79.8137,79.3509,79.5596,233756.0
2021-01-15 14:30:00,87.7,87.95,87.5,87.52,181884.0,79.5687,79.7955,79.3872,79.4054,181884.0
2021-01-15 15:00:00,87.52,87.69,87.35,87.39,285408.0,79.4054,79.5596,79.2511,79.2874,285408.0
2021-01-15 15:30:00,87.4,87.89,87.21,87.78,1169118.0,79.2965,79.7411,79.1241,79.6413,1169118.0
2021-01-19 09:30:00,90.54,90.94,89.97,90.69,1923639.0,82.1454,82.5083,81.6282,82.2815,1923639.0
2021-01-19 10:00:00,90.69,91.22,90.21,90.98,938324.0,82.2815,82.7623,81.846,82.5446,938324.0
2021-01-19 10:30:00,91.0,91.43,90.79,91.04,641417.0,82.5627,82.9529,82.3722,82.599,641417.0
2021-01-19 11:00:00,91.06,91.18,90.55,90.61,400240.0,82.6172,82.726,82.1544,82.2089,400240.0
2021-01-19 11:30:00,90.6,90.96,90.5,90.77,269845.0,82.1998,82.5264,82.1091,82.3541,269845.0
2021-01-19 12:00:00,90.78,90.93,90.55,90.65,259249.0,82.3631,82.4992,82.1544,82.2452,259249.0
2021-01-19 12:30:00,90.63,90.82,90.55,90.79,205306.0,82.227,82.3994,82.1544,82.3722,205306.0
2021-01-19 13:00:00,90.8,90.97,90.63,90.68,256540.0,82.3813,82.5355,82.227,82.2724,256540.0
2021-01-19 13:30:00,90.68,90.99,90.63,90.95,225718.0,82.2724,82.5537,82.227,82.5174,225718.0
2021-01-19 14:00:00,90.96,90.96,90.68,90.8,241928.0,82.5264,82.5264,82.2724,82.3813,241928.0
2021-01-19 14:30:00,90.8,91.27,90.75,91.04,269902.0,82.3813,82.8077,82.3359,82.599,269902.0
2021-01-19 15:00:00,91.04,91.26,90.88,90.89,292764.0,82.599,82.7986,82.4539,82.4629,292764.0
2021-01-19 15:30:00,90.89,91.2,90.88,91.09,1384841.0,82.4629,82.7442,82.4539,82.6444,1384841.0
2021-01-20 09:30:00,93.72,95.49,92.83,93.22,2824764.0,85.0305,86.6364,84.2231,84.5769,2824764.0
2021-01-20 10:00:00,93.2,95.19,93.03,95.16,1121808.0,84.5587,86.3642,84.4045,86.337,1121808.0
2021-01-20 10:30:00,95.15,95.17,93.09,93.37,728929.0,86.3279,86.3461,84.4589,84.713,728929.0
2021-01-20 11:00:00,93.34,94.13,92.97,93.71,484555.0,84.6858,85.4025,84.3501,85.0215,484555.0
2021-01-20 11:30:00,93.7,94.15,93.15,94.07,557032.0,85.0124,85.4207,84.5134,85.3481,557032.0
2021-01-20 12:00:00,94.08,94.5,93.85,94.39,337329.0,85.3572,85.7382,85.1485,85.6384,337329.0
2021-01-20 12:30:00,94.4,94.68,94.19,94.44,368577.0,85.6475,85.9015,85.457,85.6838,368577.0
2021-01-20 13:00:00,94.42,94.7,94.3,94.39,280040.0,85.6656,85.9197,85.5568,85.6384,280040.0
2021-01-20 13:30:00,94.38,94.78,94.25,94.64,342910.0,85.6293,85.9923,85.5114,85.8652,342910.0
2021-01-20 14:00:00,94.64,94.72,94.31,94.55,289217.0,85.8652,85.9378,85.5658,85.7836,289217.0
2021-01-20 14:30:00,94.55,95.67,94.45,95.41,732719.0,85.7836,86.7997,85.6929,86.5638,732719.0
2021-01-20 15:00:00,95.38,95.63,94.73,94.91,997410.0,86.5366,86.7634,85.9469,86.1102,997410.0
2021-01-20 15:30:00,94.91,95.73,94.85,95.31,2067391.0,86.1102,86.8542,86.0558,86.4731,2067391.0
2021-01-21 09:30:00,95.4,95.57,93.35,93.82,1090190.0,86.5548,86.709,84.6948,85.1213,1090190.0
2021-01-21 10:00:00,93.81,94.26,93.44,93.92,607300.0,85.1122,85.5205,84.7765,85.212,607300.0
2021-01-21 10:30:00,93.94,94.5,93.59,94.22,458870.0,85.2301,85.7382,84.9126,85.4842,458870.0
2021-01-21 11:00:00,94.22,94.26,93.63,93.88,313425.0,85.4842,85.5205,84.9489,85.1757,313425.0
2021-01-21 11:30:00,93.88,94.23,93.74,94.13,218954.0,85.1757,85.4932,85.0487,85.4025,218954.0
2021-01-21 12:00:00,94.13,94.15,93.55,93.74,218448.0,85.4025,85.4207,84.8763,85.0487,218448.0
2021-01-21 12:30:00,93.73,94.18,93.68,93.96,158146.0,85.0396,85.4479,84.9942,85.2483,158146.0
2021-01-21 13:00:00,93.99,94.57,93.87,94.41,244927.0,85.2755,85.8017,85.1666,85.6566,244927.0
2021-01-21 13:30:00,94.42,94.6,94.36,94.59,156729.0,85.6656,85.8289,85.6112,85.8199,156729.0
2021-01-21 14:00:00,94.6,94.86,94.32,94.44,177269.0,85.8289,86.0648,85.5749,85.6838,177269.0
2021-01-21 14:30:00,94.44,94.73,94.29,94.69,130167.0,85.6838,85.9469,85.5477,85.9106,130167.0
2021-01-21 15:00:00,94.67,94.98,94.64,94.89,275690.0,85.8925,86.1737,85.8652,86.0921,275690.0
2021-01-21 15:30:00,94.89,95.13,94.82,95.1,903379.0,86.0921,86.3098,86.0285,86.2826,903379.0
2021-01-22 09:30:00,93.84,94.9,93.64,94.58,977722.0,85.1394,86.1011,84.958,85.8108,977722.0
2021-01-22 10:00:00,94.58,95.03,94.12,95.02,556844.0,85.8108,86.2191,85.3934,86.21,556844.0
2021-01-22 10:30:00,95.02,95.55,94.83,95.0,576782.0,86.21,86.6909,86.0376,86.1919,576782.0
2021-01-22 11:00:00,95.03,95.25,94.71,95.11,594143.0,86.2191,86.4187,85.9287,86.2917,594143.0
2021-01-22 11:30:00,95.09,95.38,94.88,95.14,152001.0,86.2735,86.5366,86.083,86.3189,152001.0
2021-01-22 12:00:00,95.16,95.45,95.13,95.27,153704.0,86.337,86.6001,86.3098,86.4368,153704.0
2021-01-22 12:30:00,95.27,95.45,94.84,94.94,176390.0,86.4368,86.6001,86.0467,86.1374,176390.0
2021-01-22 13:00:00,94.93,95.05,94.65,94.65,121674.0,86.1283,86.2372,85.8743,85.8743,121674.0
2021-01-22 13:30:00,94.67,94.83,94.51,94.55,130766.0,85.8925,86.0376,85.7473,85.7836,130766.0
2021-01-22 14:00:00,94.55,95.0,94.51,94.94,258646.0,85.7836,86.1919,85.7473,86.1374,258646.0
2021-01-22 14:30:00,94.93,95.32,94.92,95.12,196143.0,86.1283,86.4822,86.1193,86.3007,196143.0
2021-01-22 15:00:00,95.13,95.29,94.94,95.03,378199.0,86.3098,86.455,86.1374,86.2191,378199.0
2021-01-22 15:30:00,95.03,95.28,94.9,94.91,748889.0,86.2191,86.4459,86.1011,86.1102,748889.0
2021-01-25 09:30:00,99.12,101.68,99.12,100.75,3709098.0,89.9299,92.2525,89.9299,91.4087,3709098.0
2021-01-25 10:00:00,100.76,100.84,98.79,99.06,1702611.0,91.4178,91.4904,89.6305,89.8754,1702611.0
2021-01-25 10:30:00,99.04,99.27,97.84,97.89,1182555.0,89.8573,90.066,88.7685,88.8139,1182555.0
2021-01-25 11:00:00,97.88,98.57,96.23,97.81,1389965.0,88.8048,89.4309,87.3078,88.7413,1389965.0
2021-01-25 11:30:00,97.78,98.6,97.64,98.28,540076.0,88.7141,89.4581,88.5871,89.1677,540076.0
2021-01-25 12:00:00,98.28,98.4,97.1,97.53,334056.0,89.1677,89.2766,88.0972,88.4873,334056.0
2021-01-25 12:30:00,97.56,97.88,97.29,97.53,279595.0,88.5145,88.8048,88.2695,88.4873,279595.0
2021-01-25 13:00:00,97.53,97.55,97.11,97.31,292718.0,88.4873,88.5054,88.1062,88.2877,292718.0
2021-01-25 13:30:00,97.32,97.56,97.04,97.36,245260.0,88.2968,88.5145,88.0427,88.333,245260.0
2021-01-25 14:00:00,97.35,97.64,97.19,97.63,326657.0,88.324,88.5871,88.1788,88.578,326657.0
2021-01-25 14:30:00,97.62,97.85,97.56,97.76,311282.0,88.5689,88.7776,88.5145,88.696,311282.0
2021-01-25 15:00:00,97.76,97.8,97.24,97.27,386082.0,88.696,88.7322,88.2242,88.2514,386082.0
2021-01-25 15:30:00,97.27,98.49,97.11,98.39,1304071.0,88.2514,89.3583,88.1062,89.2675,1304071.0
2021-01-26 09:30:00,99.02,99.3,96.29,97.16,1562895.0,89.8391,90.0932,87.3623,88.1516,1562895.0
2021-01-26 10:00:00,97.15,97.5,96.48,97.22,1148814.0,88.1425,88.4601,87.5346,88.206,1148814.0
2021-01-26 10:30:00,97.22,97.47,96.62,97.15,400502.0,88.206,88.4328,87.6617,88.1425,400502.0
2021-01-26 11:00:00,97.17,97.3,96.68,96.68,247879.0,88.1607,88.2786,87.7161,87.7161,247879.0
2021-01-26 11:30:00,96.69,96.93,96.38,96.91,322036.0,87.7252,87.9429,87.4439,87.9248,322036.0
2021-01-26 12:00:00,96.9,97.28,96.88,97.12,264469.0,87.9157,88.2605,87.8975,88.1153,264469.0
2021-01-26 12:30:00,97.13,97.43,96.96,97.19,174281.0,88.1244,88.3966,87.9701,88.1788,174281.0
2021-01-26 13:00:00,97.2,97.47,97.13,97.27,139665.0,88.1879,88.4328,88.1244,88.2514,139665.0
2021-01-26 13:30:00,97.26,97.26,96.65,96.78,330508.0,88.2423,88.2423,87.6889,87.8068,330508.0
2021-01-26 14:00:00,96.78,96.83,96.33,96.55,235052.0,87.8068,87.8522,87.3985,87.5981,235052.0
2021-01-26 14:30:00,96.55,96.68,96.21,96.58,273831.0,87.5981,87.7161,87.2897,87.6254,273831.0
2021-01-26 15:00:00,96.59,96.77,96.48,96.61,295210.0,87.6344,87.7977,87.5346,87.6526,295210.0
2021-01-26 15:30:00,96.63,97.1,96.63,96.97,774803.0,87.6707,88.0972,87.6707,87.9792,774803.0
2021-01-27 09:30:00,93.4,93.52,90.31,92.26,2523859.0,84.7402,84.8491,81.9367,83.7059,2523859.0
2021-01-27 10:00:00,92.26,93.58,91.94,93.24,1148400.0,83.7059,84.9035,83.4156,84.595,1148400.0
2021-01-27 10:30:00,93.24,94.41,92.98,93.9,629457.0,84.595,85.6566,84.3591,85.1938,629457.0
2021-01-27 11:00:00,93.94,93.95,92.76,92.91,664516.0,85.2301,85.2392,84.1595,84.2956,664516.0
2021-01-27 11:30:00,92.9,93.39,92.81,93.05,477371.0,84.2866,84.7311,84.2049,84.4227,477371.0
2021-01-27 12:00:00,93.04,93.19,92.76,93.0,364972.0,84.4136,84.5497,84.1595,84.3773,364972.0
2021-01-27 12:30:00,93.0,93.41,92.72,93.33,320253.0,84.3773,84.7493,84.1233,84.6767,320253.0
2021-01-27 13:00:00,93.32,93.52,92.99,93.34,268857.0,84.6676,84.8491,84.3682,84.6858,268857.0
2021-01-27 13:30:00,93.33,93.49,92.88,92.97,250582.0,84.6767,84.8219,84.2684,84.3501,250582.0
2021-01-27 14:00:00,92.97,93.47,92.43,92.45,333348.0,84.3501,84.8037,83.8601,83.8783,333348.0
2021-01-27 14:30:00,92.43,92.48,91.25,91.39,1039369.0,83.8601,83.9055,82.7895,82.9166,1039369.0
2021-01-27 15:00:00,91.42,91.63,90.58,90.9,986312.0,82.9438,83.1343,82.1817,82.472,986312.0
2021-01-27 15:30:00,90.9,91.03,89.75,90.09,2254052.0,82.472,82.5899,81.4286,81.7371,2254052.0
2021-01-28 09:30:00,90.37,91.77,89.53,90.99,1567990.0,81.9911,83.2613,81.229,82.5537,1567990.0
2021-01-28 10:00:00,91.0,91.13,90.21,90.71,642722.0,82.5627,82.6807,81.846,82.2996,642722.0
2021-01-28 10:30:00,90.69,91.64,90.64,90.97,705225.0,82.2815,83.1434,82.2361,82.5355,705225.0
2021-01-28 11:00:00,91.01,91.64,91.01,91.26,496026.0,82.5718,83.1434,82.5718,82.7986,496026.0
2021-01-28 11:30:00,91.27,91.56,90.78,91.33,461410.0,82.8077,83.0708,82.3631,82.8621,461410.0
2021-01-28 12:00:00,91.36,91.39,91.06,91.2,335832.0,82.8893,82.9166,82.6172,82.7442,335832.0
2021-01-28 12:30:00,91.2,91.49,90.81,91.26,443905.0,82.7442,83.0073,82.3903,82.7986,443905.0
2021-01-28 13:00:00,91.27,91.48,91.04,91.28,421179.0,82.8077,82.9982,82.599,82.8168,421179.0
2021-01-28 13:30:00,91.29,92.18,91.17,91.74,993083.0,82.8258,83.6333,82.717,83.2341,993083.0
2021-01-28 14:00:00,91.75,91.8,91.36,91.73,263586.0,83.2432,83.2886,82.8893,83.225,263586.0
2021-01-28 14:30:00,91.74,92.13,91.39,92.13,1024845.0,83.2341,83.588,82.9166,83.588,1024845.0
2021-01-28 15:00:00,92.11,92.19,91.62,91.62,321963.0,83.5698,83.6424,83.1252,83.1252,321963.0
2021-01-28 15:30:00,91.61,91.94,91.34,91.37,714056.0,83.1162,83.4156,82.8712,82.8984,714056.0
2021-01-29 09:30:00,89.98,90.34,88.81,90.07,892589.0,81.6373,81.9639,80.5758,81.719,892589.0
2021-01-29 10:00:00,90.1,91.6,89.75,91.46,645763.0,81.7462,83.1071,81.4286,82.9801,645763.0
2021-01-29 10:30:00,91.46,91.8,90.52,90.61,539911.0,82.9801,83.2886,82.1272,82.2089,539911.0
2021-01-29 11:00:00,90.66,91.06,90.07,90.4,608750.0,82.2542,82.6172,81.719,82.0184,608750.0
2021-01-29 11:30:00,90.37,90.94,90.1,90.66,418873.0,81.9911,82.5083,81.7462,82.2542,418873.0
2021-01-29 12:00:00,90.66,90.93,90.0,90.12,320641.0,82.2542,82.4992,81.6554,81.7643,320641.0
2021-01-29 12:30:00,90.12,90.14,88.66,88.73,926238.0,81.7643,81.7825,80.4397,80.5032,926238.0
2021-01-29 13:00:00,88.71,89.47,88.64,89.44,254809.0,80.485,81.1746,80.4215,81.1474,254809.0
2021-01-29 13:30:00,89.44,89.71,89.05,89.34,306201.0,81.1474,81.3923,80.7935,81.0566,306201.0
2021-01-29 14:00:00,89.36,90.23,89.33,90.08,195040.0,81.0748,81.8641,81.0476,81.728,195040.0
2021-01-29 14:30:00,90.07,90.08,89.33,89.47,393552.0,81.719,81.728,81.0476,81.1746,393552.0
2021-01-29 15:00:00,89.49,90.04,89.49,89.64,366909.0,81.1927,81.6917,81.1927,81.3288,366909.0
2021-01-29 15:30:00,89.64,89.91,88.64,88.75,1504049.0,81.3288,81.5738,80.4215,80.5213,1504049.0
2021-02-01 09:30:00,90.15,91.14,89.2,89.72,1268390.0,81.7915,82.6897,80.9296,81.4014,1268390.0
2021-02-01 10:00:00,89.71,90.05,89.08,89.91,765113.0,81.3923,81.7008,80.8207,81.5738,765113.0
2021-02-01 10:30:00,89.94,89.97,89.45,89.71,285344.0,81.601,81.6282,81.1564,81.3923,285344.0
2021-02-01 11:00:00,89.71,90.15,89.34,90.03,337374.0,81.3923,81.7915,81.0566,81.6827,337374.0
2021-02-01 11:30:00,90.04,90.06,89.59,89.91,227216.0,81.6917,81.7099,81.2835,81.5738,227216.0
2021-02-01 12:00:00,89.92,90.36,89.92,90.29,199339.0,81.5829,81.9821,81.5829,81.9186,199339.0
2021-02-01 12:30:00,90.31,90.55,90.22,90.46,145127.0,81.9367,82.1544,81.855,82.0728,145127.0
2021-02-01 13:00:00,90.44,90.68,90.33,90.43,134592.0,82.0546,82.2724,81.9548,82.0456,134592.0
2021-02-01 13:30:00,90.47,90.89,90.4,90.89,216245.0,82.0819,82.4629,82.0184,82.4629,216245.0
2021-02-01 14:00:00,90.89,90.93,90.56,90.86,208069.0,82.4629,82.4992,82.1635,82.4357,208069.0
2021-02-01 14:30:00,90.84,91.06,90.62,90.99,261515.0,82.4176,82.6172,82.218,82.5537,261515.0
2021-02-01 15:00:00,91.02,91.14,90.91,91.1,276748.0,82.5809,82.6897,82.4811,82.6535,276748.0
2021-02-01 15:30:00,91.09,91.8,90.94,91.22,866886.0,82.6444,83.2886,82.5083,82.7623,866886.0
2021-02-02 09:30:00,94.97,95.86,94.22,95.06,2088634.0,86.1646,86.9721,85.4842,86.2463,2088634.0
2021-02-02 10:00:00,95.03,95.17,94.31,94.75,884107.0,86.2191,86.3461,85.5658,85.965,884107.0
2021-02-02 10:30:00,94.78,95.02,94.36,94.62,684920.0,85.9923,86.21,85.6112,85.8471,684920.0
2021-02-02 11:00:00,94.62,96.05,94.57,95.9,828943.0,85.8471,87.1445,85.8017,87.0084,828943.0
2021-02-02 11:30:00,95.88,95.89,94.89,95.45,523053.0,86.9903,86.9993,86.0921,86.6001,523053.0
2021-02-02 12:00:00,95.46,95.57,95.28,95.35,221919.0,86.6092,86.709,86.4459,86.5094,221919.0
2021-02-02 12:30:00,95.34,95.48,95.16,95.29,160976.0,86.5003,86.6274,86.337,86.455,160976.0
2021-02-02 13:00:00,95.27,95.62,95.22,95.33,377651.0,86.4368,86.7544,86.3915,86.4913,377651.0
2021-02-02 13:30:00,95.34,95.48,94.93,94.98,282785.0,86.5003,86.6274,86.1283,86.1737,282785.0
2021-02-02 14:00:00,94.98,95.03,94.68,94.81,340734.0,86.1737,86.2191,85.9015,86.0195,340734.0
2021-02-02 14:30:00,94.84,95.22,94.67,95.16,275767.0,86.0467,86.3915,85.8925,86.337,275767.0
2021-02-02 15:00:00,95.18,95.18,94.71,94.9,480926.0,86.3552,86.3552,85.9287,86.1011,480926.0
2021-02-02 15:30:00,94.9,95.5,94.89,95.44,1016245.0,86.1011,86.6455,86.0921,86.5911,1016245.0
2021-02-03 09:30:00,96.63,97.09,95.91,96.9,1149108.0,87.6707,88.0881,87.0175,87.9157,1149108.0
2021-02-03 10:00:00,96.88,97.46,95.4,95.42,726116.0,87.8975,88.4238,86.5548,86.5729,726116.0
2021-02-03 10:30:00,95.41,96.13,95.3,96.01,485281.0,86.5638,87.2171,86.464,87.1082,485281.0
2021-02-03 11:00:00,96.02,96.48,95.76,95.99,271629.0,87.1173,87.5346,86.8814,87.0901,271629.0
2021-02-03 11:30:00,96.04,96.54,95.74,96.33,297393.0,87.1354,87.5891,86.8632,87.3985,297393.0
2021-02-03 12:00:00,96.33,96.57,96.08,96.11,245578.0,87.3985,87.6163,87.1717,87.1989,245578.0
2021-02-03 12:30:00,96.12,96.32,96.04,96.18,238215.0,87.208,87.3895,87.1354,87.2625,238215.0
2021-02-03 13:00:00,96.18,96.48,96.02,96.13,170136.0,87.2625,87.5346,87.1173,87.2171,170136.0
2021-02-03 13:30:00,96.1,96.32,96.03,96.04,167344.0,87.1899,87.3895,87.1264,87.1354,167344.0
2021-02-03 14:00:00,96.05,96.19,95.89,96.02,186502.0,87.1445,87.2715,86.9993,87.1173,186502.0
2021-02-03 14:30:00,96.02,96.23,95.99,96.05,211955.0,87.1173,87.3078,87.0901,87.1445,211955.0
2021-02-03 15:00:00,96.04,96.23,95.6,95.68,449799.0,87.1354,87.3078,86.7362,86.8088,449799.0
2021-02-03 15:30:00,95.7,95.88,95.43,95.5,659861.0,86.827,86.9903,86.582,86.6455,659861.0
2021-02-04 09:30:00,95.59,96.01,94.15,94.67,926941.0,86.7272,87.1082,85.4207,85.8925,926941.0
2021-02-04 10:00:00,94.55,94.95,94.15,94.55,492832.0,85.7836,86.1465,85.4207,85.7836,492832.0
2021-02-04 10:30:00,94.51,94.86,94.3,94.67,207947.0,85.7473,86.0648,85.5568,85.8925,207947.0
2021-02-04 11:00:00,94.69,94.8,94.3,94.44,218946.0,85.9106,86.0104,85.5568,85.6838,218946.0
2021-02-04 11:30:00,94.44,94.59,94.15,94.21,186906.0,85.6838,85.8199,85.4207,85.4751,186906.0
2021-02-04 12:00:00,94.21,94.37,93.9,94.12,226215.0,85.4751,85.6203,85.1938,85.3934,226215.0
2021-02-04 12:30:00,94.12,94.17,93.95,94.16,149018.0,85.3934,85.4388,85.2392,85.4297,149018.0
2021-02-04 13:00:00,94.16,94.48,94.04,94.39,125069.0,85.4297,85.7201,85.3209,85.6384,125069.0
2021-02-04 13:30:00,94.39,94.4,94.15,94.29,123868.0,85.6384,85.6475,85.4207,85.5477,123868.0
2021-02-04 14:00:00,94.28,94.47,94.21,94.43,137640.0,85.5386,85.711,85.4751,85.6747,137640.0
2021-02-04 14:30:00,94.43,94.69,94.4,94.59,147293.0,85.6747,85.9106,85.6475,85.8199,147293.0
2021-02-04 15:00:00,94.6,94.6,94.28,94.4,114438.0,85.8289,85.8289,85.5386,85.6475,114438.0
2021-02-04 15:30:00,94.39,94.68,94.38,94.62,354429.0,85.6384,85.9015,85.6293,85.8471,354429.0
2021-02-05 09:30:00,95.24,95.8,94.86,95.62,765461.0,86.4096,86.9177,86.0648,86.7544,765461.0
2021-02-05 10:00:00,95.59,96.36,95.52,96.35,661326.0,86.7272,87.4258,86.6636,87.4167,661326.0
2021-02-05 10:30:00,96.35,96.35,95.89,95.98,289060.0,87.4167,87.4167,86.9993,87.081,289060.0
2021-02-05 11:00:00,95.99,96.06,95.52,95.55,195846.0,87.0901,87.1536,86.6636,86.6909,195846.0
2021-02-05 11:30:00,95.61,96.11,95.45,96.1,229769.0,86.7453,87.1989,86.6001,87.1899,229769.0
2021-02-05 12:00:00,96.11,96.45,96.03,96.44,177629.0,87.1989,87.5074,87.1264,87.4983,177629.0
2021-02-05 12:30:00,96.44,96.72,96.28,96.71,246415.0,87.4983,87.7524,87.3532,87.7433,246415.0
2021-02-05 13:00:00,96.7,96.82,96.49,96.51,198822.0,87.7342,87.8431,87.5437,87.5619,198822.0
2021-02-05 13:30:00,96.48,96.75,96.3,96.33,129108.0,87.5346,87.7796,87.3713,87.3985,129108.0
2021-02-05 14:00:00,96.33,96.44,96.07,96.36,146309.0,87.3985,87.4983,87.1626,87.4258,146309.0
2021-02-05 14:30:00,96.37,96.55,96.2,96.31,201594.0,87.4348,87.5981,87.2806,87.3804,201594.0
2021-02-05 15:00:00,96.32,96.38,96.06,96.26,335261.0,87.3895,87.4439,87.1536,87.335,335261.0
2021-02-05 15:30:00,96.26,96.73,96.25,96.63,524668.0,87.335,87.7615,87.326,87.6707,524668.0
2021-02-08 09:30:00,95.68,95.79,94.08,94.58,820029.0,86.8088,86.9086,85.3572,85.8108,820029.0
2021-02-08 10:00:00,94.6,95.24,94.56,95.0,395684.0,85.8289,86.4096,85.7927,86.1919,395684.0
2021-02-08 10:30:00,95.02,95.3,94.88,95.14,211887.0,86.21,86.464,86.083,86.3189,211887.0
2021-02-08 11:00:00,95.16,95.18,94.66,94.73,200228.0,86.337,86.3552,85.8834,85.9469,200228.0
2021-02-08 11:30:00,94.75,95.18,94.41,95.07,330562.0,85.965,86.3552,85.6566,86.2554,330562.0
2021-02-08 12:00:00,95.06,95.19,94.87,94.9,150371.0,86.2463,86.3642,86.0739,86.1011,150371.0
2021-02-08 12:30:00,94.92,95.25,94.9,95.08,154693.0,86.1193,86.4187,86.1011,86.2644,154693.0
2021-02-08 13:00:00,95.1,95.2,94.92,94.99,98184.0,86.2826,86.3733,86.1193,86.1828,98184.0
2021-02-08 13:30:00,94.99,95.1,94.86,94.95,261841.0,86.1828,86.2826,86.0648,86.1465,261841.0
2021-02-08 14:00:00,94.92,95.23,94.91,95.2,123339.0,86.1193,86.4005,86.1102,86.3733,123339.0
2021-02-08 14:30:00,95.2,95.23,95.08,95.16,106682.0,86.3733,86.4005,86.2644,86.337,106682.0
2021-02-08 15:00:00,95.15,95.21,94.92,95.01,349220.0,86.3279,86.3824,86.1193,86.2009,349220.0
2021-02-08 15:30:00,95.01,95.1,94.34,94.56,618651.0,86.2009,86.2826,85.5931,85.7927,618651.0
2021-02-09 09:30:00,94.93,96.24,94.44,95.94,824944.0,86.1283,87.3169,85.6838,87.0447,824944.0
2021-02-09 10:00:00,95.89,96.79,95.75,96.68,548351.0,86.9993,87.8159,86.8723,87.7161,548351.0
2021-02-09 10:30:00,96.71,97.56,96.6,97.15,625072.0,87.7433,88.5145,87.6435,88.1425,625072.0
2021-02-09 11:00:00,97.15,97.4,96.59,97.25,397199.0,88.1425,88.3693,87.6344,88.2332,397199.0
2021-02-09 11:30:00,97.24,97.42,97.06,97.27,229719.0,88.2242,88.3875,88.0609,88.2514,229719.0
2021-02-09 12:00:00,97.29,97.46,97.11,97.17,176508.0,88.2695,88.4238,88.1062,88.1607,176508.0
2021-02-09 12:30:00,97.18,97.28,97.08,97.14,195052.0,88.1697,88.2605,88.079,88.1334,195052.0
2021-02-09 13:00:00,97.11,97.3,96.97,97.03,171161.0,88.1062,88.2786,87.9792,88.0336,171161.0
2021-02-09 13:30:00,97.04,97.19,96.7,96.76,196463.0,88.0427,88.1788,87.7342,87.7887,196463.0
2021-02-09 14:00:00,96.77,97.3,96.76,97.29,204431.0,87.7977,88.2786,87.7887,88.2695,204431.0
2021-02-09 14:30:00,97.29,97.4,97.19,97.25,230129.0,88.2695,88.3693,88.1788,88.2332,230129.0
2021-02-09 15:00:00,97.26,97.28,97.07,97.17,167784.0,88.2423,88.2605,88.0699,88.1607,167784.0
2021-02-09 15:30:00,97.16,97.29,96.91,97.08,481460.0,88.1516,88.2695,87.9248,88.079,481460.0
2021-02-10 09:30:00,98.81,100.47,98.64,100.29,1762450.0,89.6486,91.1547,89.4944,90.9914,1762450.0
2021-02-10 10:00:00,100.29,100.29,97.52,98.49,844235.0,90.9914,90.9914,88.4782,89.3583,844235.0
2021-02-10 10:30:00,98.46,98.61,96.88,98.44,538490.0,89.3311,89.4671,87.8975,89.3129,538490.0
2021-02-10 11:00:00,98.4,98.8,98.09,98.38,219899.0,89.2766,89.6395,88.9954,89.2585,219899.0
2021-02-10 11:30:00,98.44,98.87,98.31,98.68,201936.0,89.3129,89.703,89.195,89.5307,201936.0
2021-02-10 12:00:00,98.67,98.69,98.21,98.46,155604.0,89.5216,89.5397,89.1042,89.3311,155604.0
2021-02-10 12:30:00,98.45,98.68,98.39,98.55,155443.0,89.322,89.5307,89.2675,89.4127,155443.0
2021-02-10 13:00:00,98.52,98.76,98.47,98.74,129763.0,89.3855,89.6032,89.3401,89.5851,129763.0
2021-02-10 13:30:00,98.75,98.89,98.46,98.7,206792.0,89.5942,89.7212,89.3311,89.5488,206792.0
2021-02-10 14:00:00,98.71,99.14,98.7,99.14,176959.0,89.5579,89.948,89.5488,89.948,176959.0
2021-02-10 14:30:00,99.14,99.26,98.95,99.06,122681.0,89.948,90.0569,89.7756,89.8754,122681.0
2021-02-10 15:00:00,99.08,99.17,98.6,98.66,219280.0,89.8936,89.9752,89.4581,89.5125,219280.0
2021-02-10 15:30:00,98.69,99.17,98.68,98.74,822933.0,89.5397,89.9752,89.5307,89.5851,822933.0
2021-02-11 09:30:00,99.9,99.95,98.13,98.85,639853.0,90.6375,90.6829,89.0317,89.6849,639853.0
2021-02-11 10:00:00,98.89,99.46,98.52,99.16,262480.0,89.7212,90.2383,89.3855,89.9662,262480.0
2021-02-11 10:30:00,99.18,99.7,99.0,99.52,234804.0,89.9843,90.4561,89.821,90.2928,234804.0
2021-02-11 11:00:00,99.54,99.62,99.2,99.27,173810.0,90.3109,90.3835,90.0024,90.066,173810.0
2021-02-11 11:30:00,99.25,99.48,99.13,99.37,157728.0,90.0478,90.2565,89.9389,90.1567,157728.0
2021-02-11 12:00:00,99.4,99.66,98.32,98.36,344544.0,90.1839,90.4198,89.204,89.2403,344544.0
2021-02-11 12:30:00,98.4,99.04,98.19,98.98,179728.0,89.2766,89.8573,89.0861,89.8028,179728.0
2021-02-11 13:00:00,98.96,99.14,98.65,99.0,135262.0,89.7847,89.948,89.5034,89.821,135262.0
2021-02-11 13:30:00,99.02,99.28,98.92,99.08,73441.0,89.8391,90.075,89.7484,89.8936,73441.0
2021-02-11 14:00:00,99.09,99.09,98.72,98.95,109912.0,89.9026,89.9026,89.5669,89.7756,109912.0
2021-02-11 14:30:00,98.93,99.17,98.85,99.08,135744.0,89.7575,89.9752,89.6849,89.8936,135744.0
2021-02-11 15:00:00,99.07,99.24,98.99,99.06,110492.0,89.8845,90.0387,89.8119,89.8754,110492.0
2021-02-11 15:30:00,99.08,99.14,98.94,99.0,368937.0,89.8936,89.948,89.7666,89.821,368937.0
2021-02-12 09:30:00,98.67,99.27,97.81,99.16,475977.0,89.5216,90.066,88.7413,89.9662,475977.0
2021-02-12 10:00:00,99.18,99.39,98.99,99.29,175112.0,89.9843,90.1748,89.8119,90.0841,175112.0
2021-02-12 10:30:00,99.27,99.44,98.94,99.35,187725.0,90.066,90.2202,89.7666,90.1385,187725.0
2021-02-12 11:00:00,99.33,99.52,99.15,99.45,202563.0,90.1204,90.2928,89.9571,90.2293,202563.0
2021-02-12 11:30:00,99.45,99.5,99.25,99.47,109171.0,90.2293,90.2746,90.0478,90.2474,109171.0
2021-02-12 12:00:00,99.47,99.76,99.44,99.73,139371.0,90.2474,90.5105,90.2202,90.4833,139371.0
2021-02-12 12:30:00,99.68,99.75,99.54,99.69,100172.0,90.4379,90.5014,90.3109,90.447,100172.0
2021-02-12 13:00:00,99.7,99.7,99.25,99.48,217931.0,90.4561,90.4561,90.0478,90.2565,217931.0
2021-02-12 13:30:00,99.49,99.74,99.38,99.46,105446.0,90.2656,90.4924,90.1658,90.2383,105446.0
2021-02-12 14:00:00,99.5,99.56,99.44,99.46,74809.0,90.2746,90.3291,90.2202,90.2383,74809.0
2021-02-12 14:30:00,99.47,99.5,99.24,99.27,79756.0,90.2474,90.2746,90.0387,90.066,79756.0
2021-02-12 15:00:00,99.27,99.28,99.03,99.18,130377.0,90.066,90.075,89.8482,89.9843,130377.0
2021-02-12 15:30:00,99.14,99.45,99.13,99.3,430860.0,89.948,90.2293,89.9389,90.0932,430860.0
2021-02-16 09:30:00,102.85,104.59,102.48,102.78,2313959.0,93.314,94.8927,92.9783,93.2505,2313959.0
2021-02-16 10:00:00,102.78,103.4,102.72,103.11,771878.0,93.2505,93.813,93.1961,93.5499,771878.0
2021-02-16 10:30:00,103.13,105.08,103.01,105.06,1150935.0,93.5681,95.3373,93.4592,95.3191,1150935.0
2021-02-16 11:00:00,105.0,105.2,104.23,104.47,901693.0,95.2647,95.4461,94.5661,94.7838,901693.0
2021-02-16 11:30:00,104.45,104.49,103.09,103.09,460435.0,94.7657,94.802,93.5318,93.5318,460435.0
2021-02-16 12:00:00,103.13,103.43,102.63,103.28,402952.0,93.5681,93.8402,93.1144,93.7042,402952.0
2021-02-16 12:30:00,103.32,103.67,103.19,103.65,313202.0,93.7404,94.058,93.6225,94.0399,313202.0
2021-02-16 13:00:00,103.64,104.0,103.55,103.83,225109.0,94.0308,94.3574,93.9491,94.2032,225109.0
2021-02-16 13:30:00,103.83,103.83,103.18,103.39,205571.0,94.2032,94.2032,93.6134,93.804,205571.0
2021-02-16 14:00:00,103.4,103.77,103.39,103.5,190367.0,93.813,94.1487,93.804,93.9038,190367.0
2021-02-16 14:30:00,103.5,103.69,103.27,103.55,144349.0,93.9038,94.0761,93.6951,93.9491,144349.0
2021-02-16 15:00:00,103.55,103.65,103.33,103.34,245349.0,93.9491,94.0399,93.7495,93.7586,245349.0
2021-02-16 15:30:00,103.34,103.57,103.17,103.42,695720.0,93.7586,93.9673,93.6044,93.8312,695720.0
2021-02-17 09:30:00,106.64,108.29,105.97,108.02,2644257.0,96.7526,98.2496,96.1447,98.0047,2644257.0
2021-02-17 10:00:00,108.03,108.25,106.7,106.97,1053935.0,98.0138,98.2134,96.8071,97.052,1053935.0
2021-02-17 10:30:00,106.88,107.38,106.4,107.31,478933.0,96.9704,97.424,96.5349,97.3605,478933.0
2021-02-17 11:00:00,107.31,107.32,105.64,106.07,786561.0,97.3605,97.3696,95.8453,96.2355,786561.0
2021-02-17 11:30:00,106.06,106.08,105.25,105.65,455946.0,96.2264,96.2445,95.4915,95.8544,455946.0
2021-02-17 12:00:00,105.7,105.74,105.11,105.39,270677.0,95.8998,95.9361,95.3645,95.6185,270677.0
2021-02-17 12:30:00,105.4,106.25,105.38,106.03,282162.0,95.6276,96.3988,95.6095,96.1992,282162.0
2021-02-17 13:00:00,106.03,106.44,105.99,106.35,218142.0,96.1992,96.5712,96.1629,96.4895,218142.0
2021-02-17 13:30:00,106.34,106.48,106.1,106.13,178114.0,96.4804,96.6075,96.2627,96.2899,178114.0
2021-02-17 14:00:00,106.17,106.66,106.13,106.17,352290.0,96.3262,96.7708,96.2899,96.3262,352290.0
2021-02-17 14:30:00,106.17,106.35,106.02,106.16,253836.0,96.3262,96.4895,96.1901,96.3171,253836.0
2021-02-17 15:00:00,106.17,106.75,106.15,106.69,297411.0,96.3262,96.8524,96.3081,96.798,297411.0
2021-02-17 15:30:00,106.69,107.13,106.62,106.88,717255.0,96.798,97.1972,96.7345,96.9704,717255.0
2021-02-18 09:30:00,102.87,105.0,102.26,104.85,1756554.0,93.3322,95.2647,92.7787,95.1286,1756554.0
2021-02-18 10:00:00,104.81,105.16,102.85,103.33,797411.0,95.0923,95.4098,93.314,93.7495,797411.0
2021-02-18 10:30:00,103.34,103.97,103.14,103.53,392687.0,93.7586,94.3302,93.5771,93.931,392687.0
2021-02-18 11:00:00,103.51,104.39,103.39,104.28,340558.0,93.9128,94.7112,93.804,94.6114,340558.0
2021-02-18 11:30:00,104.28,104.4,103.9,104.18,196355.0,94.6114,94.7203,94.2667,94.5207,196355.0
2021-02-18 12:00:00,104.18,104.29,103.63,104.09,373945.0,94.5207,94.6205,94.0217,94.4391,373945.0
2021-02-18 12:30:00,104.09,104.33,103.96,104.24,141924.0,94.4391,94.6568,94.3211,94.5751,141924.0
2021-02-18 13:00:00,104.2,105.1,104.18,104.96,222770.0,94.5389,95.3554,94.5207,95.2284,222770.0
2021-02-18 13:30:00,104.96,105.09,104.76,105.03,204584.0,95.2284,95.3463,95.0469,95.2919,204584.0
2021-02-18 14:00:00,105.04,105.37,105.03,105.31,215329.0,95.301,95.6004,95.2919,95.5459,215329.0
2021-02-18 14:30:00,105.32,105.48,105.01,105.45,271350.0,95.555,95.7002,95.2738,95.673,271350.0
2021-02-18 15:00:00,105.44,105.93,105.36,105.84,289497.0,95.6639,96.1085,95.5913,96.0268,289497.0
2021-02-18 15:30:00,105.83,106.01,105.18,105.39,802851.0,96.0177,96.181,95.428,95.6185,802851.0
2021-02-19 09:30:00,106.59,107.67,106.1,107.23,1121587.0,96.7073,97.6871,96.2627,97.2879,1121587.0
2021-02-19 10:00:00,107.26,107.43,106.52,106.69,418235.0,97.3151,97.4694,96.6438,96.798,418235.0
2021-02-19 10:30:00,106.69,106.84,106.16,106.43,302352.0,96.798,96.9341,96.3171,96.5621,302352.0
2021-02-19 11:00:00,106.44,106.97,106.14,106.88,460228.0,96.5712,97.052,96.299,96.9704,460228.0
2021-02-19 11:30:00,106.88,107.25,106.84,106.85,310797.0,96.9704,97.3061,96.9341,96.9432,310797.0
2021-02-19 12:00:00,106.85,106.97,106.26,106.26,246370.0,96.9432,97.052,96.4079,96.4079,246370.0
2021-02-19 12:30:00,106.26,106.32,105.42,105.92,367022.0,96.4079,96.4623,95.6457,96.0994,367022.0
2021-02-19 13:00:00,105.9,106.08,105.49,105.76,233916.0,96.0812,96.2445,95.7093,95.9542,233916.0
2021-02-19 13:30:00,105.77,105.97,105.51,105.81,151572.0,95.9633,96.1447,95.7274,95.9996,151572.0
2021-02-19 14:00:00,105.81,106.07,105.63,105.77,154255.0,95.9996,96.2355,95.8363,95.9633,154255.0
2021-02-19 14:30:00,105.8,106.02,105.7,106.02,178136.0,95.9905,96.1901,95.8998,96.1901,178136.0
2021-02-19 15:00:00,106.01,106.09,105.73,105.84,222062.0,96.181,96.2536,95.927,96.0268,222062.0
2021-02-19 15:30:00,105.84,106.29,105.84,106.07,602950.0,96.0268,96.4351,96.0268,96.2355,602950.0
2021-02-22 09:30:00,102.15,102.45,100.08,102.05,1737435.0,92.6789,92.9511,90.8009,92.5882,1737435.0
2021-02-22 10:00:00,102.0,102.18,100.73,101.34,767402.0,92.5428,92.7061,91.3906,91.944,767402.0
2021-02-22 10:30:00,101.34,101.38,99.65,99.95,631133.0,91.944,91.9803,90.4107,90.6829,631133.0
2021-02-22 11:00:00,99.94,100.48,99.82,99.94,672670.0,90.6738,91.1638,90.565,90.6738,672670.0
2021-02-22 11:30:00,99.93,100.45,99.66,100.12,521115.0,90.6648,91.1365,90.4198,90.8371,521115.0
2021-02-22 12:00:00,100.09,100.25,99.52,99.62,409799.0,90.8099,90.9551,90.2928,90.3835,409799.0
2021-02-22 12:30:00,99.61,100.07,99.56,99.65,333376.0,90.3744,90.7918,90.3291,90.4107,333376.0
2021-02-22 13:00:00,99.65,100.08,99.46,100.06,336024.0,90.4107,90.8009,90.2383,90.7827,336024.0
2021-02-22 13:30:00,100.03,100.32,99.84,100.16,325759.0,90.7555,91.0186,90.5831,90.8734,325759.0
2021-02-22 14:00:00,100.15,100.21,99.75,99.96,255098.0,90.8644,90.9188,90.5014,90.692,255098.0
2021-02-22 14:30:00,99.96,100.0,99.54,99.61,284392.0,90.692,90.7283,90.3109,90.3744,284392.0
2021-02-22 15:00:00,99.6,99.62,98.79,98.84,543430.0,90.3654,90.3835,89.6305,89.6758,543430.0
2021-02-22 15:30:00,98.84,99.1,97.16,97.66,2444159.0,89.6758,89.9117,88.1516,88.6052,2444159.0
2021-02-23 09:30:00,96.54,96.55,92.58,95.58,2685467.0,87.5891,87.5981,83.9962,86.7181,2685467.0
2021-02-23 10:00:00,95.52,96.82,95.12,96.69,1239895.0,86.6636,87.8431,86.3007,87.7252,1239895.0
2021-02-23 10:30:00,96.7,98.07,96.11,97.66,837273.0,87.7342,88.9772,87.1989,88.6052,837273.0
2021-02-23 11:00:00,97.66,98.7,97.31,97.53,1054900.0,88.6052,89.5488,88.2877,88.4873,1054900.0
2021-02-23 11:30:00,97.56,98.16,96.78,96.85,472095.0,88.5145,89.0589,87.8068,87.8703,472095.0
2021-02-23 12:00:00,96.85,97.62,96.38,97.57,363808.0,87.8703,88.5689,87.4439,88.5236,363808.0
2021-02-23 12:30:00,97.58,97.62,96.31,96.68,374043.0,88.5326,88.5689,87.3804,87.7161,374043.0
2021-02-23 13:00:00,96.7,97.94,96.56,97.81,368403.0,87.7342,88.8593,87.6072,88.7413,368403.0
2021-02-23 13:30:00,97.79,97.87,97.17,97.82,265581.0,88.7232,88.7958,88.1607,88.7504,265581.0
2021-02-23 14:00:00,97.81,98.72,97.71,98.65,364186.0,88.7413,89.5669,88.6506,89.5034,364186.0
2021-02-23 14:30:00,98.67,98.99,98.35,98.89,410285.0,89.5216,89.8119,89.2313,89.7212,410285.0
2021-02-23 15:00:00,98.9,100.02,98.73,99.8,675809.0,89.7303,90.7464,89.576,90.5468,675809.0
2021-02-23 15:30:00,99.81,100.07,99.33,99.49,818240.0,90.5559,90.7918,90.1204,90.2656,818240.0
2021-02-24 09:30:00,96.44,96.76,95.02,95.7,1915518.0,87.4983,87.7887,86.21,86.827,1915518.0
2021-02-24 10:00:00,95.72,96.01,94.58,95.42,1380049.0,86.8451,87.1082,85.8108,86.5729,1380049.0
2021-02-24 10:30:00,95.41,96.18,95.29,96.0,537042.0,86.5638,87.2625,86.455,87.0991,537042.0
2021-02-24 11:00:00,96.01,96.63,95.89,96.27,586941.0,87.1082,87.6707,86.9993,87.3441,586941.0
2021-02-24 11:30:00,96.27,96.65,95.98,96.36,407841.0,87.3441,87.6889,87.081,87.4258,407841.0
2021-02-24 12:00:00,96.38,96.67,96.07,96.18,312423.0,87.4439,87.707,87.1626,87.2625,312423.0
2021-02-24 12:30:00,96.17,96.43,95.95,96.07,293638.0,87.2534,87.4893,87.0538,87.1626,293638.0
2021-02-24 13:00:00,96.08,96.2,95.75,95.8,332697.0,87.1717,87.2806,86.8723,86.9177,332697.0
2021-02-24 13:30:00,95.83,96.16,95.47,95.64,289598.0,86.9449,87.2443,86.6183,86.7725,289598.0
2021-02-24 14:00:00,95.66,95.83,95.28,95.6,279962.0,86.7907,86.9449,86.4459,86.7362,279962.0
2021-02-24 14:30:00,95.62,95.83,95.46,95.7,332988.0,86.7544,86.9449,86.6092,86.827,332988.0
2021-02-24 15:00:00,95.72,96.25,95.67,96.2,339701.0,86.8451,87.326,86.7997,87.2806,339701.0
2021-02-24 15:30:00,96.21,96.64,96.15,96.35,1305784.0,87.2897,87.6798,87.2352,87.4167,1305784.0
2021-02-25 09:30:00,95.31,96.96,95.21,96.19,1247837.0,86.4731,87.9701,86.3824,87.2715,1247837.0
2021-02-25 10:00:00,96.23,96.57,95.81,96.4,514846.0,87.3078,87.6163,86.9268,87.4621,514846.0
2021-02-25 10:30:00,96.39,96.55,95.33,95.83,531351.0,87.453,87.5981,86.4913,86.9449,531351.0
2021-02-25 11:00:00,95.81,96.23,95.52,96.05,432471.0,86.9268,87.3078,86.6636,87.1445,432471.0
2021-02-25 11:30:00,96.03,96.06,94.75,94.79,437215.0,87.1264,87.1536,85.965,86.0013,437215.0
2021-02-25 12:00:00,94.75,95.01,94.33,94.38,491289.0,85.965,86.2009,85.584,85.6293,491289.0
2021-02-25 12:30:00,94.37,94.41,92.7,92.92,779943.0,85.6203,85.6566,84.1051,84.3047,779943.0
2021-02-25 13:00:00,92.85,94.03,92.45,93.5,635034.0,84.2412,85.3118,83.8783,84.8309,635034.0
2021-02-25 13:30:00,93.5,93.92,93.09,93.29,356289.0,84.8309,85.212,84.4589,84.6404,356289.0
2021-02-25 14:00:00,93.3,94.81,93.17,94.78,338523.0,84.6495,86.0195,84.5315,85.9923,338523.0
2021-02-25 14:30:00,94.78,94.89,93.95,94.05,264760.0,85.9923,86.0921,85.2392,85.3299,264760.0
2021-02-25 15:00:00,94.04,94.14,93.29,93.53,339123.0,85.3209,85.4116,84.6404,84.8582,339123.0
2021-02-25 15:30:00,93.52,94.03,93.0,93.41,1222038.0,84.8491,85.3118,84.3773,84.7493,1222038.0
2021-02-26 09:30:00,92.43,94.65,91.09,91.3,2124273.0,83.8601,85.8743,82.6444,82.8349,2124273.0
2021-02-26 10:00:00,91.32,92.06,90.87,91.5,1000681.0,82.8531,83.5244,82.4448,83.0164,1000681.0
2021-02-26 10:30:00,91.5,92.94,91.16,92.69,630211.0,83.0164,84.3229,82.7079,84.096,630211.0
2021-02-26 11:00:00,92.77,93.45,92.66,93.03,582120.0,84.1686,84.7856,84.0688,84.4045,582120.0
2021-02-26 11:30:00,93.05,93.97,93.01,93.6,476476.0,84.4227,85.2574,84.3864,84.9217,476476.0
2021-02-26 12:00:00,93.64,94.5,93.32,93.51,481124.0,84.958,85.7382,84.6676,84.84,481124.0
2021-02-26 12:30:00,93.51,93.97,93.32,93.38,346443.0,84.84,85.2574,84.6676,84.7221,346443.0
2021-02-26 13:00:00,93.41,93.84,92.89,93.72,309541.0,84.7493,85.1394,84.2775,85.0305,309541.0
2021-02-26 13:30:00,93.71,93.86,93.06,93.65,313822.0,85.0215,85.1576,84.4317,84.967,313822.0
2021-02-26 14:00:00,93.66,93.99,93.13,93.31,288512.0,84.9761,85.2755,84.4952,84.6585,288512.0
2021-02-26 14:30:00,93.29,94.18,93.19,93.82,405017.0,84.6404,85.4479,84.5497,85.1213,405017.0
2021-02-26 15:00:00,93.83,94.55,93.54,93.57,421829.0,85.1303,85.7836,84.8672,84.8944,421829.0
2021-02-26 15:30:00,93.54,94.37,93.37,93.87,1793216.0,84.8672,85.6203,84.713,85.1666,1793216.0
2021-03-01 09:30:00,96.73,98.45,96.59,96.87,1982991.0,87.7615,89.322,87.6344,87.8885,1982991.0
2021-03-01 10:00:00,96.88,97.31,96.43,97.11,672571.0,87.8975,88.2877,87.4893,88.1062,672571.0
2021-03-01 10:30:00,97.12,97.46,96.7,97.05,485165.0,88.1153,88.4238,87.7342,88.0518,485165.0
2021-03-01 11:00:00,97.09,97.68,96.93,97.18,415861.0,88.0881,88.6234,87.9429,88.1697,415861.0
2021-03-01 11:30:00,97.19,97.43,96.81,97.06,375274.0,88.1788,88.3966,87.834,88.0609,375274.0
2021-03-01 12:00:00,97.08,97.59,96.92,97.4,260253.0,88.079,88.5417,87.9338,88.3693,260253.0
2021-03-01 12:30:00,97.43,97.76,97.29,97.46,273204.0,88.3966,88.696,88.2695,88.4238,273204.0
2021-03-01 13:00:00,97.48,97.53,97.07,97.27,210337.0,88.4419,88.4873,88.0699,88.2514,210337.0
2021-03-01 13:30:00,97.31,97.4,97.01,97.04,162178.0,88.2877,88.3693,88.0155,88.0427,162178.0
2021-03-01 14:00:00,97.05,97.47,97.03,97.4,206028.0,88.0518,88.4328,88.0336,88.3693,206028.0
2021-03-01 14:30:00,97.42,97.93,97.36,97.62,331936.0,88.3875,88.8502,88.333,88.5689,331936.0
2021-03-01 15:00:00,97.62,97.71,97.3,97.49,375779.0,88.5689,88.6506,88.2786,88.451,375779.0
2021-03-01 15:30:00,97.48,98.1,97.43,98.05,938324.0,88.4419,89.0044,88.3966,88.9591,938324.0
2021-03-02 09:30:00,97.97,98.7,97.51,98.0,964411.0,88.8865,89.5488,88.4691,88.9137,964411.0
2021-03-02 10:00:00,97.99,98.7,97.54,97.63,681378.0,88.9046,89.5488,88.4964,88.578,681378.0
2021-03-02 10:30:00,97.61,97.89,96.97,97.69,584603.0,88.5599,88.8139,87.9792,88.6324,584603.0
2021-03-02 11:00:00,97.68,98.02,97.09,97.36,382273.0,88.6234,88.9319,88.0881,88.333,382273.0
2021-03-02 11:30:00,97.35,97.55,96.97,97.43,507562.0,88.324,88.5054,87.9792,88.3966,507562.0
2021-03-02 12:00:00,97.39,97.61,97.24,97.4,338896.0,88.3603,88.5599,88.2242,88.3693,338896.0
2021-03-02 12:30:00,97.42,97.76,97.14,97.19,203914.0,88.3875,88.696,88.1334,88.1788,203914.0
2021-03-02 13:00:00,97.2,97.45,96.89,97.08,284328.0,88.1879,88.4147,87.9066,88.079,284328.0
2021-03-02 13:30:00,97.06,97.5,97.06,97.19,179913.0,88.0609,88.4601,88.0609,88.1788,179913.0
2021-03-02 14:00:00,97.22,97.3,96.75,96.84,244862.0,88.206,88.2786,87.7796,87.8613,244862.0
2021-03-02 14:30:00,96.87,97.36,96.78,97.26,243187.0,87.8885,88.333,87.8068,88.2423,243187.0
2021-03-02 15:00:00,97.27,97.47,96.81,96.81,240410.0,88.2514,88.4328,87.834,87.834,240410.0
2021-03-02 15:30:00,96.81,97.07,96.28,96.38,641777.0,87.834,88.0699,87.3532,87.4439,641777.0
2021-03-03 09:30:00,96.79,97.8,95.75,96.1,1181365.0,87.8159,88.7322,86.8723,87.1899,1181365.0
2021-03-03 10:00:00,96.07,96.56,95.22,95.42,1047169.0,87.1626,87.6072,86.3915,86.5729,1047169.0
2021-03-03 10:30:00,95.39,96.07,95.04,95.8,687249.0,86.5457,87.1626,86.2281,86.9177,687249.0
2021-03-03 11:00:00,95.78,96.22,95.42,96.03,332457.0,86.8995,87.2987,86.5729,87.1264,332457.0
2021-03-03 11:30:00,96.02,96.13,95.35,95.37,359723.0,87.1173,87.2171,86.5094,86.5276,359723.0
2021-03-03 12:00:00,95.32,95.74,95.01,95.11,326725.0,86.4822,86.8632,86.2009,86.2917,326725.0
2021-03-03 12:30:00,95.11,95.27,94.14,94.17,557338.0,86.2917,86.4368,85.4116,85.4388,557338.0
2021-03-03 13:00:00,94.17,94.74,94.11,94.4,337939.0,85.4388,85.956,85.3844,85.6475,337939.0
2021-03-03 13:30:00,94.39,94.48,93.64,93.67,465268.0,85.6384,85.7201,84.958,84.9852,465268.0
2021-03-03 14:00:00,93.67,93.83,93.06,93.13,630327.0,84.9852,85.1303,84.4317,84.4952,630327.0
2021-03-03 14:30:00,93.1,93.75,92.92,93.64,774603.0,84.468,85.0578,84.3047,84.958,774603.0
2021-03-03 15:00:00,93.64,93.82,93.37,93.56,465356.0,84.958,85.1213,84.713,84.8854,465356.0
2021-03-03 15:30:00,93.56,93.92,93.44,93.66,837993.0,84.8854,85.212,84.7765,84.9761,837993.0
2021-03-04 09:30:00,92.74,93.89,90.65,90.78,2178802.0,84.1414,85.1848,82.2452,82.3631,2178802.0
2021-03-04 10:00:00,90.79,91.2,89.6,90.19,2199178.0,82.3722,82.7442,81.2925,81.8278,2199178.0
2021-03-04 10:30:00,90.18,92.68,90.11,91.97,1035258.0,81.8188,84.087,81.7552,83.4428,1035258.0
2021-03-04 11:00:00,92.0,92.69,91.7,92.27,711757.0,83.47,84.096,83.1978,83.715,711757.0
2021-03-04 11:30:00,92.32,93.5,92.3,93.1,830190.0,83.7603,84.8309,83.7422,84.468,830190.0
2021-03-04 12:00:00,93.11,93.58,91.66,92.0,507880.0,84.4771,84.9035,83.1615,83.47,507880.0
2021-03-04 12:30:00,92.0,92.11,90.66,90.87,594341.0,83.47,83.5698,82.2542,82.4448,594341.0
2021-03-04 13:00:00,90.94,91.11,90.08,90.92,831447.0,82.5083,82.6625,81.728,82.4901,831447.0
2021-03-04 13:30:00,90.88,90.88,89.25,89.33,760422.0,82.4539,82.4539,80.975,81.0476,760422.0
2021-03-04 14:00:00,89.37,90.83,89.27,90.69,579717.0,81.0839,82.4085,80.9931,82.2815,579717.0
2021-03-04 14:30:00,90.68,91.46,90.31,91.23,410585.0,82.2724,82.9801,81.9367,82.7714,410585.0
2021-03-04 15:00:00,91.23,91.42,90.54,90.97,490110.0,82.7714,82.9438,82.1454,82.5355,490110.0
2021-03-04 15:30:00,90.97,91.29,90.42,90.78,1702804.0,82.5355,82.8258,82.0365,82.3631,1702804.0
2021-03-05 09:30:00,92.38,92.6,88.93,89.89,1720551.0,83.8148,84.0144,80.6847,81.5556,1720551.0
2021-03-05 10:00:00,89.9,90.33,88.34,88.36,1368206.0,81.5647,81.9548,80.1494,80.1675,1368206.0
2021-03-05 10:30:00,88.35,88.67,87.31,87.52,1628385.0,80.1584,80.4488,79.2149,79.4054,1628385.0
2021-03-05 11:00:00,87.52,87.97,85.89,86.31,1688486.0,79.4054,79.8137,77.9265,78.3076,1688486.0
2021-03-05 11:30:00,86.33,87.88,86.33,87.79,932585.0,78.3257,79.732,78.3257,79.6503,932585.0
2021-03-05 12:00:00,87.78,89.1,87.51,88.93,635885.0,79.6413,80.8389,79.3963,80.6847,635885.0
2021-03-05 12:30:00,88.93,89.66,88.58,89.63,686838.0,80.6847,81.347,80.3671,81.3197,686838.0
2021-03-05 13:00:00,89.59,90.17,88.96,89.99,825117.0,81.2835,81.8097,80.7119,81.6464,825117.0
2021-03-05 13:30:00,89.99,90.26,89.08,89.58,508399.0,81.6464,81.8913,80.8207,81.2744,508399.0
2021-03-05 14:00:00,89.59,89.95,89.02,89.91,395431.0,81.2835,81.6101,80.7663,81.5738,395431.0
2021-03-05 14:30:00,89.94,90.69,89.87,90.64,587330.0,81.601,82.2815,81.5375,82.2361,587330.0
2021-03-05 15:00:00,90.63,90.91,90.43,90.68,650283.0,82.227,82.4811,82.0456,82.2724,650283.0
2021-03-05 15:30:00,90.69,91.01,90.37,90.63,1188177.0,82.2815,82.5718,81.9911,82.227,1188177.0
2021-03-08 09:30:00,87.0,87.91,85.91,87.15,1972674.0,78.9336,79.7592,77.9447,79.0697,1972674.0
2021-03-08 10:00:00,87.18,87.94,86.34,87.81,1133873.0,79.0969,79.7864,78.3348,79.6685,1133873.0
2021-03-08 10:30:00,87.83,88.18,86.75,86.95,665841.0,79.6866,80.0042,78.7068,78.8882,665841.0
2021-03-08 11:00:00,86.97,87.34,86.57,87.03,393169.0,78.9064,79.2421,78.5435,78.9608,393169.0
2021-03-08 11:30:00,87.06,87.08,86.22,86.24,588046.0,78.988,79.0062,78.2259,78.2441,588046.0
2021-03-08 12:00:00,86.24,87.13,86.18,86.73,468288.0,78.2441,79.0515,78.1896,78.6886,468288.0
2021-03-08 12:30:00,86.72,86.79,86.21,86.31,393711.0,78.6796,78.7431,78.2168,78.3076,393711.0
2021-03-08 13:00:00,86.31,86.75,86.2,86.64,380483.0,78.3076,78.7068,78.2078,78.607,380483.0
2021-03-08 13:30:00,86.61,86.73,85.98,86.05,588501.0,78.5798,78.6886,78.0082,78.0717,588501.0
2021-03-08 14:00:00,86.01,86.47,85.88,86.12,565071.0,78.0354,78.4527,77.9174,78.1352,565071.0
2021-03-08 14:30:00,86.11,86.24,85.63,85.8,563073.0,78.1261,78.2441,77.6906,77.8449,563073.0
2021-03-08 15:00:00,85.79,85.82,85.45,85.47,622534.0,77.8358,77.863,77.5273,77.5455,622534.0
2021-03-08 15:30:00,85.48,85.75,85.22,85.38,1598308.0,77.5545,77.7995,77.3186,77.4638,1598308.0
2021-03-09 09:30:00,87.36,88.16,86.83,87.76,1642221.0,79.2602,79.986,78.7794,79.6231,1642221.0
2021-03-09 10:00:00,87.77,89.09,87.61,88.71,980521.0,79.6322,80.8298,79.487,80.485,980521.0
2021-03-09 10:30:00,88.72,89.19,88.67,89.03,1174280.0,80.4941,80.9205,80.4488,80.7754,1174280.0
2021-03-09 11:00:00,89.04,89.36,88.82,88.99,617586.0,80.7845,81.0748,80.5848,80.7391,617586.0
2021-03-09 11:30:00,88.99,89.35,88.93,89.29,356833.0,80.7391,81.0657,80.6847,81.0113,356833.0
2021-03-09 12:00:00,89.3,89.69,89.3,89.58,446575.0,81.0203,81.3742,81.0203,81.2744,446575.0
2021-03-09 12:30:00,89.59,89.63,89.09,89.29,270940.0,81.2835,81.3197,80.8298,81.0113,270940.0
2021-03-09 13:00:00,89.3,89.74,89.24,89.31,318333.0,81.0203,81.4195,80.9659,81.0294,318333.0
2021-03-09 13:30:00,89.32,89.4,88.96,89.33,295033.0,81.0385,81.1111,80.7119,81.0476,295033.0
2021-03-09 14:00:00,89.33,89.36,88.93,89.02,282769.0,81.0476,81.0748,80.6847,80.7663,282769.0
2021-03-09 14:30:00,89.03,89.62,89.03,89.41,319991.0,80.7754,81.3107,80.7754,81.1201,319991.0
2021-03-09 15:00:00,89.44,90.04,89.35,89.62,543488.0,81.1474,81.6917,81.0657,81.3107,543488.0
2021-03-09 15:30:00,89.61,89.84,89.28,89.53,1098320.0,81.3016,81.5103,81.0022,81.229,1098320.0
2021-03-10 09:30:00,90.71,91.62,89.83,90.29,1475896.0,82.2996,83.1252,81.5012,81.9186,1475896.0
2021-03-10 10:00:00,90.3,90.57,88.92,89.01,881723.0,81.9276,82.1726,80.6756,80.7572,881723.0
2021-03-10 10:30:00,89.02,89.62,88.86,89.52,496689.0,80.7663,81.3107,80.6211,81.2199,496689.0
2021-03-10 11:00:00,89.53,89.89,89.16,89.59,411946.0,81.229,81.5556,80.8933,81.2835,411946.0
2021-03-10 11:30:00,89.61,89.9,89.06,89.64,284870.0,81.3016,81.5647,80.8026,81.3288,284870.0
2021-03-10 12:00:00,89.68,89.79,89.18,89.2,239913.0,81.3651,81.4649,80.9115,80.9296,239913.0
2021-03-10 12:30:00,89.2,89.72,88.83,89.68,317331.0,80.9296,81.4014,80.5939,81.3651,317331.0
2021-03-10 13:00:00,89.7,89.8,89.0,89.62,414018.0,81.3833,81.474,80.7482,81.3107,414018.0
2021-03-10 13:30:00,89.65,89.71,88.75,89.06,322964.0,81.3379,81.3923,80.5213,80.8026,322964.0
2021-03-10 14:00:00,89.05,89.39,88.88,89.29,278993.0,80.7935,81.102,80.6393,81.0113,278993.0
2021-03-10 14:30:00,89.31,89.83,89.2,89.7,232185.0,81.0294,81.5012,80.9296,81.3833,232185.0
2021-03-10 15:00:00,89.7,89.84,89.23,89.31,266413.0,81.3833,81.5103,80.9568,81.0294,266413.0
2021-03-10 15:30:00,89.3,89.49,89.13,89.33,932747.0,81.0203,81.1927,80.8661,81.0476,932747.0
2021-03-11 09:30:00,93.99,94.4,88.53,88.78,5535111.0,85.2755,85.6475,80.3217,80.5486,5535111.0
2021-03-11 10:00:00,88.78,90.2,88.77,89.6,3334062.0,80.5486,81.8369,80.5395,81.2925,3334062.0
2021-03-11 10:30:00,89.62,91.22,89.27,91.16,1768712.0,81.3107,82.7623,80.9931,82.7079,1768712.0
2021-03-11 11:00:00,91.17,91.38,89.61,89.71,1481180.0,82.717,82.9075,81.3016,81.3923,1481180.0
2021-03-11 11:30:00,89.72,90.15,89.52,89.85,803983.0,81.4014,81.7915,81.2199,81.5194,803983.0
2021-03-11 12:00:00,89.85,90.61,89.7,89.83,860921.0,81.5194,82.2089,81.3833,81.5012,860921.0
2021-03-11 12:30:00,89.82,89.91,89.3,89.43,738904.0,81.4921,81.5738,81.0203,81.1383,738904.0
2021-03-11 13:00:00,89.44,90.08,89.25,90.04,784276.0,81.1474,81.728,80.975,81.6917,784276.0
2021-03-11 13:30:00,90.05,90.57,89.61,89.78,754090.0,81.7008,82.1726,81.3016,81.4558,754090.0
2021-03-11 14:00:00,89.8,89.98,89.68,89.83,399925.0,81.474,81.6373,81.3651,81.5012,399925.0
2021-03-11 14:30:00,89.83,90.23,89.8,90.03,544290.0,81.5012,81.8641,81.474,81.6827,544290.0
2021-03-11 15:00:00,90.03,90.11,89.81,90.08,611716.0,81.6827,81.7552,81.4831,81.728,611716.0
2021-03-11 15:30:00,90.08,90.13,89.81,90.02,1464414.0,81.728,81.7734,81.4831,81.6736,1464414.0
2021-03-12 09:30:00,86.07,86.19,83.74,84.96,4969365.0,78.0898,78.1987,75.9759,77.0827,4969365.0
2021-03-12 10:00:00,84.96,85.25,83.28,83.53,2950934.0,77.0827,77.3459,75.5585,75.7853,2950934.0
2021-03-12 10:30:00,83.54,84.25,83.46,83.84,1750549.0,75.7944,76.4386,75.7218,76.0666,1750549.0
2021-03-12 11:00:00,83.81,84.51,83.52,83.95,1403480.0,76.0394,76.6745,75.7763,76.1664,1403480.0
2021-03-12 11:30:00,83.95,84.52,83.74,84.27,1147507.0,76.1664,76.6835,75.9759,76.4567,1147507.0
2021-03-12 12:00:00,84.27,84.45,84.06,84.37,807220.0,76.4567,76.62,76.2662,76.5474,807220.0
2021-03-12 12:30:00,84.38,84.7,83.7,83.88,914520.0,76.5565,76.8468,75.9396,76.1029,914520.0
2021-03-12 13:00:00,83.89,84.13,83.63,83.93,762944.0,76.1119,76.3297,75.8761,76.1482,762944.0
2021-03-12 13:30:00,83.93,84.02,83.47,83.64,798472.0,76.1482,76.2299,75.7309,75.8851,798472.0
2021-03-12 14:00:00,83.66,83.82,83.4,83.8,744833.0,75.9033,76.0484,75.6674,76.0303,744833.0
2021-03-12 14:30:00,83.8,83.84,83.46,83.63,658988.0,76.0303,76.0666,75.7218,75.8761,658988.0
2021-03-12 15:00:00,83.63,83.89,83.41,83.77,862507.0,75.8761,76.1119,75.6765,76.0031,862507.0
2021-03-12 15:30:00,83.77,84.12,83.6,84.0,1886859.0,76.0031,76.3206,75.8488,76.2117,1886859.0
2021-03-15 09:30:00,83.55,83.95,82.42,83.24,1663945.0,75.8035,76.1664,74.7782,75.5222,1663945.0
2021-03-15 10:00:00,83.22,83.93,83.11,83.45,794165.0,75.5041,76.1482,75.4043,75.7127,794165.0
2021-03-15 10:30:00,83.45,85.15,83.15,84.62,1529211.0,75.7127,77.2551,75.4406,76.7743,1529211.0
2021-03-15 11:00:00,84.61,84.74,83.42,83.56,655832.0,76.7652,76.8831,75.6855,75.8125,655832.0
2021-03-15 11:30:00,83.56,83.88,83.33,83.77,714506.0,75.8125,76.1029,75.6039,76.0031,714506.0
2021-03-15 12:00:00,83.77,84.04,83.64,83.91,347512.0,76.0031,76.248,75.8851,76.1301,347512.0
2021-03-15 12:30:00,83.9,84.34,83.81,84.26,325049.0,76.121,76.5202,76.0394,76.4476,325049.0
2021-03-15 13:00:00,84.25,84.35,84.08,84.26,268412.0,76.4386,76.5293,76.2843,76.4476,268412.0
2021-03-15 13:30:00,84.27,84.56,84.16,84.55,370040.0,76.4567,76.7198,76.3569,76.7108,370040.0
2021-03-15 14:00:00,84.55,84.78,84.42,84.63,356562.0,76.7108,76.9194,76.5928,76.7833,356562.0
2021-03-15 14:30:00,84.62,84.91,84.58,84.82,375028.0,76.7743,77.0374,76.738,76.9557,375028.0
2021-03-15 15:00:00,84.83,85.24,84.82,85.05,688245.0,76.9648,77.3368,76.9557,77.1644,688245.0
2021-03-15 15:30:00,85.04,85.14,84.64,85.11,952723.0,77.1553,77.246,76.7924,77.2188,952723.0
2021-03-16 09:30:00,85.15,85.8,84.6,85.2,1385466.0,77.2551,77.8449,76.7561,77.3005,1385466.0
2021-03-16 10:00:00,85.2,85.93,85.13,85.79,759044.0,77.3005,77.9628,77.237,77.8358,759044.0
2021-03-16 10:30:00,85.79,86.04,85.47,85.64,699928.0,77.8358,78.0626,77.5455,77.6997,699928.0
2021-03-16 11:00:00,85.64,86.17,85.55,86.02,470286.0,77.6997,78.1806,77.618,78.0445,470286.0
2021-03-16 11:30:00,86.05,86.6,85.89,86.52,578402.0,78.0717,78.5707,77.9265,78.4981,578402.0
2021-03-16 12:00:00,86.53,86.7,85.93,86.07,707324.0,78.5072,78.6614,77.9628,78.0898,707324.0
2021-03-16 12:30:00,86.08,86.59,86.01,86.39,425091.0,78.0989,78.5616,78.0354,78.3802,425091.0
2021-03-16 13:00:00,86.4,86.68,86.11,86.15,284139.0,78.3892,78.6433,78.1261,78.1624,284139.0
2021-03-16 13:30:00,86.15,86.2,85.82,85.97,234043.0,78.1624,78.2078,77.863,77.9991,234043.0
2021-03-16 14:00:00,85.99,86.15,85.32,85.43,341862.0,78.0172,78.1624,77.4094,77.5092,341862.0
2021-03-16 14:30:00,85.41,85.7,85.06,85.64,588949.0,77.491,77.7541,77.1735,77.6997,588949.0
2021-03-16 15:00:00,85.64,85.93,85.37,85.91,428863.0,77.6997,77.9628,77.4547,77.9447,428863.0
2021-03-16 15:30:00,85.93,86.09,85.63,85.77,688925.0,77.9628,78.108,77.6906,77.8176,688925.0
2021-03-17 09:30:00,83.65,84.35,83.05,84.28,1292376.0,75.8942,76.5293,75.3498,76.4658,1292376.0
2021-03-17 10:00:00,84.23,84.37,83.82,83.93,637656.0,76.4204,76.5474,76.0484,76.1482,637656.0
2021-03-17 10:30:00,83.92,84.44,83.67,84.14,573661.0,76.1392,76.611,75.9123,76.3388,573661.0
2021-03-17 11:00:00,84.18,84.42,83.82,84.34,386368.0,76.3751,76.5928,76.0484,76.5202,386368.0
2021-03-17 11:30:00,84.31,84.48,83.79,83.81,414321.0,76.493,76.6472,76.0212,76.0394,414321.0
2021-03-17 12:00:00,83.81,84.34,83.62,84.22,435415.0,76.0394,76.5202,75.867,76.4113,435415.0
2021-03-17 12:30:00,84.23,84.29,83.86,84.05,778496.0,76.4204,76.4749,76.0847,76.2571,778496.0
2021-03-17 13:00:00,84.03,84.99,83.98,84.62,509571.0,76.239,77.11,76.1936,76.7743,509571.0
2021-03-17 13:30:00,84.64,84.66,84.29,84.42,436743.0,76.7924,76.8106,76.4749,76.5928,436743.0
2021-03-17 14:00:00,84.44,85.63,84.44,84.63,653307.0,76.611,77.6906,76.611,76.7833,653307.0
2021-03-17 14:30:00,84.62,85.87,84.52,85.86,624779.0,76.7743,77.9084,76.6835,77.8993,624779.0
2021-03-17 15:00:00,85.88,86.24,85.57,85.73,682819.0,77.9174,78.2441,77.6362,77.7813,682819.0
2021-03-17 15:30:00,85.75,85.87,85.02,85.35,839589.0,77.7995,77.9084,77.1372,77.4366,839589.0
2021-03-18 09:30:00,83.84,84.05,82.88,83.99,1483029.0,76.0666,76.2571,75.1956,76.2027,1483029.0
2021-03-18 10:00:00,83.98,84.05,83.16,83.65,625072.0,76.1936,76.2571,75.4496,75.8942,625072.0
2021-03-18 10:30:00,83.65,84.23,83.3,84.05,605845.0,75.8942,76.4204,75.5766,76.2571,605845.0
2021-03-18 11:00:00,84.04,84.68,83.75,84.52,498585.0,76.248,76.8287,75.9849,76.6835,498585.0
2021-03-18 11:30:00,84.54,85.15,84.34,85.0,641028.0,76.7017,77.2551,76.5202,77.119,641028.0
2021-03-18 12:00:00,84.98,85.26,84.83,85.01,322743.0,77.1009,77.3549,76.9648,77.1281,322743.0
2021-03-18 12:30:00,85.0,85.06,84.47,84.5,273206.0,77.119,77.1735,76.6382,76.6654,273206.0
2021-03-18 13:00:00,84.51,85.05,84.51,85.01,245269.0,76.6745,77.1644,76.6745,77.1281,245269.0
2021-03-18 13:30:00,85.01,85.07,84.83,84.97,202214.0,77.1281,77.1825,76.9648,77.0918,202214.0
2021-03-18 14:00:00,84.98,85.08,84.65,84.69,323234.0,77.1009,77.1916,76.8015,76.8378,323234.0
2021-03-18 14:30:00,84.7,84.73,84.36,84.53,461281.0,76.8468,76.8741,76.5384,76.6926,461281.0
2021-03-18 15:00:00,84.53,84.65,84.16,84.41,690740.0,76.6926,76.8015,76.3569,76.5837,690740.0
2021-03-18 15:30:00,84.41,84.41,83.71,83.91,1148443.0,76.5837,76.5837,75.9486,76.1301,1148443.0
2021-03-19 09:30:00,83.73,84.17,83.21,83.59,1355191.0,75.9668,76.366,75.495,75.8398,1355191.0
2021-03-19 10:00:00,83.57,84.23,83.03,84.08,671945.0,75.8216,76.4204,75.3317,76.2843,671945.0
2021-03-19 10:30:00,84.06,84.73,83.78,84.65,614798.0,76.2662,76.8741,76.0121,76.8015,614798.0
2021-03-19 11:00:00,84.66,85.2,84.42,85.14,823357.0,76.8106,77.3005,76.5928,77.246,823357.0
2021-03-19 11:30:00,85.14,85.28,84.96,85.0,518801.0,77.246,77.3731,77.0827,77.119,518801.0
2021-03-19 12:00:00,85.01,85.27,84.97,85.03,374825.0,77.1281,77.364,77.0918,77.1462,374825.0
2021-03-19 12:30:00,85.03,85.23,84.97,85.21,395834.0,77.1462,77.3277,77.0918,77.3096,395834.0
2021-03-19 13:00:00,85.22,85.23,84.97,85.09,292578.0,77.3186,77.3277,77.0918,77.2007,292578.0
2021-03-19 13:30:00,85.09,85.22,84.92,85.04,403255.0,77.2007,77.3186,77.0464,77.1553,403255.0
2021-03-19 14:00:00,85.04,85.12,84.88,85.05,491721.0,77.1553,77.2279,77.0102,77.1644,491721.0
2021-03-19 14:30:00,85.05,85.09,84.89,85.06,536156.0,77.1644,77.2007,77.0192,77.1735,536156.0
2021-03-19 15:00:00,85.06,85.08,84.75,84.88,447408.0,77.1735,77.1916,76.8922,77.0102,447408.0
2021-03-19 15:30:00,84.89,85.28,84.72,84.99,1475580.0,77.0192,77.3731,76.865,77.11,1475580.0
2021-03-22 09:30:00,85.3,85.88,84.03,84.18,852344.0,77.3912,77.9174,76.239,76.3751,852344.0
2021-03-22 10:00:00,84.21,84.41,83.86,83.9,420451.0,76.4023,76.5837,76.0847,76.121,420451.0
2021-03-22 10:30:00,83.9,84.24,83.69,83.92,473479.0,76.121,76.4295,75.9305,76.1392,473479.0
2021-03-22 11:00:00,83.94,84.44,83.85,84.39,311028.0,76.1573,76.611,76.0757,76.5656,311028.0
2021-03-22 11:30:00,84.4,84.59,84.22,84.42,225744.0,76.5747,76.747,76.4113,76.5928,225744.0
2021-03-22 12:00:00,84.45,85.09,84.33,84.98,314690.0,76.62,77.2007,76.5112,77.1009,314690.0
2021-03-22 12:30:00,85.0,85.05,84.75,84.99,284821.0,77.119,77.1644,76.8922,77.11,284821.0
2021-03-22 13:00:00,84.99,85.09,84.65,84.72,247600.0,77.11,77.2007,76.8015,76.865,247600.0
2021-03-22 13:30:00,84.72,85.04,84.71,84.95,224268.0,76.865,77.1553,76.8559,77.0737,224268.0
2021-03-22 14:00:00,84.96,85.04,84.81,85.01,239338.0,77.0827,77.1553,76.9466,77.1281,239338.0
2021-03-22 14:30:00,85.01,85.37,85.0,85.36,300994.0,77.1281,77.4547,77.119,77.4457,300994.0
2021-03-22 15:00:00,85.36,85.42,84.94,85.09,465440.0,77.4457,77.5001,77.0646,77.2007,465440.0
2021-03-22 15:30:00,85.08,85.17,84.88,84.97,961398.0,77.1916,77.2733,77.0102,77.0918,961398.0
2021-03-23 09:30:00,83.47,84.18,83.12,83.96,922926.0,75.7309,76.3751,75.4133,76.1755,922926.0
2021-03-23 10:00:00,83.94,84.28,83.51,83.54,633486.0,76.1573,76.4658,75.7672,75.7944,633486.0
2021-03-23 10:30:00,83.54,83.73,83.22,83.69,581067.0,75.7944,75.9668,75.5041,75.9305,581067.0
2021-03-23 11:00:00,83.7,83.98,83.43,83.93,446409.0,75.9396,76.1936,75.6946,76.1482,446409.0
2021-03-23 11:30:00,83.94,84.08,83.69,83.81,390575.0,76.1573,76.2843,75.9305,76.0394,390575.0
2021-03-23 12:00:00,83.82,84.35,83.46,84.14,463635.0,76.0484,76.5293,75.7218,76.3388,463635.0
2021-03-23 12:30:00,84.16,84.27,83.92,84.23,335612.0,76.3569,76.4567,76.1392,76.4204,335612.0
2021-03-23 13:00:00,84.23,84.38,84.06,84.23,319457.0,76.4204,76.5565,76.2662,76.4204,319457.0
2021-03-23 13:30:00,84.21,84.23,83.84,83.95,342987.0,76.4023,76.4204,76.0666,76.1664,342987.0
2021-03-23 14:00:00,83.95,84.07,83.76,83.95,335538.0,76.1664,76.2753,75.994,76.1664,335538.0
2021-03-23 14:30:00,83.95,84.46,83.95,84.08,375655.0,76.1664,76.6291,76.1664,76.2843,375655.0
2021-03-23 15:00:00,84.08,84.15,83.52,83.55,415530.0,76.2843,76.3478,75.7763,75.8035,415530.0
2021-03-23 15:30:00,83.54,83.78,83.35,83.53,804575.0,75.7944,76.0121,75.622,75.7853,804575.0
2021-03-24 09:30:00,82.13,82.5,80.82,80.89,1698914.0,74.5151,74.8508,73.3266,73.3901,1698914.0
2021-03-24 10:00:00,80.85,81.25,80.19,80.87,1125171.0,73.3538,73.7167,72.755,73.372,1125171.0
2021-03-24 10:30:00,80.88,81.5,80.71,81.45,881638.0,73.381,73.9435,73.2268,73.8982,881638.0
2021-03-24 11:00:00,81.47,81.9,81.3,81.61,933450.0,73.9163,74.3065,73.7621,74.0433,933450.0
2021-03-24 11:30:00,81.59,81.6,80.75,81.21,782406.0,74.0252,74.0343,73.2631,73.6804,782406.0
2021-03-24 12:00:00,81.21,81.32,80.55,80.75,906765.0,73.6804,73.7802,73.0816,73.2631,906765.0
2021-03-24 12:30:00,80.74,80.74,79.71,79.83,1273518.0,73.254,73.254,72.3195,72.4284,1273518.0
2021-03-24 13:00:00,79.84,80.01,79.39,79.82,870685.0,72.4375,72.5917,72.0292,72.4193,870685.0
2021-03-24 13:30:00,79.8,79.97,79.44,79.54,619938.0,72.4012,72.5554,72.0745,72.1653,619938.0
2021-03-24 14:00:00,79.54,79.82,79.32,79.39,474717.0,72.1653,72.4193,71.9657,72.0292,474717.0
2021-03-24 14:30:00,79.36,79.43,78.84,79.18,729210.0,72.002,72.0655,71.5302,71.8386,729210.0
2021-03-24 15:00:00,79.17,79.28,78.9,79.13,859799.0,71.8296,71.9294,71.5846,71.7933,859799.0
2021-03-24 15:30:00,79.13,79.14,78.75,79.06,1757869.0,71.7933,71.8024,71.4485,71.7298,1757869.0
2021-03-25 09:30:00,76.5,79.1,76.11,79.08,2165945.0,69.4071,71.7661,69.0533,71.7479,2165945.0
2021-03-25 10:00:00,79.08,80.3,78.84,79.36,1340890.0,71.7479,72.8548,71.5302,72.002,1340890.0
2021-03-25 10:30:00,79.37,79.42,78.33,78.65,822467.0,72.011,72.0564,71.0675,71.3578,822467.0
2021-03-25 11:00:00,78.63,78.65,77.57,77.93,1108221.0,71.3396,71.3578,70.3779,70.7045,1108221.0
2021-03-25 11:30:00,77.94,78.51,77.92,78.48,955853.0,70.7136,71.2308,70.6955,71.2035,955853.0
2021-03-25 12:00:00,78.48,79.52,78.44,79.5,791416.0,71.2035,72.1471,71.1673,72.129,791416.0
2021-03-25 12:30:00,79.51,79.55,79.06,79.21,366543.0,72.138,72.1743,71.7298,71.8659,366543.0
2021-03-25 13:00:00,79.23,79.42,78.73,78.98,383813.0,71.884,72.0564,71.4304,71.6572,383813.0
2021-03-25 13:30:00,78.99,79.15,78.61,78.69,302311.0,71.6663,71.8114,71.3215,71.3941,302311.0
2021-03-25 14:00:00,78.69,78.82,78.39,78.41,418074.0,71.3941,71.512,71.1219,71.14,418074.0
2021-03-25 14:30:00,78.39,79.37,78.39,79.34,440084.0,71.1219,72.011,71.1219,71.9838,440084.0
2021-03-25 15:00:00,79.35,79.5,78.81,78.89,536593.0,71.9929,72.129,71.5029,71.5755,536593.0
2021-03-25 15:30:00,78.9,79.11,78.58,78.68,1301897.0,71.5846,71.7751,71.2943,71.385,1301897.0
2021-03-26 09:30:00,79.54,82.82,79.31,82.61,2750316.0,72.1653,75.1412,71.9566,74.9506,2750316.0
2021-03-26 10:00:00,82.61,83.48,82.15,82.87,1648353.0,74.9506,75.74,74.5333,75.1865,1648353.0
2021-03-26 10:30:00,82.87,82.88,81.45,81.56,779842.0,75.1865,75.1956,73.8982,73.998,779842.0
2021-03-26 11:00:00,81.57,81.61,80.82,80.9,902248.0,74.007,74.0433,73.3266,73.3992,902248.0
2021-03-26 11:30:00,80.94,81.24,80.44,80.67,788180.0,73.4355,73.7076,72.9818,73.1905,788180.0
2021-03-26 12:00:00,80.66,80.77,80.27,80.38,742327.0,73.1814,73.2812,72.8276,72.9274,742327.0
2021-03-26 12:30:00,80.37,80.56,79.12,79.53,1143816.0,72.9183,73.0907,71.7842,72.1562,1143816.0
2021-03-26 13:00:00,79.54,80.75,79.54,80.1,797353.0,72.1653,73.2631,72.1653,72.6733,797353.0
2021-03-26 13:30:00,80.11,80.57,79.9,79.92,518935.0,72.6824,73.0998,72.4919,72.51,518935.0
2021-03-26 14:00:00,79.93,80.16,79.02,79.76,1086593.0,72.5191,72.7278,71.6935,72.3649,1086593.0
2021-03-26 14:30:00,79.77,80.53,79.28,80.36,613426.0,72.3739,73.0635,71.9294,72.9092,613426.0
2021-03-26 15:00:00,80.36,81.59,80.1,81.58,846581.0,72.9092,74.0252,72.6733,74.0161,846581.0
2021-03-26 15:30:00,81.57,82.19,81.26,82.06,1917188.0,74.007,74.5696,73.7258,74.4516,1917188.0
2021-03-29 09:30:00,81.25,81.82,80.0,81.33,1442245.0,73.7167,74.2339,72.5826,73.7893,1442245.0
2021-03-29 10:00:00,81.31,81.51,80.37,80.42,549488.0,73.7712,73.9526,72.9183,72.9637,549488.0
2021-03-29 10:30:00,80.41,81.26,80.37,80.91,407355.0,72.9546,73.7258,72.9183,73.4082,407355.0
2021-03-29 11:00:00,80.89,81.07,80.55,80.93,421367.0,73.3901,73.5534,73.0816,73.4264,421367.0
2021-03-29 11:30:00,80.94,81.48,80.69,81.18,346166.0,73.4355,73.9254,73.2086,73.6532,346166.0
2021-03-29 12:00:00,81.16,81.23,80.61,81.12,336570.0,73.6351,73.6986,73.1361,73.5988,336570.0
2021-03-29 12:30:00,81.14,82.18,81.03,82.16,356165.0,73.6169,74.5605,73.5171,74.5423,356165.0
2021-03-29 13:00:00,82.18,82.58,81.77,81.85,436618.0,74.5605,74.9234,74.1885,74.2611,436618.0
2021-03-29 13:30:00,81.83,82.1,81.78,81.83,262197.0,74.2429,74.4879,74.1976,74.2429,262197.0
2021-03-29 14:00:00,81.84,82.06,81.43,81.62,307096.0,74.252,74.4516,73.88,74.0524,307096.0
2021-03-29 14:30:00,81.58,81.74,81.22,81.38,254602.0,74.0161,74.1613,73.6895,73.8347,254602.0
2021-03-29 15:00:00,81.44,81.76,81.43,81.6,345299.0,73.8891,74.1794,73.88,74.0343,345299.0
2021-03-29 15:30:00,81.6,81.97,81.48,81.75,873667.0,74.0343,74.37,73.9254,74.1704,873667.0
2021-03-30 09:30:00,81.64,82.26,81.36,82.14,673985.0,74.0706,74.6331,73.8165,74.5242,673985.0
2021-03-30 10:00:00,82.1,82.81,81.79,82.02,547867.0,74.4879,75.1321,74.2067,74.4153,547867.0
2021-03-30 10:30:00,82.01,83.16,81.8,83.08,543542.0,74.4063,75.4496,74.2157,75.377,543542.0
2021-03-30 11:00:00,83.05,83.42,82.73,82.81,400550.0,75.3498,75.6855,75.0595,75.1321,400550.0
2021-03-30 11:30:00,82.8,83.48,82.72,83.07,428752.0,75.123,75.74,75.0504,75.368,428752.0
2021-03-30 12:00:00,83.05,83.49,83.0,83.48,305874.0,75.3498,75.749,75.3045,75.74,305874.0
2021-03-30 12:30:00,83.48,83.75,83.28,83.29,385120.0,75.74,75.9849,75.5585,75.5676,385120.0
2021-03-30 13:00:00,83.31,83.32,82.97,83.2,236655.0,75.5857,75.5948,75.2772,75.4859,236655.0
2021-03-30 13:30:00,83.2,83.24,82.9,82.92,218413.0,75.4859,75.5222,75.2137,75.2319,218413.0
2021-03-30 14:00:00,82.91,83.25,82.79,83.0,203424.0,75.2228,75.5313,75.1139,75.3045,203424.0
2021-03-30 14:30:00,82.98,83.15,82.86,83.07,211079.0,75.2863,75.4406,75.1774,75.368,211079.0
2021-03-30 15:00:00,83.04,83.27,82.97,83.15,216583.0,75.3408,75.5494,75.2772,75.4406,216583.0
2021-03-30 15:30:00,83.15,83.33,82.72,83.02,604711.0,75.4406,75.6039,75.0504,75.3226,604711.0
2021-03-31 09:30:00,83.68,84.33,83.23,84.16,796018.0,75.9214,76.5112,75.5131,76.3569,796018.0
2021-03-31 10:00:00,84.2,84.83,84.11,84.55,590944.0,76.3932,76.9648,76.3115,76.7108,590944.0
2021-03-31 10:30:00,84.55,85.09,84.38,84.85,650399.0,76.7108,77.2007,76.5565,76.9829,650399.0
2021-03-31 11:00:00,84.84,84.93,84.6,84.71,412787.0,76.9739,77.0555,76.7561,76.8559,412787.0
2021-03-31 11:30:00,84.69,84.79,84.56,84.61,255807.0,76.8378,76.9285,76.7198,76.7652,255807.0
2021-03-31 12:00:00,84.61,85.23,84.6,84.86,679983.0,76.7652,77.3277,76.7561,76.992,679983.0
2021-03-31 12:30:00,84.87,85.01,84.61,84.64,777995.0,77.0011,77.1281,76.7652,76.7924,777995.0
2021-03-31 13:00:00,84.65,84.73,84.42,84.6,633390.0,76.8015,76.8741,76.5928,76.7561,633390.0
2021-03-31 13:30:00,84.6,84.62,84.23,84.24,246653.0,76.7561,76.7743,76.4204,76.4295,246653.0
2021-03-31 14:00:00,84.25,84.44,84.18,84.42,217326.0,76.4386,76.611,76.3751,76.5928,217326.0
2021-03-31 14:30:00,84.43,84.49,84.21,84.34,211761.0,76.6019,76.6563,76.4023,76.5202,211761.0
2021-03-31 15:00:00,84.34,84.48,84.25,84.34,278267.0,76.5202,76.6472,76.4386,76.5202,278267.0
2021-03-31 15:30:00,84.36,84.63,84.29,84.32,1178125.0,76.5384,76.7833,76.4749,76.5021,1178125.0
2021-04-01 09:30:00,86.5,86.88,86.16,86.36,1996280.0,78.48,78.8247,78.1715,78.3529,1996280.0
2021-04-01 10:00:00,86.36,86.36,85.71,85.92,1001620.0,78.3529,78.3529,77.7632,77.9537,1001620.0
2021-04-01 10:30:00,85.92,86.13,85.35,85.5,997462.0,77.9537,78.1443,77.4366,77.5727,997462.0
2021-04-01 11:00:00,85.49,85.63,84.61,84.9,872107.0,77.5636,77.6906,76.7652,77.0283,872107.0
2021-04-01 11:30:00,84.91,85.11,84.52,84.54,657186.0,77.0374,77.2188,76.6835,76.7017,657186.0
2021-04-01 12:00:00,84.53,85.16,84.46,84.95,634281.0,76.6926,77.2642,76.6291,77.0737,634281.0
2021-04-01 12:30:00,84.94,84.95,84.25,84.27,434934.0,77.0646,77.0737,76.4386,76.4567,434934.0
2021-04-01 13:00:00,84.29,84.37,84.12,84.25,465796.0,76.4749,76.5474,76.3206,76.4386,465796.0
2021-04-01 13:30:00,84.25,84.35,84.02,84.05,358261.0,76.4386,76.5293,76.2299,76.2571,358261.0
2021-04-01 14:00:00,84.06,84.36,83.96,84.28,390131.0,76.2662,76.5384,76.1755,76.4658,390131.0
2021-04-01 14:30:00,84.28,84.37,84.22,84.25,349590.0,76.4658,76.5474,76.4113,76.4386,349590.0
2021-04-01 15:00:00,84.24,84.35,83.99,84.18,395465.0,76.4295,76.5293,76.2027,76.3751,395465.0
2021-04-01 15:30:00,84.17,84.49,84.14,84.31,948482.0,76.366,76.6563,76.3388,76.493,948482.0
2021-04-05 09:30:00,85.2,85.57,82.38,82.73,1300801.0,77.3005,77.6362,74.7419,75.0595,1300801.0
2021-04-05 10:00:00,82.73,82.83,82.15,82.4,810349.0,75.0595,75.1502,74.5333,74.7601,810349.0
2021-04-05 10:30:00,82.41,82.74,82.26,82.35,523186.0,74.7692,75.0686,74.6331,74.7147,523186.0
2021-04-05 11:00:00,82.36,82.45,82.05,82.19,528866.0,74.7238,74.8055,74.4425,74.5696,528866.0
2021-04-05 11:30:00,82.19,82.22,81.82,81.9,735055.0,74.5696,74.5968,74.2339,74.3065,735055.0
2021-04-05 12:00:00,81.89,82.1,81.74,82.06,472499.0,74.2974,74.4879,74.1613,74.4516,472499.0
2021-04-05 12:30:00,82.05,82.3,81.87,82.19,435931.0,74.4425,74.6694,74.2792,74.5696,435931.0
2021-04-05 13:00:00,82.19,82.48,82.15,82.4,334947.0,74.5696,74.8327,74.5333,74.7601,334947.0
2021-04-05 13:30:00,82.39,82.63,82.34,82.63,284615.0,74.751,74.9688,74.7057,74.9688,284615.0
2021-04-05 14:00:00,82.63,82.8,82.49,82.58,352138.0,74.9688,75.123,74.8418,74.9234,352138.0
2021-04-05 14:30:00,82.58,82.72,82.52,82.69,275386.0,74.9234,75.0504,74.869,75.0232,275386.0
2021-04-05 15:00:00,82.7,82.74,82.57,82.69,396453.0,75.0323,75.0686,74.9143,75.0232,396453.0
2021-04-05 15:30:00,82.7,82.7,82.42,82.49,995282.0,75.0323,75.0323,74.7782,74.8418,995282.0
2021-04-06 09:30:00,82.65,83.27,82.02,82.91,1512191.0,74.9869,75.5494,74.4153,75.2228,1512191.0
2021-04-06 10:00:00,82.93,83.32,82.73,83.24,998750.0,75.241,75.5948,75.0595,75.5222,998750.0
2021-04-06 10:30:00,83.23,83.83,83.0,83.82,468225.0,75.5131,76.0575,75.3045,76.0484,468225.0
2021-04-06 11:00:00,83.81,84.2,83.5,84.04,446150.0,76.0394,76.3932,75.7581,76.248,446150.0
2021-04-06 11:30:00,84.04,84.47,83.75,84.4,337826.0,76.248,76.6382,75.9849,76.5747,337826.0
2021-04-06 12:00:00,84.4,84.41,83.98,84.0,298478.0,76.5747,76.5837,76.1936,76.2117,298478.0
2021-04-06 12:30:00,84.0,84.12,83.87,83.88,249558.0,76.2117,76.3206,76.0938,76.1029,249558.0
2021-04-06 13:00:00,83.88,83.98,83.5,83.63,307466.0,76.1029,76.1936,75.7581,75.8761,307466.0
2021-04-06 13:30:00,83.59,83.96,83.58,83.84,296155.0,75.8398,76.1755,75.8307,76.0666,296155.0
2021-04-06 14:00:00,83.84,83.91,83.67,83.7,260518.0,76.0666,76.1301,75.9123,75.9396,260518.0
2021-04-06 14:30:00,83.7,83.81,83.59,83.73,235020.0,75.9396,76.0394,75.8398,75.9668,235020.0
2021-04-06 15:00:00,83.73,83.82,83.48,83.74,357246.0,75.9668,76.0484,75.74,75.9759,357246.0
2021-04-06 15:30:00,83.75,83.81,83.31,83.52,717954.0,75.9849,76.0394,75.5857,75.7763,717954.0
2021-04-07 09:30:00,81.79,82.19,80.86,81.9,1363382.0,74.2067,74.5696,73.3629,74.3065,1363382.0
2021-04-07 10:00:00,81.9,82.06,81.56,81.98,540777.0,74.3065,74.4516,73.998,74.379,540777.0
2021-04-07 10:30:00,81.99,82.04,81.26,81.47,549228.0,74.3881,74.4335,73.7258,73.9163,549228.0
2021-04-07 11:00:00,81.46,81.81,81.45,81.66,300749.0,73.9072,74.2248,73.8982,74.0887,300749.0
2021-04-07 11:30:00,81.67,81.75,81.16,81.4,373790.0,74.0978,74.1704,73.6351,73.8528,373790.0
2021-04-07 12:00:00,81.36,81.56,81.19,81.2,252231.0,73.8165,73.998,73.6623,73.6714,252231.0
2021-04-07 12:30:00,81.19,81.4,81.1,81.28,303557.0,73.6623,73.8528,73.5806,73.7439,303557.0
2021-04-07 13:00:00,81.28,81.35,81.16,81.18,162865.0,73.7439,73.8074,73.6351,73.6532,162865.0
2021-04-07 13:30:00,81.19,81.33,81.12,81.17,302283.0,73.6623,73.7893,73.5988,73.6441,302283.0
2021-04-07 14:00:00,81.18,81.45,81.16,81.34,361413.0,73.6532,73.8982,73.6351,73.7984,361413.0
2021-04-07 14:30:00,81.34,81.5,81.22,81.25,385950.0,73.7984,73.9435,73.6895,73.7167,385950.0
2021-04-07 15:00:00,81.25,81.39,80.98,81.04,418166.0,73.7167,73.8437,73.4718,73.5262,418166.0
2021-04-07 15:30:00,81.03,81.33,80.93,81.24,865250.0,73.5171,73.7893,73.4264,73.7076,865250.0
2021-04-08 09:30:00,82.67,82.78,82.04,82.23,820429.0,75.0051,75.1049,74.4335,74.6059,820429.0
2021-04-08 10:00:00,82.27,82.39,81.96,82.16,309022.0,74.6421,74.751,74.3609,74.5423,309022.0
2021-04-08 10:30:00,82.15,82.43,82.08,82.4,249877.0,74.5333,74.7873,74.4698,74.7601,249877.0
2021-04-08 11:00:00,82.41,82.43,82.06,82.26,258035.0,74.7692,74.7873,74.4516,74.6331,258035.0
2021-04-08 11:30:00,82.23,82.64,82.16,82.64,322850.0,74.6059,74.9778,74.5423,74.9778,322850.0
2021-04-08 12:00:00,82.65,82.79,82.46,82.71,252408.0,74.9869,75.1139,74.8145,75.0414,252408.0
2021-04-08 12:30:00,82.72,82.82,82.55,82.65,192273.0,75.0504,75.1412,74.8962,74.9869,192273.0
2021-04-08 13:00:00,82.62,82.68,82.34,82.36,177747.0,74.9597,75.0141,74.7057,74.7238,177747.0
2021-04-08 13:30:00,82.37,82.54,82.37,82.47,209628.0,74.7329,74.8871,74.7329,74.8236,209628.0
2021-04-08 14:00:00,82.48,82.6,82.46,82.54,156554.0,74.8327,74.9416,74.8145,74.8871,156554.0
2021-04-08 14:30:00,82.53,82.68,82.42,82.53,318910.0,74.878,75.0141,74.7782,74.878,318910.0
2021-04-08 15:00:00,82.51,82.56,82.41,82.45,219914.0,74.8599,74.9053,74.7692,74.8055,219914.0
2021-04-08 15:30:00,82.45,82.5,82.06,82.14,747895.0,74.8055,74.8508,74.4516,74.5242,747895.0
2021-04-09 09:30:00,81.0,81.33,80.45,80.86,932248.0,73.4899,73.7893,72.9909,73.3629,932248.0
2021-04-09 10:00:00,80.86,80.92,79.75,79.93,1021077.0,73.3629,73.4173,72.3558,72.5191,1021077.0
2021-04-09 10:30:00,79.94,80.35,79.75,80.24,962309.0,72.5282,72.9002,72.3558,72.8004,962309.0
2021-04-09 11:00:00,80.26,80.4,80.08,80.3,318767.0,72.8185,72.9455,72.6552,72.8548,318767.0
2021-04-09 11:30:00,80.3,80.55,80.2,80.52,218943.0,72.8548,73.0816,72.7641,73.0544,218943.0
2021-04-09 12:00:00,80.52,80.53,80.21,80.3,184362.0,73.0544,73.0635,72.7731,72.8548,184362.0
2021-04-09 12:30:00,80.3,80.53,80.23,80.49,185493.0,72.8548,73.0635,72.7913,73.0272,185493.0
2021-04-09 13:00:00,80.48,80.56,80.3,80.34,140361.0,73.0181,73.0907,72.8548,72.8911,140361.0
2021-04-09 13:30:00,80.33,80.57,80.32,80.38,216536.0,72.882,73.0998,72.8729,72.9274,216536.0
2021-04-09 14:00:00,80.39,80.67,80.34,80.63,300040.0,72.9365,73.1905,72.8911,73.1542,300040.0
2021-04-09 14:30:00,80.62,80.63,80.12,80.3,494473.0,73.1451,73.1542,72.6915,72.8548,494473.0
2021-04-09 15:00:00,80.3,80.45,80.24,80.28,296197.0,72.8548,72.9909,72.8004,72.8367,296197.0
2021-04-09 15:30:00,80.28,80.46,80.25,80.42,834882.0,72.8367,73.0,72.8094,72.9637,834882.0
2021-04-12 09:30:00,79.5,79.5,77.92,78.12,2397784.0,72.129,72.129,70.6955,70.8769,2397784.0
2021-04-12 10:00:00,78.12,78.29,77.67,77.89,1432306.0,70.8769,71.0312,70.4686,70.6682,1432306.0
2021-04-12 10:30:00,77.9,78.37,77.85,78.07,920443.0,70.6773,71.1037,70.632,70.8316,920443.0
2021-04-12 11:00:00,78.09,78.74,77.94,78.69,691762.0,70.8497,71.4394,70.7136,71.3941,691762.0
2021-04-12 11:30:00,78.7,78.84,78.56,78.65,413861.0,71.4031,71.5302,71.2761,71.3578,413861.0
2021-04-12 12:00:00,78.63,78.84,78.53,78.64,399629.0,71.3396,71.5302,71.2489,71.3487,399629.0
2021-04-12 12:30:00,78.63,78.75,78.53,78.59,310394.0,71.3396,71.4485,71.2489,71.3033,310394.0
2021-04-12 13:00:00,78.6,79.0,78.55,78.64,416743.0,71.3124,71.6753,71.2671,71.3487,416743.0
2021-04-12 13:30:00,78.6,78.69,78.48,78.51,409468.0,71.3124,71.3941,71.2035,71.2308,409468.0
2021-04-12 14:00:00,78.5,78.6,78.43,78.56,379353.0,71.2217,71.3124,71.1582,71.2761,379353.0
2021-04-12 14:30:00,78.56,78.69,78.26,78.36,381013.0,71.2761,71.3941,71.0039,71.0947,381013.0
2021-04-12 15:00:00,78.35,78.58,78.19,78.47,517139.0,71.0856,71.2943,70.9404,71.1945,517139.0
2021-04-12 15:30:00,78.48,78.78,78.39,78.65,1714355.0,71.2035,71.4757,71.1219,71.3578,1714355.0
2021-04-13 09:30:00,77.81,79.25,76.77,78.73,2187744.0,70.5957,71.9022,69.6521,71.4304,2187744.0
2021-04-13 10:00:00,78.74,79.51,78.5,79.16,735580.0,71.4394,72.138,71.2217,71.8205,735580.0
2021-04-13 10:30:00,79.18,79.19,78.69,78.83,502614.0,71.8386,71.8477,71.3941,71.5211,502614.0
2021-04-13 11:00:00,78.83,78.98,78.2,78.33,482475.0,71.5211,71.6572,70.9495,71.0675,482475.0
2021-04-13 11:30:00,78.33,78.41,77.9,78.33,533940.0,71.0675,71.14,70.6773,71.0675,533940.0
2021-04-13 12:00:00,78.33,78.4,78.03,78.06,446281.0,71.0675,71.131,70.7953,70.8225,446281.0
2021-04-13 12:30:00,78.06,78.14,77.92,77.97,476143.0,70.8225,70.8951,70.6955,70.7408,476143.0
2021-04-13 13:00:00,77.97,78.16,77.62,77.85,1115095.0,70.7408,70.9132,70.4233,70.632,1115095.0
2021-04-13 13:30:00,77.87,78.22,77.84,78.13,309862.0,70.6501,70.9677,70.6229,70.886,309862.0
2021-04-13 14:00:00,78.13,78.18,77.96,78.09,278725.0,70.886,70.9314,70.7318,70.8497,278725.0
2021-04-13 14:30:00,78.06,78.4,78.03,78.27,283554.0,70.8225,71.131,70.7953,71.013,283554.0
2021-04-13 15:00:00,78.27,78.62,78.26,78.62,388412.0,71.013,71.3306,71.0039,71.3306,388412.0
2021-04-13 15:30:00,78.63,78.86,78.35,78.81,1398984.0,71.3396,71.5483,71.0856,71.5029,1398984.0
2021-04-14 09:30:00,79.58,79.71,78.43,78.84,1423971.0,72.2016,72.3195,71.1582,71.5302,1423971.0
2021-04-14 10:00:00,78.83,79.17,78.37,78.47,1297953.0,71.5211,71.8296,71.1037,71.1945,1297953.0
2021-04-14 10:30:00,78.47,78.9,78.31,78.74,748349.0,71.1945,71.5846,71.0493,71.4394,748349.0
2021-04-14 11:00:00,78.75,78.82,78.22,78.32,376751.0,71.4485,71.512,70.9677,71.0584,376751.0
2021-04-14 11:30:00,78.33,78.68,78.21,78.6,284524.0,71.0675,71.385,70.9586,71.3124,284524.0
2021-04-14 12:00:00,78.61,78.65,78.27,78.36,233679.0,71.3215,71.3578,71.013,71.0947,233679.0
2021-04-14 12:30:00,78.36,78.56,78.29,78.52,129872.0,71.0947,71.2761,71.0312,71.2398,129872.0
2021-04-14 13:00:00,78.5,78.55,78.31,78.32,231372.0,71.2217,71.2671,71.0493,71.0584,231372.0
2021-04-14 13:30:00,78.31,78.33,77.97,78.01,345134.0,71.0493,71.0675,70.7408,70.7771,345134.0
2021-04-14 14:00:00,78.0,78.65,77.94,78.61,390339.0,70.7681,71.3578,70.7136,71.3215,390339.0
2021-04-14 14:30:00,78.61,78.65,78.21,78.23,194993.0,71.3215,71.3578,70.9586,70.9767,194993.0
2021-04-14 15:00:00,78.22,78.25,78.0,78.15,311068.0,70.9677,70.9949,70.7681,70.9041,311068.0
2021-04-14 15:30:00,78.15,78.28,78.02,78.16,612836.0,70.9041,71.0221,70.7862,70.9132,612836.0
2021-04-15 09:30:00,78.16,78.44,77.26,77.69,1230494.0,70.9132,71.1673,70.0967,70.4868,1230494.0
2021-04-15 10:00:00,77.69,78.22,77.5,78.06,680132.0,70.4868,70.9677,70.3144,70.8225,680132.0
2021-04-15 10:30:00,78.09,78.18,77.46,77.54,414637.0,70.8497,70.9314,70.2781,70.3507,414637.0
2021-04-15 11:00:00,77.54,77.92,77.45,77.84,607728.0,70.3507,70.6955,70.269,70.6229,607728.0
2021-04-15 11:30:00,77.85,78.03,77.6,77.86,487422.0,70.632,70.7953,70.4051,70.641,487422.0
2021-04-15 12:00:00,77.86,77.99,77.69,77.87,358614.0,70.641,70.759,70.4868,70.6501,358614.0
2021-04-15 12:30:00,77.87,77.99,77.63,77.75,351724.0,70.6501,70.759,70.4324,70.5412,351724.0
2021-04-15 13:00:00,77.75,77.78,77.56,77.61,405749.0,70.5412,70.5684,70.3688,70.4142,405749.0
2021-04-15 13:30:00,77.62,77.88,77.61,77.83,320039.0,70.4233,70.6592,70.4142,70.6138,320039.0
2021-04-15 14:00:00,77.85,77.93,77.59,77.71,352706.0,70.632,70.7045,70.3961,70.5049,352706.0
2021-04-15 14:30:00,77.71,77.79,77.62,77.65,214046.0,70.5049,70.5775,70.4233,70.4505,214046.0
2021-04-15 15:00:00,77.63,77.7,77.51,77.52,391959.0,70.4324,70.4959,70.3235,70.3326,391959.0
2021-04-15 15:30:00,77.52,77.58,77.35,77.5,878088.0,70.3326,70.387,70.1783,70.3144,878088.0
2021-04-16 09:30:00,77.29,77.47,76.72,77.17,2062094.0,70.1239,70.2872,69.6067,70.015,2062094.0
2021-04-16 10:00:00,77.18,77.75,77.16,77.22,1292323.0,70.0241,70.5412,70.0059,70.0604,1292323.0
2021-04-16 10:30:00,77.22,77.32,76.92,77.22,634421.0,70.0604,70.1511,69.7882,70.0604,634421.0
2021-04-16 11:00:00,77.23,77.44,77.07,77.25,320764.0,70.0694,70.26,69.9243,70.0876,320764.0
2021-04-16 11:30:00,77.27,77.35,77.16,77.33,260783.0,70.1057,70.1783,70.0059,70.1602,260783.0
2021-04-16 12:00:00,77.32,77.46,77.26,77.32,249276.0,70.1511,70.2781,70.0967,70.1511,249276.0
2021-04-16 12:30:00,77.32,77.39,77.18,77.23,346098.0,70.1511,70.2146,70.0241,70.0694,346098.0
2021-04-16 13:00:00,77.23,77.32,77.08,77.31,502674.0,70.0694,70.1511,69.9334,70.142,502674.0
2021-04-16 13:30:00,77.32,77.45,77.14,77.24,719752.0,70.1511,70.269,69.9878,70.0785,719752.0
2021-04-16 14:00:00,77.24,77.39,77.06,77.21,354893.0,70.0785,70.2146,69.9152,70.0513,354893.0
2021-04-16 14:30:00,77.22,77.22,77.0,77.01,857483.0,70.0604,70.0604,69.8608,69.8698,857483.0
2021-04-16 15:00:00,77.02,77.17,76.92,77.16,877266.0,69.8789,70.015,69.7882,70.0059,877266.0
2021-04-16 15:30:00,77.16,77.23,76.95,77.08,2038798.0,70.0059,70.0694,69.8154,69.9334,2038798.0
2021-04-19 09:30:00,77.01,77.6,76.37,77.17,1462056.0,69.8698,70.4051,69.2892,70.015,1462056.0
2021-04-19 10:00:00,77.17,77.22,76.75,77.15,873888.0,70.015,70.0604,69.6339,69.9969,873888.0
2021-04-19 10:30:00,77.15,77.27,76.38,76.68,769735.0,69.9969,70.1057,69.2983,69.5704,769735.0
2021-04-19 11:00:00,76.69,76.93,76.65,76.72,259863.0,69.5795,69.7973,69.5432,69.6067,259863.0
2021-04-19 11:30:00,76.72,76.81,76.55,76.71,340547.0,69.6067,69.6884,69.4525,69.5977,340547.0
2021-04-19 12:00:00,76.7,76.71,76.39,76.42,439709.0,69.5886,69.5977,69.3073,69.3345,439709.0
2021-04-19 12:30:00,76.41,76.49,76.2,76.48,384303.0,69.3255,69.3981,69.1349,69.389,384303.0
2021-04-19 13:00:00,76.47,76.74,76.45,76.68,200943.0,69.3799,69.6249,69.3618,69.5704,200943.0
2021-04-19 13:30:00,76.68,77.11,76.67,77.03,203239.0,69.5704,69.9606,69.5614,69.888,203239.0
2021-04-19 14:00:00,77.02,77.47,77.0,77.35,407917.0,69.8789,70.2872,69.8608,70.1783,407917.0
2021-04-19 14:30:00,77.35,77.38,77.02,77.16,277124.0,70.1783,70.2055,69.8789,70.0059,277124.0
2021-04-19 15:00:00,77.17,77.33,77.08,77.17,334545.0,70.015,70.1602,69.9334,70.015,334545.0
2021-04-19 15:30:00,77.18,77.25,76.81,76.96,1312303.0,70.0241,70.0876,69.6884,69.8245,1312303.0
2021-04-20 09:30:00,76.74,76.74,75.82,75.91,1560070.0,69.6249,69.6249,68.7902,68.8718,1560070.0
2021-04-20 10:00:00,75.9,75.92,75.39,75.61,1081407.0,68.8628,68.8809,68.4,68.5996,1081407.0
2021-04-20 10:30:00,75.61,75.61,74.8,75.11,1583394.0,68.5996,68.5996,67.8647,68.146,1583394.0
2021-04-20 11:00:00,75.1,75.43,74.61,74.68,1102879.0,68.1369,68.4363,67.6924,67.7559,1102879.0
2021-04-20 11:30:00,74.67,75.1,74.33,75.09,1186215.0,67.7468,68.1369,67.4383,68.1279,1186215.0
2021-04-20 12:00:00,75.09,75.11,74.8,74.91,635567.0,68.1279,68.146,67.8647,67.9645,635567.0
2021-04-20 12:30:00,74.9,74.91,74.54,74.56,546443.0,67.9555,67.9645,67.6289,67.647,546443.0
2021-04-20 13:00:00,74.56,74.79,74.49,74.53,651946.0,67.647,67.8557,67.5835,67.6198,651946.0
2021-04-20 13:30:00,74.52,74.72,74.48,74.61,538447.0,67.6107,67.7922,67.5744,67.6924,538447.0
2021-04-20 14:00:00,74.61,74.62,74.39,74.4,740458.0,67.6924,67.7014,67.4928,67.5018,740458.0
2021-04-20 14:30:00,74.4,74.52,74.31,74.33,637710.0,67.5018,67.6107,67.4202,67.4383,637710.0
2021-04-20 15:00:00,74.33,74.55,74.33,74.5,694022.0,67.4383,67.6379,67.4383,67.5926,694022.0
2021-04-20 15:30:00,74.5,74.55,74.38,74.54,1922530.0,67.5926,67.6379,67.4837,67.6289,1922530.0
2021-04-21 09:30:00,74.0,74.67,72.81,74.57,2266626.0,67.1389,67.7468,66.0593,67.6561,2266626.0
2021-04-21 10:00:00,74.55,75.13,74.36,75.03,883706.0,67.6379,68.1641,67.4655,68.0734,883706.0
2021-04-21 10:30:00,75.02,75.11,74.63,74.89,588982.0,68.0643,68.146,67.7105,67.9464,588982.0
2021-04-21 11:00:00,74.88,75.33,74.77,75.02,503602.0,67.9373,68.3456,67.8375,68.0643,503602.0
2021-04-21 11:30:00,75.01,75.5,75.01,75.49,448511.0,68.0553,68.4998,68.0553,68.4908,448511.0
2021-04-21 12:00:00,75.5,75.75,75.41,75.63,547314.0,68.4998,68.7267,68.4182,68.6178,547314.0
2021-04-21 12:30:00,75.62,75.66,75.25,75.31,261662.0,68.6087,68.645,68.273,68.3275,261662.0
2021-04-21 13:00:00,75.31,75.6,75.25,75.43,240993.0,68.3275,68.5906,68.273,68.4363,240993.0
2021-04-21 13:30:00,75.42,75.57,75.4,75.52,205100.0,68.4273,68.5634,68.4091,68.518,205100.0
2021-04-21 14:00:00,75.52,75.63,75.45,75.48,314265.0,68.518,68.6178,68.4545,68.4817,314265.0
2021-04-21 14:30:00,75.48,75.52,75.23,75.32,516782.0,68.4817,68.518,68.2549,68.3365,516782.0
2021-04-21 15:00:00,75.32,75.53,75.29,75.42,399125.0,68.3365,68.5271,68.3093,68.4273,399125.0
2021-04-21 15:30:00,75.42,75.76,75.36,75.72,1080375.0,68.4273,68.7357,68.3728,68.6994,1080375.0
2021-04-22 09:30:00,75.83,75.97,75.13,75.32,955987.0,68.7992,68.9263,68.1641,68.3365,955987.0
2021-04-22 10:00:00,75.31,76.16,75.14,76.13,662786.0,68.3275,69.0987,68.1732,69.0714,662786.0
2021-04-22 10:30:00,76.14,76.37,75.98,76.0,640986.0,69.0805,69.2892,68.9353,68.9535,640986.0
2021-04-22 11:00:00,76.03,76.11,75.73,75.9,383425.0,68.9807,69.0533,68.7085,68.8628,383425.0
2021-04-22 11:30:00,75.89,77.05,75.88,76.9,964544.0,68.8537,69.9061,68.8446,69.77,964544.0
2021-04-22 12:00:00,76.89,76.93,76.45,76.74,585821.0,69.761,69.7973,69.3618,69.6249,585821.0
2021-04-22 12:30:00,76.74,76.85,76.53,76.67,437015.0,69.6249,69.7247,69.4343,69.5614,437015.0
2021-04-22 13:00:00,76.67,76.77,75.9,76.49,521919.0,69.5614,69.6521,68.8628,69.3981,521919.0
2021-04-22 13:30:00,76.52,76.52,75.77,75.96,349835.0,69.4253,69.4253,68.7448,68.9172,349835.0
2021-04-22 14:00:00,75.94,76.5,75.73,76.48,329724.0,68.899,69.4071,68.7085,69.389,329724.0
2021-04-22 14:30:00,76.47,76.59,76.3,76.41,417521.0,69.3799,69.4888,69.2257,69.3255,417521.0
2021-04-22 15:00:00,76.4,76.56,76.12,76.24,361748.0,69.3164,69.4616,69.0624,69.1712,361748.0
2021-04-22 15:30:00,76.23,76.35,76.05,76.11,803023.0,69.1622,69.271,68.9988,69.0533,803023.0
2021-04-23 09:30:00,76.73,77.91,76.71,77.03,1079395.0,69.6158,70.6864,69.5977,69.888,1079395.0
2021-04-23 10:00:00,77.03,77.39,76.9,77.23,489307.0,69.888,70.2146,69.77,70.0694,489307.0
2021-04-23 10:30:00,77.25,77.49,76.84,76.86,525639.0,70.0876,70.3053,69.7156,69.7337,525639.0
2021-04-23 11:00:00,76.86,77.37,76.86,77.25,256136.0,69.7337,70.1965,69.7337,70.0876,256136.0
2021-04-23 11:30:00,77.25,77.44,77.16,77.21,252799.0,70.0876,70.26,70.0059,70.0513,252799.0
2021-04-23 12:00:00,77.21,77.37,77.02,77.14,221595.0,70.0513,70.1965,69.8789,69.9878,221595.0
2021-04-23 12:30:00,77.13,77.25,77.11,77.23,306198.0,69.9787,70.0876,69.9606,70.0694,306198.0
2021-04-23 13:00:00,77.23,77.46,77.18,77.22,675340.0,70.0694,70.2781,70.0241,70.0604,675340.0
2021-04-23 13:30:00,77.22,77.23,76.82,76.89,465101.0,70.0604,70.0694,69.6975,69.761,465101.0
2021-04-23 14:00:00,76.89,76.94,76.68,76.93,450436.0,69.761,69.8063,69.5704,69.7973,450436.0
2021-04-23 14:30:00,76.93,76.93,76.73,76.85,278632.0,69.7973,69.7973,69.6158,69.7247,278632.0
2021-04-23 15:00:00,76.85,76.9,76.75,76.79,579565.0,69.7247,69.77,69.6339,69.6702,579565.0
2021-04-23 15:30:00,76.79,76.87,76.69,76.71,1121145.0,69.6702,69.7428,69.5795,69.5977,1121145.0
2021-04-26 09:30:00,76.13,76.18,74.94,75.44,2106275.0,69.0714,69.1168,67.9918,68.4454,2106275.0
2021-04-26 10:00:00,75.44,76.04,75.41,75.99,528638.0,68.4454,68.9898,68.4182,68.9444,528638.0
2021-04-26 10:30:00,75.98,76.56,75.97,76.31,497786.0,68.9353,69.4616,68.9263,69.2347,497786.0
2021-04-26 11:00:00,76.31,76.33,76.01,76.17,403515.0,69.2347,69.2529,68.9626,69.1077,403515.0
2021-04-26 11:30:00,76.18,76.37,75.85,75.91,482341.0,69.1168,69.2892,68.8174,68.8718,482341.0
2021-04-26 12:00:00,75.91,75.94,75.79,75.87,546747.0,68.8718,68.899,68.763,68.8355,546747.0
2021-04-26 12:30:00,75.86,76.03,75.81,75.89,423591.0,68.8265,68.9807,68.7811,68.8537,423591.0
2021-04-26 13:00:00,75.89,75.98,75.76,75.92,364901.0,68.8537,68.9353,68.7357,68.8809,364901.0
2021-04-26 13:30:00,75.91,75.97,75.75,75.8,413082.0,68.8718,68.9263,68.7267,68.772,413082.0
2021-04-26 14:00:00,75.8,76.17,75.77,76.08,723219.0,68.772,69.1077,68.7448,69.0261,723219.0
2021-04-26 14:30:00,76.08,76.17,75.96,76.07,505878.0,69.0261,69.1077,68.9172,69.017,505878.0
2021-04-26 15:00:00,76.08,76.1,75.83,75.88,720405.0,69.0261,69.0442,68.7992,68.8446,720405.0
2021-04-26 15:30:00,75.89,76.27,75.71,76.12,2157895.0,68.8537,69.1985,68.6904,69.0624,2157895.0
2021-04-27 09:30:00,76.72,77.41,76.64,76.89,1398733.0,69.6067,70.2328,69.5341,69.761,1398733.0
2021-04-27 10:00:00,76.87,77.66,76.47,77.53,912771.0,69.7428,70.4596,69.3799,70.3416,912771.0
2021-04-27 10:30:00,77.49,78.15,77.44,78.12,1189439.0,70.3053,70.9041,70.26,70.8769,1189439.0
2021-04-27 11:00:00,78.12,78.25,77.87,78.06,734789.0,70.8769,70.9949,70.6501,70.8225,734789.0
2021-04-27 11:30:00,78.07,78.25,77.98,78.13,439174.0,70.8316,70.9949,70.7499,70.886,439174.0
2021-04-27 12:00:00,78.13,78.3,78.04,78.21,383981.0,70.886,71.0402,70.8043,70.9586,383981.0
2021-04-27 12:30:00,78.21,78.38,78.16,78.33,411268.0,70.9586,71.1128,70.9132,71.0675,411268.0
2021-04-27 13:00:00,78.33,78.66,78.29,78.66,457397.0,71.0675,71.3669,71.0312,71.3669,457397.0
2021-04-27 13:30:00,78.67,78.82,78.49,78.67,643881.0,71.3759,71.512,71.2126,71.3759,643881.0
2021-04-27 14:00:00,78.67,78.93,78.51,78.69,867514.0,71.3759,71.6118,71.2308,71.3941,867514.0
2021-04-27 14:30:00,78.7,78.77,78.55,78.56,409441.0,71.4031,71.4667,71.2671,71.2761,409441.0
2021-04-27 15:00:00,78.55,78.64,78.32,78.37,592567.0,71.2671,71.3487,71.0584,71.1037,592567.0
2021-04-27 15:30:00,78.38,78.67,78.3,78.44,1162989.0,71.1128,71.3759,71.0402,71.1673,1162989.0
2021-04-28 09:30:00,78.69,78.89,77.72,78.63,877958.0,71.3941,71.5755,70.514,71.3396,877958.0
2021-04-28 10:00:00,78.62,79.47,78.55,79.12,1025963.0,71.3306,72.1018,71.2671,71.7842,1025963.0
2021-04-28 10:30:00,79.17,79.2,78.71,79.08,564035.0,71.8296,71.8568,71.4122,71.7479,564035.0
2021-04-28 11:00:00,79.08,79.35,78.95,79.01,402273.0,71.7479,71.9929,71.63,71.6844,402273.0
2021-04-28 11:30:00,79.0,79.27,78.98,79.24,299496.0,71.6753,71.9203,71.6572,71.8931,299496.0
2021-04-28 12:00:00,79.24,79.46,79.12,79.4,333211.0,71.8931,72.0927,71.7842,72.0382,333211.0
2021-04-28 12:30:00,79.4,79.41,79.14,79.27,196325.0,72.0382,72.0473,71.8024,71.9203,196325.0
2021-04-28 13:00:00,79.28,79.34,79.2,79.31,133613.0,71.9294,71.9838,71.8568,71.9566,133613.0
2021-04-28 13:30:00,79.28,79.29,79.02,79.05,134535.0,71.9294,71.9384,71.6935,71.7207,134535.0
2021-04-28 14:00:00,79.05,79.3,78.9,79.18,143562.0,71.7207,71.9475,71.5846,71.8386,143562.0
2021-04-28 14:30:00,79.16,79.54,79.04,79.49,333667.0,71.8205,72.1653,71.7116,72.1199,333667.0
2021-04-28 15:00:00,79.48,79.5,79.03,79.38,247035.0,72.1108,72.129,71.7026,72.0201,247035.0
2021-04-28 15:30:00,79.36,79.36,78.96,79.05,676354.0,72.002,72.002,71.639,71.7207,676354.0
2021-04-29 09:30:00,79.84,80.07,78.3,78.33,856795.0,72.4375,72.6461,71.0402,71.0675,856795.0
2021-04-29 10:00:00,78.32,78.6,77.6,77.94,712506.0,71.0584,71.3124,70.4051,70.7136,712506.0
2021-04-29 10:30:00,77.95,78.19,77.55,78.18,386305.0,70.7227,70.9404,70.3598,70.9314,386305.0
2021-04-29 11:00:00,78.16,78.27,78.0,78.16,310402.0,70.9132,71.013,70.7681,70.9132,310402.0
2021-04-29 11:30:00,78.18,78.2,77.7,77.78,253260.0,70.9314,70.9495,70.4959,70.5684,253260.0
2021-04-29 12:00:00,77.79,77.82,77.5,77.67,339081.0,70.5775,70.6047,70.3144,70.4686,339081.0
2021-04-29 12:30:00,77.65,77.87,77.62,77.81,187385.0,70.4505,70.6501,70.4233,70.5957,187385.0
2021-04-29 13:00:00,77.81,77.82,77.48,77.61,222807.0,70.5957,70.6047,70.2963,70.4142,222807.0
2021-04-29 13:30:00,77.62,77.86,77.52,77.55,290878.0,70.4233,70.641,70.3326,70.3598,290878.0
2021-04-29 14:00:00,77.57,77.7,77.5,77.56,364999.0,70.3779,70.4959,70.3144,70.3688,364999.0
2021-04-29 14:30:00,77.56,77.76,77.53,77.64,391003.0,70.3688,70.5503,70.3416,70.4414,391003.0
2021-04-29 15:00:00,77.64,77.75,77.42,77.47,364486.0,70.4414,70.5412,70.2418,70.2872,364486.0
2021-04-29 15:30:00,77.46,77.84,77.46,77.83,974228.0,70.2781,70.6229,70.2781,70.6138,974228.0
2021-04-30 09:30:00,76.38,77.99,76.37,77.93,753454.0,69.2983,70.759,69.2892,70.7045,753454.0
2021-04-30 10:00:00,77.92,78.08,77.51,78.03,411136.0,70.6955,70.8406,70.3235,70.7953,411136.0
2021-04-30 10:30:00,78.04,78.21,77.68,77.74,401095.0,70.8043,70.9586,70.4777,70.5322,401095.0
2021-04-30 11:00:00,77.7,77.88,77.43,77.49,313690.0,70.4959,70.6592,70.2509,70.3053,313690.0
2021-04-30 11:30:00,77.48,77.87,77.43,77.63,208615.0,70.2963,70.6501,70.2509,70.4324,208615.0
2021-04-30 12:00:00,77.63,77.72,77.53,77.66,254165.0,70.4324,70.514,70.3416,70.4596,254165.0
2021-04-30 12:30:00,77.67,77.69,77.46,77.57,214557.0,70.4686,70.4868,70.2781,70.3779,214557.0
2021-04-30 13:00:00,77.56,77.71,77.49,77.63,142860.0,70.3688,70.5049,70.3053,70.4324,142860.0
2021-04-30 13:30:00,77.62,77.71,77.17,77.26,303073.0,70.4233,70.5049,70.015,70.0967,303073.0
2021-04-30 14:00:00,77.27,77.49,77.15,77.43,330921.0,70.1057,70.3053,69.9969,70.2509,330921.0
2021-04-30 14:30:00,77.44,77.62,77.4,77.54,184387.0,70.26,70.4233,70.2237,70.3507,184387.0
2021-04-30 15:00:00,77.54,77.63,77.24,77.37,204709.0,70.3507,70.4324,70.0785,70.1965,204709.0
2021-04-30 15:30:00,77.36,77.42,77.21,77.39,655928.0,70.1874,70.2418,70.0513,70.2146,655928.0
2021-05-03 09:30:00,77.2,77.45,76.67,77.3,701356.0,70.0422,70.269,69.5614,70.133,701356.0
2021-05-03 10:00:00,77.29,78.7,77.23,78.6,691750.0,70.1239,71.4031,70.0694,71.3124,691750.0
2021-05-03 10:30:00,78.6,78.89,77.99,78.08,470283.0,71.3124,71.5755,70.759,70.8406,470283.0
2021-05-03 11:00:00,78.1,78.23,77.43,77.46,281065.0,70.8588,70.9767,70.2509,70.2781,281065.0
2021-05-03 11:30:00,77.44,77.81,77.36,77.76,218211.0,70.26,70.5957,70.1874,70.5503,218211.0
2021-05-03 12:00:00,77.77,77.78,77.58,77.66,238021.0,70.5594,70.5684,70.387,70.4596,238021.0
2021-05-03 12:30:00,77.66,77.69,77.42,77.48,230763.0,70.4596,70.4868,70.2418,70.2963,230763.0
2021-05-03 13:00:00,77.48,77.59,77.18,77.2,329528.0,70.2963,70.3961,70.0241,70.0422,329528.0
2021-05-03 13:30:00,77.19,77.39,77.15,77.28,281465.0,70.0332,70.2146,69.9969,70.1148,281465.0
2021-05-03 14:00:00,77.3,77.45,77.21,77.25,250088.0,70.133,70.269,70.0513,70.0876,250088.0
2021-05-03 14:30:00,77.25,77.31,77.01,77.09,231420.0,70.0876,70.142,69.8698,69.9424,231420.0
2021-05-03 15:00:00,77.09,77.1,76.9,76.93,275727.0,69.9424,69.9515,69.77,69.7973,275727.0
2021-05-03 15:30:00,76.92,77.05,76.75,77.05,769166.0,69.7882,69.9061,69.6339,69.9061,769166.0
2021-05-04 09:30:00,76.77,77.59,76.21,76.27,964784.0,69.6521,70.3961,69.144,69.1985,964784.0
2021-05-04 10:00:00,76.25,76.7,75.94,76.6,800042.0,69.1803,69.5886,68.899,69.4979,800042.0
2021-05-04 10:30:00,76.58,76.59,75.81,75.88,376697.0,69.4797,69.4888,68.7811,68.8446,376697.0
2021-05-04 11:00:00,75.91,76.24,75.63,75.86,473620.0,68.8718,69.1712,68.6178,68.8265,473620.0
2021-05-04 11:30:00,75.87,75.95,75.67,75.93,359385.0,68.8355,68.9081,68.6541,68.89,359385.0
2021-05-04 12:00:00,75.91,76.17,75.82,75.89,293199.0,68.8718,69.1077,68.7902,68.8537,293199.0
2021-05-04 12:30:00,75.89,75.97,75.65,75.77,331420.0,68.8537,68.9263,68.6359,68.7448,331420.0
2021-05-04 13:00:00,75.76,75.89,75.64,75.71,386755.0,68.7357,68.8537,68.6269,68.6904,386755.0
2021-05-04 13:30:00,75.72,75.82,75.54,75.61,310240.0,68.6994,68.7902,68.5361,68.5996,310240.0
2021-05-04 14:00:00,75.6,75.94,75.53,75.77,416666.0,68.5906,68.899,68.5271,68.7448,416666.0
2021-05-04 14:30:00,75.76,75.86,75.71,75.72,296506.0,68.7357,68.8265,68.6904,68.6994,296506.0
2021-05-04 15:00:00,75.71,75.74,75.55,75.66,375930.0,68.6904,68.7176,68.5452,68.645,375930.0
2021-05-04 15:30:00,75.66,76.09,75.57,76.06,943726.0,68.645,69.0351,68.5634,69.0079,943726.0
2021-05-05 09:30:00,76.08,76.69,75.56,76.26,623650.0,69.0261,69.5795,68.5543,69.1894,623650.0
2021-05-05 10:00:00,76.26,76.35,75.72,76.3,259154.0,69.1894,69.271,68.6994,69.2257,259154.0
2021-05-05 10:30:00,76.29,76.65,76.2,76.64,465665.0,69.2166,69.5432,69.1349,69.5341,465665.0
2021-05-05 11:00:00,76.64,76.68,76.13,76.14,248437.0,69.5341,69.5704,69.0714,69.0805,248437.0
2021-05-05 11:30:00,76.12,76.48,76.11,76.39,161186.0,69.0624,69.389,69.0533,69.3073,161186.0
2021-05-05 12:00:00,76.4,76.5,76.29,76.34,368634.0,69.3164,69.4071,69.2166,69.262,368634.0
2021-05-05 12:30:00,76.35,76.39,76.03,76.08,260730.0,69.271,69.3073,68.9807,69.0261,260730.0
2021-05-05 13:00:00,76.08,76.19,75.94,76.18,249329.0,69.0261,69.1259,68.899,69.1168,249329.0
2021-05-05 13:30:00,76.18,76.23,76.0,76.0,176214.0,69.1168,69.1622,68.9535,68.9535,176214.0
2021-05-05 14:00:00,76.02,76.02,75.79,75.87,218414.0,68.9716,68.9716,68.763,68.8355,218414.0
2021-05-05 14:30:00,75.88,76.0,75.78,75.78,250440.0,68.8446,68.9535,68.7539,68.7539,250440.0
2021-05-05 15:00:00,75.79,75.8,75.19,75.32,497167.0,68.763,68.772,68.2186,68.3365,497167.0
2021-05-05 15:30:00,75.31,75.65,75.29,75.54,585643.0,68.3275,68.6359,68.3093,68.5361,585643.0
2021-05-06 09:30:00,75.39,76.15,75.12,75.42,708636.0,68.4,69.0896,68.1551,68.4273,708636.0
2021-05-06 10:00:00,75.41,75.42,74.94,75.34,500637.0,68.4182,68.4273,67.9918,68.3547,500637.0
2021-05-06 10:30:00,75.32,75.67,75.27,75.61,289037.0,68.3365,68.6541,68.2912,68.5996,289037.0
2021-05-06 11:00:00,75.6,75.89,75.15,75.87,278470.0,68.5906,68.8537,68.1823,68.8355,278470.0
2021-05-06 11:30:00,75.88,77.07,75.85,77.0,607249.0,68.8446,69.9243,68.8174,69.8608,607249.0
2021-05-06 12:00:00,77.01,77.04,76.52,76.92,274379.0,69.8698,69.8971,69.4253,69.7882,274379.0
2021-05-06 12:30:00,76.92,76.94,76.62,76.66,219941.0,69.7882,69.8063,69.516,69.5523,219941.0
2021-05-06 13:00:00,76.65,76.76,76.31,76.36,264584.0,69.5432,69.643,69.2347,69.2801,264584.0
2021-05-06 13:30:00,76.36,76.59,76.0,76.06,320353.0,69.2801,69.4888,68.9535,69.0079,320353.0
2021-05-06 14:00:00,76.07,76.43,75.23,75.88,805569.0,69.017,69.3436,68.2549,68.8446,805569.0
2021-05-06 14:30:00,75.89,76.23,75.87,76.01,333195.0,68.8537,69.1622,68.8355,68.9626,333195.0
2021-05-06 15:00:00,76.01,76.23,75.98,76.14,334019.0,68.9626,69.1622,68.9353,69.0805,334019.0
2021-05-06 15:30:00,76.13,76.42,75.93,76.4,993766.0,69.0714,69.3345,68.89,69.3164,993766.0
2021-05-07 09:30:00,76.76,76.76,75.55,76.37,1171640.0,69.643,69.643,68.5452,69.2892,1171640.0
2021-05-07 10:00:00,76.4,77.1,76.21,77.09,823766.0,69.3164,69.9515,69.144,69.9424,823766.0
2021-05-07 10:30:00,77.1,77.2,76.52,76.62,492503.0,69.9515,70.0422,69.4253,69.516,492503.0
2021-05-07 11:00:00,76.61,76.7,76.35,76.39,310125.0,69.5069,69.5886,69.271,69.3073,310125.0
2021-05-07 11:30:00,76.39,76.61,76.28,76.37,363703.0,69.3073,69.5069,69.2075,69.2892,363703.0
2021-05-07 12:00:00,76.37,76.37,76.11,76.13,384522.0,69.2892,69.2892,69.0533,69.0714,384522.0
2021-05-07 12:30:00,76.13,76.18,75.86,76.1,277703.0,69.0714,69.1168,68.8265,69.0442,277703.0
2021-05-07 13:00:00,76.1,76.1,75.56,75.57,254680.0,69.0442,69.0442,68.5543,68.5634,254680.0
2021-05-07 13:30:00,75.57,75.91,75.56,75.65,241445.0,68.5634,68.8718,68.5543,68.6359,241445.0
2021-05-07 14:00:00,75.64,75.82,75.55,75.58,297123.0,68.6269,68.7902,68.5452,68.5724,297123.0
2021-05-07 14:30:00,75.58,75.89,75.52,75.78,270009.0,68.5724,68.8537,68.518,68.7539,270009.0
2021-05-07 15:00:00,75.78,75.94,75.65,75.66,424284.0,68.7539,68.899,68.6359,68.645,424284.0
2021-05-07 15:30:00,75.66,75.73,75.48,75.5,861382.0,68.645,68.7085,68.4817,68.4998,861382.0
2021-05-10 09:30:00,74.38,74.38,71.71,71.76,2443637.0,67.4837,67.4837,65.0612,65.1066,2443637.0
2021-05-10 10:00:00,71.77,72.45,71.51,72.02,1675898.0,65.1157,65.7326,64.8798,65.3425,1675898.0
2021-05-10 10:30:00,72.0,72.63,71.89,72.28,1072704.0,65.3244,65.8959,65.2246,65.5784,1072704.0
2021-05-10 11:00:00,72.29,72.58,72.14,72.46,618499.0,65.5875,65.8506,65.4514,65.7417,618499.0
2021-05-10 11:30:00,72.47,72.72,72.32,72.59,598977.0,65.7508,65.9776,65.6147,65.8597,598977.0
2021-05-10 12:00:00,72.6,72.69,72.41,72.42,744446.0,65.8687,65.9504,65.6963,65.7054,744446.0
2021-05-10 12:30:00,72.42,72.52,72.25,72.31,369181.0,65.7054,65.7961,65.5512,65.6056,369181.0
2021-05-10 13:00:00,72.3,72.38,72.12,72.14,591133.0,65.5965,65.6691,65.4332,65.4514,591133.0
2021-05-10 13:30:00,72.13,72.25,71.92,72.1,608048.0,65.4423,65.5512,65.2518,65.4151,608048.0
2021-05-10 14:00:00,72.09,72.31,71.6,71.72,1010986.0,65.406,65.6056,64.9614,65.0703,1010986.0
2021-05-10 14:30:00,71.7,71.78,71.52,71.55,828083.0,65.0522,65.1248,64.8889,64.9161,828083.0
2021-05-10 15:00:00,71.55,71.71,71.42,71.45,931510.0,64.9161,65.0612,64.7981,64.8253,931510.0
2021-05-10 15:30:00,71.44,71.67,71.39,71.39,2120349.0,64.8163,65.025,64.7709,64.7709,2120349.0
2021-05-11 09:30:00,69.45,72.79,69.16,72.45,2429849.0,63.0108,66.0411,62.7477,65.7326,2429849.0
2021-05-11 10:00:00,72.47,72.47,71.41,71.41,1068588.0,65.7508,65.7508,64.7891,64.7891,1068588.0
2021-05-11 10:30:00,71.44,71.83,71.05,71.66,518516.0,64.8163,65.1701,64.4624,65.0159,518516.0
2021-05-11 11:00:00,71.66,72.44,71.32,72.35,486890.0,65.0159,65.7236,64.7074,65.6419,486890.0
2021-05-11 11:30:00,72.34,72.47,72.06,72.34,276684.0,65.6328,65.7508,65.3788,65.6328,276684.0
2021-05-11 12:00:00,72.35,72.53,72.21,72.29,220821.0,65.6419,65.8052,65.5149,65.5875,220821.0
2021-05-11 12:30:00,72.3,72.53,72.23,72.46,366069.0,65.5965,65.8052,65.533,65.7417,366069.0
2021-05-11 13:00:00,72.47,72.93,72.42,72.85,549910.0,65.7508,66.1681,65.7054,66.0955,549910.0
2021-05-11 13:30:00,72.86,72.91,72.73,72.83,435218.0,66.1046,66.15,65.9867,66.0774,435218.0
2021-05-11 14:00:00,72.83,73.06,72.67,73.04,438091.0,66.0774,66.2861,65.9322,66.2679,438091.0
2021-05-11 14:30:00,73.03,73.04,72.66,72.81,271052.0,66.2589,66.2679,65.9232,66.0593,271052.0
2021-05-11 15:00:00,72.81,72.93,72.65,72.83,297838.0,66.0593,66.1681,65.9141,66.0774,297838.0
2021-05-11 15:30:00,72.82,72.87,72.56,72.76,789022.0,66.0683,66.1137,65.8324,66.0139,789022.0
2021-05-12 09:30:00,72.82,73.0,72.13,72.14,1035422.0,66.0683,66.2316,65.4423,65.4514,1035422.0
2021-05-12 10:00:00,72.16,72.27,71.72,71.83,530523.0,65.4695,65.5693,65.0703,65.1701,530523.0
2021-05-12 10:30:00,71.82,72.12,71.38,71.59,513465.0,65.161,65.4332,64.7618,64.9524,513465.0
2021-05-12 11:00:00,71.59,71.96,71.48,71.51,547281.0,64.9524,65.2881,64.8526,64.8798,547281.0
2021-05-12 11:30:00,71.51,71.66,71.33,71.34,350612.0,64.8798,65.0159,64.7165,64.7255,350612.0
2021-05-12 12:00:00,71.34,71.57,71.06,71.5,427644.0,64.7255,64.9342,64.4715,64.8707,427644.0
2021-05-12 12:30:00,71.49,71.65,71.32,71.41,313115.0,64.8616,65.0068,64.7074,64.7891,313115.0
2021-05-12 13:00:00,71.41,71.72,71.23,71.3,326021.0,64.7891,65.0703,64.6257,64.6893,326021.0
2021-05-12 13:30:00,71.3,71.4,71.12,71.21,286854.0,64.6893,64.78,64.5259,64.6076,286854.0
2021-05-12 14:00:00,71.2,71.32,70.84,71.07,461503.0,64.5985,64.7074,64.2719,64.4806,461503.0
2021-05-12 14:30:00,71.07,71.3,71.03,71.08,424005.0,64.4806,64.6893,64.4443,64.4897,424005.0
2021-05-12 15:00:00,71.06,71.23,70.92,71.19,416480.0,64.4715,64.6257,64.3445,64.5895,416480.0
2021-05-12 15:30:00,71.19,71.47,71.12,71.25,1037315.0,64.5895,64.8435,64.5259,64.6439,1037315.0
2021-05-13 09:30:00,71.07,71.23,70.0,70.82,1607008.0,64.4806,64.6257,63.5098,64.2538,1607008.0
2021-05-13 10:00:00,70.83,71.19,70.42,70.67,672885.0,64.2628,64.5895,63.8908,64.1177,672885.0
2021-05-13 10:30:00,70.7,70.73,70.17,70.37,512488.0,64.1449,64.1721,63.664,63.8455,512488.0
2021-05-13 11:00:00,70.37,70.4,69.6,69.7,1415882.0,63.8455,63.8727,63.1469,63.2376,1415882.0
2021-05-13 11:30:00,69.7,69.98,69.24,69.29,1427738.0,63.2376,63.4916,62.8203,62.8656,1427738.0
2021-05-13 12:00:00,69.31,69.86,69.31,69.7,817598.0,62.8838,63.3828,62.8838,63.2376,817598.0
2021-05-13 12:30:00,69.7,69.85,68.95,69.06,773997.0,63.2376,63.3737,62.5571,62.6569,773997.0
2021-05-13 13:00:00,69.07,69.41,69.0,69.06,670703.0,62.666,62.9745,62.6025,62.6569,670703.0
2021-05-13 13:30:00,69.05,69.07,67.31,67.38,3808181.0,62.6479,62.666,61.0692,61.1327,3808181.0
2021-05-13 14:00:00,67.39,68.02,67.38,67.99,3223807.0,61.1418,61.7134,61.1327,61.6862,3223807.0
2021-05-13 14:30:00,67.98,68.07,67.31,67.97,3468728.0,61.6771,61.7587,61.0692,61.668,3468728.0
2021-05-13 15:00:00,67.97,68.2,67.19,67.34,2338989.0,61.668,61.8767,60.9603,61.0964,2338989.0
2021-05-13 15:30:00,67.34,67.47,66.99,66.99,3236702.0,61.0964,61.2144,60.7789,60.7789,3236702.0
2021-05-14 09:30:00,68.41,68.42,66.55,67.66,3651585.0,62.0672,62.0763,60.3797,61.3867,3651585.0
2021-05-14 10:00:00,67.68,68.07,67.2,67.91,1873031.0,61.4049,61.7587,60.9694,61.6136,1873031.0
2021-05-14 10:30:00,67.91,68.23,67.66,67.74,1590478.0,61.6136,61.9039,61.3867,61.4593,1590478.0
2021-05-14 11:00:00,67.75,68.46,67.64,68.37,1170231.0,61.4684,62.1126,61.3686,62.0309,1170231.0
2021-05-14 11:30:00,68.38,68.41,68.06,68.38,748446.0,62.04,62.0672,61.7497,62.04,748446.0
2021-05-14 12:00:00,68.38,68.62,68.36,68.53,522809.0,62.04,62.2577,62.0218,62.1761,522809.0
2021-05-14 12:30:00,68.53,68.56,68.22,68.42,596613.0,62.1761,62.2033,61.8948,62.0763,596613.0
2021-05-14 13:00:00,68.42,68.5,68.03,68.06,514414.0,62.0763,62.1489,61.7224,61.7497,514414.0
2021-05-14 13:30:00,68.06,68.19,67.95,68.05,710134.0,61.7497,61.8676,61.6499,61.7406,710134.0
2021-05-14 14:00:00,68.06,68.41,67.99,68.34,401226.0,61.7497,62.0672,61.6862,62.0037,401226.0
2021-05-14 14:30:00,68.34,68.85,68.33,68.73,485670.0,62.0037,62.4664,61.9946,62.3575,485670.0
2021-05-14 15:00:00,68.73,68.75,68.38,68.42,702749.0,62.3575,62.3757,62.04,62.0763,702749.0
2021-05-14 15:30:00,68.42,68.43,68.06,68.15,2302697.0,62.0763,62.0854,61.7497,61.8313,2302697.0
2021-05-17 09:30:00,68.2,68.78,67.46,67.96,1735491.0,61.8767,62.4029,61.2053,61.6589,1735491.0
2021-05-17 10:00:00,67.95,68.15,67.42,67.91,591278.0,61.6499,61.8313,61.169,61.6136,591278.0
2021-05-17 10:30:00,67.91,68.32,67.86,68.06,651496.0,61.6136,61.9856,61.5682,61.7497,651496.0
2021-05-17 11:00:00,68.06,68.12,67.68,67.85,420102.0,61.7497,61.8041,61.4049,61.5591,420102.0
2021-05-17 11:30:00,67.87,67.92,67.64,67.82,510106.0,61.5773,61.6226,61.3686,61.5319,510106.0
2021-05-17 12:00:00,67.81,67.84,67.5,67.69,426822.0,61.5228,61.5501,61.2416,61.414,426822.0
2021-05-17 12:30:00,67.69,68.09,67.66,67.97,315863.0,61.414,61.7769,61.3867,61.668,315863.0
2021-05-17 13:00:00,67.96,68.01,67.72,67.82,276660.0,61.6589,61.7043,61.4412,61.5319,276660.0
2021-05-17 13:30:00,67.82,67.97,67.69,67.78,264518.0,61.5319,61.668,61.414,61.4956,264518.0
2021-05-17 14:00:00,67.76,68.0,67.73,67.87,361782.0,61.4775,61.6952,61.4503,61.5773,361782.0
2021-05-17 14:30:00,67.86,68.09,67.81,68.0,348294.0,61.5682,61.7769,61.5228,61.6952,348294.0
2021-05-17 15:00:00,68.0,68.09,67.9,67.92,430566.0,61.6952,61.7769,61.6045,61.6226,430566.0
2021-05-17 15:30:00,67.92,68.26,67.92,68.22,803796.0,61.6226,61.9311,61.6226,61.8948,803796.0
2021-05-18 09:30:00,69.9,70.16,69.05,69.87,1701420.0,63.4191,63.655,62.6479,63.3918,1701420.0
2021-05-18 10:00:00,69.85,70.71,69.7,70.68,1023300.0,63.3737,64.154,63.2376,64.1267,1023300.0
2021-05-18 10:30:00,70.69,70.79,70.14,70.37,759779.0,64.1358,64.2265,63.6368,63.8455,759779.0
2021-05-18 11:00:00,70.35,70.35,69.99,70.06,812680.0,63.8273,63.8273,63.5007,63.5642,812680.0
2021-05-18 11:30:00,70.06,70.08,69.71,69.84,568684.0,63.5642,63.5824,63.2467,63.3646,568684.0
2021-05-18 12:00:00,69.85,70.27,69.78,70.26,465645.0,63.3737,63.7548,63.3102,63.7457,465645.0
2021-05-18 12:30:00,70.28,70.42,70.2,70.33,491817.0,63.7638,63.8908,63.6912,63.8092,491817.0
2021-05-18 13:00:00,70.34,70.46,70.19,70.41,512245.0,63.8183,63.9271,63.6822,63.8818,512245.0
2021-05-18 13:30:00,70.43,70.49,70.27,70.33,399697.0,63.8999,63.9544,63.7548,63.8092,399697.0
2021-05-18 14:00:00,70.34,70.54,70.23,70.44,445206.0,63.8183,63.9997,63.7185,63.909,445206.0
2021-05-18 14:30:00,70.44,70.49,70.07,70.33,580101.0,63.909,63.9544,63.5733,63.8092,580101.0
2021-05-18 15:00:00,70.33,70.6,70.25,70.55,386290.0,63.8092,64.0542,63.7366,64.0088,386290.0
2021-05-18 15:30:00,70.54,70.66,69.7,69.78,1627552.0,63.9997,64.1086,63.2376,63.3102,1627552.0
2021-05-19 09:30:00,67.5,70.4,66.56,70.03,3441038.0,61.2416,63.8727,60.3887,63.537,3441038.0
2021-05-19 10:00:00,70.02,70.57,69.33,70.38,1702440.0,63.5279,64.0269,62.9019,63.8546,1702440.0
2021-05-19 10:30:00,70.38,70.92,69.75,70.56,1350233.0,63.8546,64.3445,63.283,64.0179,1350233.0
2021-05-19 11:00:00,70.56,70.95,70.28,70.91,744440.0,64.0179,64.3717,63.7638,64.3354,744440.0
2021-05-19 11:30:00,70.89,71.01,70.46,70.48,813757.0,64.3173,64.4261,63.9271,63.9453,813757.0
2021-05-19 12:00:00,70.46,70.64,70.31,70.35,299675.0,63.9271,64.0905,63.791,63.8273,299675.0
2021-05-19 12:30:00,70.36,70.53,70.21,70.43,301343.0,63.8364,63.9906,63.7003,63.8999,301343.0
2021-05-19 13:00:00,70.44,70.79,70.37,70.67,297270.0,63.909,64.2265,63.8455,64.1177,297270.0
2021-05-19 13:30:00,70.67,70.79,70.51,70.56,285166.0,64.1177,64.2265,63.9725,64.0179,285166.0
2021-05-19 14:00:00,70.55,70.89,70.21,70.81,519922.0,64.0088,64.3173,63.7003,64.2447,519922.0
2021-05-19 14:30:00,70.8,70.89,70.29,70.39,272032.0,64.2356,64.3173,63.7729,63.8636,272032.0
2021-05-19 15:00:00,70.38,70.63,70.15,70.58,401698.0,63.8546,64.0814,63.6459,64.036,401698.0
2021-05-19 15:30:00,70.58,70.63,70.17,70.56,1070883.0,64.036,64.0814,63.664,64.0179,1070883.0
2021-05-20 09:30:00,72.44,74.57,72.25,73.76,4453111.0,65.7236,67.6561,65.5512,66.9212,4453111.0
2021-05-20 10:00:00,73.77,74.25,73.45,74.23,1512707.0,66.9302,67.3657,66.6399,67.3476,1512707.0
2021-05-20 10:30:00,74.23,74.84,74.22,74.56,1656705.0,67.3476,67.901,67.3385,67.647,1656705.0
2021-05-20 11:00:00,74.56,74.64,74.09,74.16,766041.0,67.647,67.7196,67.2206,67.2841,766041.0
2021-05-20 11:30:00,74.16,74.22,73.41,73.58,833428.0,67.2841,67.3385,66.6036,66.7579,833428.0
2021-05-20 12:00:00,73.6,73.73,73.28,73.56,601242.0,66.776,66.894,66.4857,66.7397,601242.0
2021-05-20 12:30:00,73.59,73.62,73.16,73.54,484616.0,66.7669,66.7942,66.3768,66.7216,484616.0
2021-05-20 13:00:00,73.53,73.89,73.47,73.86,461040.0,66.7125,67.0391,66.6581,67.0119,461040.0
2021-05-20 13:30:00,73.86,74.02,73.63,73.69,568130.0,67.0119,67.1571,66.8032,66.8577,568130.0
2021-05-20 14:00:00,73.69,73.85,73.56,73.81,414607.0,66.8577,67.0028,66.7397,66.9665,414607.0
2021-05-20 14:30:00,73.83,73.95,73.64,73.91,468260.0,66.9847,67.0936,66.8123,67.0573,468260.0
2021-05-20 15:00:00,73.92,74.04,73.8,74.0,539031.0,67.0663,67.1752,66.9575,67.1389,539031.0
2021-05-20 15:30:00,74.0,74.09,73.61,73.68,1643444.0,67.1389,67.2206,66.7851,66.8486,1643444.0
2021-05-21 09:30:00,74.89,75.15,73.46,73.8,2415722.0,67.9464,68.1823,66.649,66.9575,2415722.0
2021-05-21 10:00:00,73.79,74.0,73.13,73.56,937424.0,66.9484,67.1389,66.3496,66.7397,937424.0
2021-05-21 10:30:00,73.55,73.69,73.2,73.3,772610.0,66.7306,66.8577,66.4131,66.5038,772610.0
2021-05-21 11:00:00,73.3,73.44,73.08,73.2,404499.0,66.5038,66.6308,66.3042,66.4131,404499.0
2021-05-21 11:30:00,73.17,73.37,72.87,72.98,458923.0,66.3859,66.5673,66.1137,66.2135,458923.0
2021-05-21 12:00:00,72.96,73.17,72.95,73.13,292146.0,66.1953,66.3859,66.1863,66.3496,292146.0
2021-05-21 12:30:00,73.13,73.19,72.78,72.94,306988.0,66.3496,66.404,66.032,66.1772,306988.0
2021-05-21 13:00:00,72.94,72.99,72.76,72.87,234853.0,66.1772,66.2226,66.0139,66.1137,234853.0
2021-05-21 13:30:00,72.86,72.98,72.81,72.84,255309.0,66.1046,66.2135,66.0593,66.0865,255309.0
2021-05-21 14:00:00,72.84,72.87,72.58,72.64,309042.0,66.0865,66.1137,65.8506,65.905,309042.0
2021-05-21 14:30:00,72.64,72.7,72.53,72.65,319951.0,65.905,65.9595,65.8052,65.9141,319951.0
2021-05-21 15:00:00,72.64,72.68,72.45,72.66,454964.0,65.905,65.9413,65.7326,65.9232,454964.0
2021-05-21 15:30:00,72.66,72.83,72.55,72.75,1412427.0,65.9232,66.0774,65.8234,66.0048,1412427.0
2021-05-24 09:30:00,72.25,72.75,71.58,72.51,1078463.0,65.5512,66.0048,64.9433,65.7871,1078463.0
2021-05-24 10:00:00,72.52,72.61,71.97,72.16,673010.0,65.7961,65.8778,65.2971,65.4695,673010.0
2021-05-24 10:30:00,72.18,72.45,71.97,72.39,490205.0,65.4877,65.7326,65.2971,65.6782,490205.0
2021-05-24 11:00:00,72.39,72.54,72.14,72.14,506863.0,65.6782,65.8143,65.4514,65.4514,506863.0
2021-05-24 11:30:00,72.16,72.26,72.03,72.07,392966.0,65.4695,65.5602,65.3516,65.3879,392966.0
2021-05-24 12:00:00,72.08,72.11,71.81,71.92,384030.0,65.3969,65.4242,65.152,65.2518,384030.0
2021-05-24 12:30:00,71.93,71.97,71.69,71.79,404757.0,65.2608,65.2971,65.0431,65.1338,404757.0
2021-05-24 13:00:00,71.79,72.19,71.76,72.06,372811.0,65.1338,65.4967,65.1066,65.3788,372811.0
2021-05-24 13:30:00,72.06,72.11,71.96,72.0,327342.0,65.3788,65.4242,65.2881,65.3244,327342.0
2021-05-24 14:00:00,72.0,72.14,71.84,71.92,370207.0,65.3244,65.4514,65.1792,65.2518,370207.0
2021-05-24 14:30:00,71.92,72.03,71.9,71.95,369028.0,65.2518,65.3516,65.2336,65.279,369028.0
2021-05-24 15:00:00,71.95,71.97,71.75,71.82,390777.0,65.279,65.2971,65.0975,65.161,390777.0
2021-05-24 15:30:00,71.82,71.84,71.62,71.66,1188607.0,65.161,65.1792,64.9796,65.0159,1188607.0
2021-05-25 09:30:00,73.06,73.6,72.69,73.21,1928733.0,66.2861,66.776,65.9504,66.4222,1928733.0
2021-05-25 10:00:00,73.2,73.29,72.61,72.95,930319.0,66.4131,66.4947,65.8778,66.1863,930319.0
2021-05-25 10:30:00,72.95,73.13,72.82,73.08,577894.0,66.1863,66.3496,66.0683,66.3042,577894.0
2021-05-25 11:00:00,73.07,73.09,72.36,72.48,768765.0,66.2951,66.3133,65.651,65.7599,768765.0
2021-05-25 11:30:00,72.48,72.72,72.26,72.69,386424.0,65.7599,65.9776,65.5602,65.9504,386424.0
2021-05-25 12:00:00,72.69,72.78,72.49,72.73,291018.0,65.9504,66.032,65.7689,65.9867,291018.0
2021-05-25 12:30:00,72.73,72.9,72.72,72.86,352988.0,65.9867,66.1409,65.9776,66.1046,352988.0
2021-05-25 13:00:00,72.85,73.09,72.73,72.96,335135.0,66.0955,66.3133,65.9867,66.1953,335135.0
2021-05-25 13:30:00,72.95,73.15,72.94,72.98,230231.0,66.1863,66.3677,66.1772,66.2135,230231.0
2021-05-25 14:00:00,72.99,73.01,72.86,72.91,193435.0,66.2226,66.2407,66.1046,66.15,193435.0
2021-05-25 14:30:00,72.92,73.02,72.86,72.9,231995.0,66.1591,66.2498,66.1046,66.1409,231995.0
2021-05-25 15:00:00,72.91,73.04,72.83,72.95,297982.0,66.15,66.2679,66.0774,66.1863,297982.0
2021-05-25 15:30:00,72.96,72.99,72.78,72.81,870907.0,66.1953,66.2226,66.032,66.0593,870907.0
2021-05-26 09:30:00,73.55,73.72,72.76,73.07,992627.0,66.7306,66.8849,66.0139,66.2951,992627.0
2021-05-26 10:00:00,73.06,73.06,72.56,72.95,392305.0,66.2861,66.2861,65.8324,66.1863,392305.0
2021-05-26 10:30:00,72.95,73.16,72.83,73.11,429305.0,66.1863,66.3768,66.0774,66.3314,429305.0
2021-05-26 11:00:00,73.11,73.27,72.99,73.11,406251.0,66.3314,66.4766,66.2226,66.3314,406251.0
2021-05-26 11:30:00,73.1,73.39,72.97,73.35,292188.0,66.3224,66.5855,66.2044,66.5492,292188.0
2021-05-26 12:00:00,73.34,73.52,73.31,73.44,239915.0,66.5401,66.7034,66.5129,66.6308,239915.0
2021-05-26 12:30:00,73.44,73.46,73.25,73.27,179121.0,66.6308,66.649,66.4585,66.4766,179121.0
2021-05-26 13:00:00,73.26,73.31,73.12,73.2,172421.0,66.4675,66.5129,66.3405,66.4131,172421.0
2021-05-26 13:30:00,73.19,73.28,73.08,73.15,190859.0,66.404,66.4857,66.3042,66.3677,190859.0
2021-05-26 14:00:00,73.14,73.28,73.13,73.22,176844.0,66.3587,66.4857,66.3496,66.4312,176844.0
2021-05-26 14:30:00,73.22,73.29,73.15,73.19,203127.0,66.4312,66.4947,66.3677,66.404,203127.0
2021-05-26 15:00:00,73.2,73.25,73.13,73.16,231604.0,66.4131,66.4585,66.3496,66.3768,231604.0
2021-05-26 15:30:00,73.16,73.29,73.01,73.18,1002142.0,66.3768,66.4947,66.2407,66.3949,1002142.0
2021-05-27 09:30:00,73.58,73.58,72.07,72.59,1155906.0,66.7579,66.7579,65.3879,65.8597,1155906.0
2021-05-27 10:00:00,72.59,72.98,72.37,72.8,500715.0,65.8597,66.2135,65.66,66.0502,500715.0
2021-05-27 10:30:00,72.8,72.95,72.57,72.61,379411.0,66.0502,66.1863,65.8415,65.8778,379411.0
2021-05-27 11:00:00,72.63,72.93,72.6,72.79,335639.0,65.8959,66.1681,65.8687,66.0411,335639.0
2021-05-27 11:30:00,72.8,72.87,72.58,72.67,415350.0,66.0502,66.1137,65.8506,65.9322,415350.0
2021-05-27 12:00:00,72.67,72.95,72.66,72.84,220568.0,65.9322,66.1863,65.9232,66.0865,220568.0
2021-05-27 12:30:00,72.83,72.89,72.72,72.88,221144.0,66.0774,66.1318,65.9776,66.1228,221144.0
2021-05-27 13:00:00,72.88,72.98,72.84,72.92,234687.0,66.1228,66.2135,66.0865,66.1591,234687.0
2021-05-27 13:30:00,72.92,73.12,72.92,73.12,313995.0,66.1591,66.3405,66.1591,66.3405,313995.0
2021-05-27 14:00:00,73.13,73.26,72.99,73.13,299582.0,66.3496,66.4675,66.2226,66.3496,299582.0
2021-05-27 14:30:00,73.12,73.22,73.05,73.13,284514.0,66.3405,66.4312,66.277,66.3496,284514.0
2021-05-27 15:00:00,73.12,73.39,73.1,73.36,356129.0,66.3405,66.5855,66.3224,66.5583,356129.0
2021-05-27 15:30:00,73.36,73.38,72.72,72.83,1377076.0,66.5583,66.5764,65.9776,66.0774,1377076.0
2021-05-28 09:30:00,72.61,73.62,72.4,73.44,978642.0,65.8778,66.7942,65.6873,66.6308,978642.0
2021-05-28 10:00:00,73.42,73.59,73.08,73.1,543015.0,66.6127,66.7669,66.3042,66.3224,543015.0
2021-05-28 10:30:00,73.1,73.53,73.1,73.42,312834.0,66.3224,66.7125,66.3224,66.6127,312834.0
2021-05-28 11:00:00,73.42,73.72,73.35,73.52,377807.0,66.6127,66.8849,66.5492,66.7034,377807.0
2021-05-28 11:30:00,73.52,73.94,73.4,73.93,404164.0,66.7034,67.0845,66.5946,67.0754,404164.0
2021-05-28 12:00:00,73.94,74.03,73.81,73.87,462590.0,67.0845,67.1661,66.9665,67.021,462590.0
2021-05-28 12:30:00,73.86,74.09,73.85,74.0,293162.0,67.0119,67.2206,67.0028,67.1389,293162.0
2021-05-28 13:00:00,74.01,74.08,73.93,74.01,375245.0,67.148,67.2115,67.0754,67.148,375245.0
2021-05-28 13:30:00,74.01,74.06,73.81,74.0,317853.0,67.148,67.1934,66.9665,67.1389,317853.0
2021-05-28 14:00:00,74.0,74.04,73.82,73.94,251393.0,67.1389,67.1752,66.9756,67.0845,251393.0
2021-05-28 14:30:00,73.95,74.03,73.89,74.0,302777.0,67.0936,67.1661,67.0391,67.1389,302777.0
2021-05-28 15:00:00,73.99,74.0,73.7,73.78,345433.0,67.1298,67.1389,66.8667,66.9393,345433.0
2021-05-28 15:30:00,73.78,74.04,73.72,73.93,1173907.0,66.9393,67.1752,66.8849,67.0754,1173907.0
2021-06-01 09:30:00,76.09,77.55,75.98,77.11,3681586.0,69.0351,70.3598,68.9353,69.9606,3681586.0
2021-06-01 10:00:00,77.11,77.24,76.3,76.83,1786759.0,69.9606,70.0785,69.2257,69.7065,1786759.0
2021-06-01 10:30:00,76.83,77.16,76.52,76.93,1133143.0,69.7065,70.0059,69.4253,69.7973,1133143.0
2021-06-01 11:00:00,76.92,77.58,76.83,77.46,1143051.0,69.7882,70.387,69.7065,70.2781,1143051.0
2021-06-01 11:30:00,77.45,78.1,77.39,78.03,1801889.0,70.269,70.8588,70.2146,70.7953,1801889.0
2021-06-01 12:00:00,78.03,78.38,77.92,78.26,1017782.0,70.7953,71.1128,70.6955,71.0039,1017782.0
2021-06-01 12:30:00,78.25,78.84,78.06,78.09,1532004.0,70.9949,71.5302,70.8225,70.8497,1532004.0
2021-06-01 13:00:00,78.09,78.41,78.02,78.07,1024311.0,70.8497,71.14,70.7862,70.8316,1024311.0
2021-06-01 13:30:00,78.08,78.43,78.07,78.38,410405.0,70.8406,71.1582,70.8316,71.1128,410405.0
2021-06-01 14:00:00,78.37,78.4,78.18,78.25,520382.0,71.1037,71.131,70.9314,70.9949,520382.0
2021-06-01 14:30:00,78.25,78.49,78.17,78.42,507163.0,70.9949,71.2126,70.9223,71.1491,507163.0
2021-06-01 15:00:00,78.42,78.78,78.4,78.5,820299.0,71.1491,71.4757,71.131,71.2217,820299.0
2021-06-01 15:30:00,78.5,78.7,78.26,78.34,2324279.0,71.2217,71.4031,71.0039,71.0765,2324279.0
2021-06-02 09:30:00,77.97,77.98,76.8,76.92,1211527.0,70.7408,70.7499,69.6793,69.7882,1211527.0
2021-06-02 10:00:00,76.94,77.29,76.77,77.13,710055.0,69.8063,70.1239,69.6521,69.9787,710055.0
2021-06-02 10:30:00,77.12,77.34,76.81,77.04,765739.0,69.9696,70.1692,69.6884,69.8971,765739.0
2021-06-02 11:00:00,77.03,77.14,76.79,76.84,407103.0,69.888,69.9878,69.6702,69.7156,407103.0
2021-06-02 11:30:00,76.85,77.16,76.77,77.07,527616.0,69.7247,70.0059,69.6521,69.9243,527616.0
2021-06-02 12:00:00,77.05,77.05,76.73,76.76,547708.0,69.9061,69.9061,69.6158,69.643,547708.0
2021-06-02 12:30:00,76.75,76.81,76.64,76.73,289722.0,69.6339,69.6884,69.5341,69.6158,289722.0
2021-06-02 13:00:00,76.73,76.76,76.36,76.42,481185.0,69.6158,69.643,69.2801,69.3345,481185.0
2021-06-02 13:30:00,76.43,76.68,76.42,76.56,566259.0,69.3436,69.5704,69.3345,69.4616,566259.0
2021-06-02 14:00:00,76.56,76.74,76.42,76.7,382747.0,69.4616,69.6249,69.3345,69.5886,382747.0
2021-06-02 14:30:00,76.7,76.8,76.62,76.69,252285.0,69.5886,69.6793,69.516,69.5795,252285.0
2021-06-02 15:00:00,76.67,76.76,76.61,76.63,321081.0,69.5614,69.643,69.5069,69.5251,321081.0
2021-06-02 15:30:00,76.63,76.78,76.46,76.51,1155994.0,69.5251,69.6612,69.3708,69.4162,1155994.0
2021-06-03 09:30:00,75.42,75.7,74.71,74.9,1256624.0,68.4273,68.6813,67.7831,67.9555,1256624.0
2021-06-03 10:00:00,74.88,75.68,74.77,75.56,930912.0,67.9373,68.6632,67.8375,68.5543,930912.0
2021-06-03 10:30:00,75.52,75.55,75.02,75.51,514832.0,68.518,68.5452,68.0643,68.5089,514832.0
2021-06-03 11:00:00,75.5,75.56,74.86,75.05,1026553.0,68.4998,68.5543,67.9192,68.0916,1026553.0
2021-06-03 11:30:00,75.04,75.22,74.87,75.03,391564.0,68.0825,68.2458,67.9283,68.0734,391564.0
2021-06-03 12:00:00,75.06,75.65,74.99,75.45,1004302.0,68.1006,68.6359,68.0371,68.4545,1004302.0
2021-06-03 12:30:00,75.44,75.76,75.33,75.5,571820.0,68.4454,68.7357,68.3456,68.4998,571820.0
2021-06-03 13:00:00,75.51,75.87,75.39,75.84,769017.0,68.5089,68.8355,68.4,68.8083,769017.0
2021-06-03 13:30:00,75.79,75.81,75.4,75.54,531446.0,68.763,68.7811,68.4091,68.5361,531446.0
2021-06-03 14:00:00,75.54,75.64,75.39,75.42,320940.0,68.5361,68.6269,68.4,68.4273,320940.0
2021-06-03 14:30:00,75.42,75.62,75.32,75.33,618034.0,68.4273,68.6087,68.3365,68.3456,618034.0
2021-06-03 15:00:00,75.33,75.51,75.31,75.43,230167.0,68.3456,68.5089,68.3275,68.4363,230167.0
2021-06-03 15:30:00,75.44,75.55,75.32,75.51,632481.0,68.4454,68.5452,68.3365,68.5089,632481.0
2021-06-04 09:30:00,76.0,76.28,75.75,75.94,547488.0,68.9535,69.2075,68.7267,68.899,547488.0
2021-06-04 10:00:00,75.96,76.35,75.84,75.86,434061.0,68.9172,69.271,68.8083,68.8265,434061.0
2021-06-04 10:30:00,75.87,75.94,75.6,75.65,525928.0,68.8355,68.899,68.5906,68.6359,525928.0
2021-06-04 11:00:00,75.65,76.04,75.45,75.7,907240.0,68.6359,68.9898,68.4545,68.6813,907240.0
2021-06-04 11:30:00,75.7,75.77,75.47,75.51,449538.0,68.6813,68.7448,68.4726,68.5089,449538.0
2021-06-04 12:00:00,75.51,75.53,75.31,75.41,421143.0,68.5089,68.5271,68.3275,68.4182,421143.0
2021-06-04 12:30:00,75.41,75.44,75.17,75.31,275915.0,68.4182,68.4454,68.2004,68.3275,275915.0
2021-06-04 13:00:00,75.31,75.4,75.26,75.37,168294.0,68.3275,68.4091,68.2821,68.3819,168294.0
2021-06-04 13:30:00,75.36,75.41,75.11,75.25,260206.0,68.3728,68.4182,68.146,68.273,260206.0
2021-06-04 14:00:00,75.26,75.3,75.08,75.16,371659.0,68.2821,68.3184,68.1188,68.1914,371659.0
2021-06-04 14:30:00,75.16,75.3,75.1,75.2,292041.0,68.1914,68.3184,68.1369,68.2277,292041.0
2021-06-04 15:00:00,75.19,75.25,75.1,75.14,277949.0,68.2186,68.273,68.1369,68.1732,277949.0
2021-06-04 15:30:00,75.14,75.45,75.13,75.43,1013325.0,68.1732,68.4545,68.1641,68.4363,1013325.0
2021-06-07 09:30:00,75.39,75.4,74.22,74.3,995451.0,68.4,68.4091,67.3385,67.4111,995451.0
2021-06-07 10:00:00,74.3,74.34,73.73,73.77,734190.0,67.4111,67.4474,66.894,66.9302,734190.0
2021-06-07 10:30:00,73.77,74.17,73.72,74.04,614236.0,66.9302,67.2932,66.8849,67.1752,614236.0
2021-06-07 11:00:00,74.05,74.05,73.61,73.73,821121.0,67.1843,67.1843,66.7851,66.894,821121.0
2021-06-07 11:30:00,73.73,73.99,73.61,73.98,421044.0,66.894,67.1298,66.7851,67.1208,421044.0
2021-06-07 12:00:00,73.95,74.4,73.95,74.23,485846.0,67.0936,67.5018,67.0936,67.3476,485846.0
2021-06-07 12:30:00,74.22,74.33,74.13,74.14,238023.0,67.3385,67.4383,67.2569,67.2659,238023.0
2021-06-07 13:00:00,74.13,74.28,73.99,74.07,292413.0,67.2569,67.393,67.1298,67.2024,292413.0
2021-06-07 13:30:00,74.07,74.25,74.03,74.13,188753.0,67.2024,67.3657,67.1661,67.2569,188753.0
2021-06-07 14:00:00,74.12,74.25,74.09,74.25,143613.0,67.2478,67.3657,67.2206,67.3657,143613.0
2021-06-07 14:30:00,74.25,74.5,74.19,74.43,316227.0,67.3657,67.5926,67.3113,67.5291,316227.0
2021-06-07 15:00:00,74.43,74.85,74.42,74.81,439437.0,67.5291,67.9101,67.52,67.8738,439437.0
2021-06-07 15:30:00,74.82,74.91,74.47,74.66,809914.0,67.8829,67.9645,67.5653,67.7377,809914.0
2021-06-08 09:30:00,75.01,75.11,73.7,73.81,1044755.0,68.0553,68.146,66.8667,66.9665,1044755.0
2021-06-08 10:00:00,73.84,73.88,73.28,73.34,973077.0,66.9938,67.03,66.4857,66.5401,973077.0
2021-06-08 10:30:00,73.34,73.38,72.9,72.97,1075347.0,66.5401,66.5764,66.1409,66.2044,1075347.0
2021-06-08 11:00:00,72.97,73.06,72.67,73.0,875125.0,66.2044,66.2861,65.9322,66.2316,875125.0
2021-06-08 11:30:00,72.98,73.08,72.78,72.93,395302.0,66.2135,66.3042,66.032,66.1681,395302.0
2021-06-08 12:00:00,72.92,72.96,72.59,72.75,345183.0,66.1591,66.1953,65.8597,66.0048,345183.0
2021-06-08 12:30:00,72.76,72.88,72.73,72.84,274511.0,66.0139,66.1228,65.9867,66.0865,274511.0
2021-06-08 13:00:00,72.85,72.97,72.76,72.88,252553.0,66.0955,66.2044,66.0139,66.1228,252553.0
2021-06-08 13:30:00,72.89,73.05,72.85,73.04,200307.0,66.1318,66.277,66.0955,66.2679,200307.0
2021-06-08 14:00:00,73.04,73.23,72.96,73.05,253901.0,66.2679,66.4403,66.1953,66.277,253901.0
2021-06-08 14:30:00,73.06,73.25,73.05,73.21,172251.0,66.2861,66.4585,66.277,66.4222,172251.0
2021-06-08 15:00:00,73.21,73.3,73.07,73.09,291999.0,66.4222,66.5038,66.2951,66.3133,291999.0
2021-06-08 15:30:00,73.09,73.33,73.08,73.29,917809.0,66.3133,66.531,66.3042,66.4947,917809.0
2021-06-09 09:30:00,73.14,74.07,73.08,74.05,1344294.0,66.3587,67.2024,66.3042,67.1843,1344294.0
2021-06-09 10:00:00,74.05,74.07,73.49,73.74,436966.0,67.1843,67.2024,66.6762,66.903,436966.0
2021-06-09 10:30:00,73.74,73.91,73.51,73.52,449245.0,66.903,67.0573,66.6944,66.7034,449245.0
2021-06-09 11:00:00,73.51,73.68,73.01,73.14,370481.0,66.6944,66.8486,66.2407,66.3587,370481.0
2021-06-09 11:30:00,73.13,73.2,72.95,73.03,358604.0,66.3496,66.4131,66.1863,66.2589,358604.0
2021-06-09 12:00:00,73.04,73.17,73.04,73.17,178302.0,66.2679,66.3859,66.2679,66.3859,178302.0
2021-06-09 12:30:00,73.16,73.26,73.08,73.21,184432.0,66.3768,66.4675,66.3042,66.4222,184432.0
2021-06-09 13:00:00,73.2,73.29,73.04,73.05,213538.0,66.4131,66.4947,66.2679,66.277,213538.0
2021-06-09 13:30:00,73.06,73.09,72.78,72.84,265046.0,66.2861,66.3133,66.032,66.0865,265046.0
2021-06-09 14:00:00,72.84,72.92,72.72,72.85,423452.0,66.0865,66.1591,65.9776,66.0955,423452.0
2021-06-09 14:30:00,72.85,72.96,72.8,72.84,416961.0,66.0955,66.1953,66.0502,66.0865,416961.0
2021-06-09 15:00:00,72.84,72.86,72.55,72.57,506510.0,66.0865,66.1046,65.8234,65.8415,506510.0
2021-06-09 15:30:00,72.56,72.78,72.47,72.64,688749.0,65.8324,66.032,65.7508,65.905,688749.0
2021-06-10 09:30:00,73.06,73.1,72.34,72.48,991505.0,66.2861,66.3224,65.6328,65.7599,991505.0
2021-06-10 10:00:00,72.48,72.71,72.22,72.4,720066.0,65.7599,65.9685,65.524,65.6873,720066.0
2021-06-10 10:30:00,72.43,72.6,71.83,72.08,612841.0,65.7145,65.8687,65.1701,65.3969,612841.0
2021-06-10 11:00:00,72.08,72.27,71.89,72.2,366539.0,65.3969,65.5693,65.2246,65.5058,366539.0
2021-06-10 11:30:00,72.2,72.28,71.94,71.99,391324.0,65.5058,65.5784,65.2699,65.3153,391324.0
2021-06-10 12:00:00,72.01,72.11,71.92,72.02,384719.0,65.3334,65.4242,65.2518,65.3425,384719.0
2021-06-10 12:30:00,72.03,72.14,71.99,71.99,320165.0,65.3516,65.4514,65.3153,65.3153,320165.0
2021-06-10 13:00:00,71.99,72.11,71.95,71.98,280573.0,65.3153,65.4242,65.279,65.3062,280573.0
2021-06-10 13:30:00,71.99,72.01,71.85,71.91,424629.0,65.3153,65.3334,65.1883,65.2427,424629.0
2021-06-10 14:00:00,71.9,72.03,71.84,71.89,329368.0,65.2336,65.3516,65.1792,65.2246,329368.0
2021-06-10 14:30:00,71.9,71.93,71.73,71.93,536986.0,65.2336,65.2608,65.0794,65.2608,536986.0
2021-06-10 15:00:00,71.92,72.04,71.67,71.68,477277.0,65.2518,65.3606,65.025,65.034,477277.0
2021-06-10 15:30:00,71.68,71.88,71.55,71.86,1399224.0,65.034,65.2155,64.9161,65.1973,1399224.0
2021-06-11 09:30:00,71.28,72.01,70.88,71.76,1817032.0,64.6711,65.3334,64.3082,65.1066,1817032.0
2021-06-11 10:00:00,71.77,71.84,71.26,71.34,615401.0,65.1157,65.1792,64.653,64.7255,615401.0
2021-06-11 10:30:00,71.35,71.44,70.94,71.2,631242.0,64.7346,64.8163,64.3626,64.5985,631242.0
2021-06-11 11:00:00,71.2,71.27,70.99,71.25,384999.0,64.5985,64.662,64.408,64.6439,384999.0
2021-06-11 11:30:00,71.25,71.33,71.01,71.05,402913.0,64.6439,64.7165,64.4261,64.4624,402913.0
2021-06-11 12:00:00,71.05,71.08,70.82,70.87,460127.0,64.4624,64.4897,64.2538,64.2991,460127.0
2021-06-11 12:30:00,70.87,71.0,70.76,70.81,357096.0,64.2991,64.4171,64.1993,64.2447,357096.0
2021-06-11 13:00:00,70.81,71.1,70.74,71.09,391687.0,64.2447,64.5078,64.1812,64.4987,391687.0
2021-06-11 13:30:00,71.08,71.2,71.03,71.17,287732.0,64.4897,64.5985,64.4443,64.5713,287732.0
2021-06-11 14:00:00,71.18,71.37,71.12,71.34,406227.0,64.5804,64.7528,64.5259,64.7255,406227.0
2021-06-11 14:30:00,71.35,71.4,71.25,71.31,325078.0,64.7346,64.78,64.6439,64.6983,325078.0
2021-06-11 15:00:00,71.31,71.33,71.14,71.17,418332.0,64.6983,64.7165,64.5441,64.5713,418332.0
2021-06-11 15:30:00,71.17,71.31,71.03,71.19,1979874.0,64.5713,64.6983,64.4443,64.5895,1979874.0
2021-06-14 09:30:00,71.2,71.34,70.66,71.02,1006159.0,64.5985,64.7255,64.1086,64.4352,1006159.0
2021-06-14 10:00:00,71.03,71.03,70.59,70.63,865451.0,64.4443,64.4443,64.0451,64.0814,865451.0
2021-06-14 10:30:00,70.62,70.68,70.41,70.61,653242.0,64.0723,64.1267,63.8818,64.0632,653242.0
2021-06-14 11:00:00,70.61,70.83,70.51,70.83,470930.0,64.0632,64.2628,63.9725,64.2628,470930.0
2021-06-14 11:30:00,70.83,70.94,70.75,70.88,474108.0,64.2628,64.3626,64.1903,64.3082,474108.0
2021-06-14 12:00:00,70.89,71.28,70.81,71.2,358689.0,64.3173,64.6711,64.2447,64.5985,358689.0
2021-06-14 12:30:00,71.2,71.36,71.19,71.34,321827.0,64.5985,64.7437,64.5895,64.7255,321827.0
2021-06-14 13:00:00,71.34,71.58,71.33,71.54,380753.0,64.7255,64.9433,64.7165,64.907,380753.0
2021-06-14 13:30:00,71.54,71.73,71.52,71.58,261915.0,64.907,65.0794,64.8889,64.9433,261915.0
2021-06-14 14:00:00,71.59,71.7,71.22,71.25,319857.0,64.9524,65.0522,64.6167,64.6439,319857.0
2021-06-14 14:30:00,71.25,71.26,71.13,71.23,386908.0,64.6439,64.653,64.535,64.6257,386908.0
2021-06-14 15:00:00,71.22,71.25,71.09,71.12,286510.0,64.6167,64.6439,64.4987,64.5259,286510.0
2021-06-14 15:30:00,71.12,71.43,71.1,71.43,777499.0,64.5259,64.8072,64.5078,64.8072,777499.0
2021-06-15 09:30:00,71.25,71.55,70.62,71.15,1091517.0,64.6439,64.9161,64.0723,64.5532,1091517.0
2021-06-15 10:00:00,71.15,71.29,70.64,70.65,567188.0,64.5532,64.6802,64.0905,64.0995,567188.0
2021-06-15 10:30:00,70.65,71.03,70.63,71.03,405178.0,64.0995,64.4443,64.0814,64.4443,405178.0
2021-06-15 11:00:00,71.03,71.48,70.96,71.26,606619.0,64.4443,64.8526,64.3808,64.653,606619.0
2021-06-15 11:30:00,71.26,71.31,70.9,71.07,476232.0,64.653,64.6983,64.3263,64.4806,476232.0
2021-06-15 12:00:00,71.07,71.11,70.86,71.03,352531.0,64.4806,64.5169,64.2901,64.4443,352531.0
2021-06-15 12:30:00,71.03,71.16,70.88,71.01,284903.0,64.4443,64.5622,64.3082,64.4261,284903.0
2021-06-15 13:00:00,71.01,71.01,70.84,70.85,277402.0,64.4261,64.4261,64.2719,64.281,277402.0
2021-06-15 13:30:00,70.86,70.88,70.75,70.82,297203.0,64.2901,64.3082,64.1903,64.2538,297203.0
2021-06-15 14:00:00,70.81,71.02,70.78,70.93,348204.0,64.2447,64.4352,64.2175,64.3536,348204.0
2021-06-15 14:30:00,70.94,70.96,70.82,70.92,321799.0,64.3626,64.3808,64.2538,64.3445,321799.0
2021-06-15 15:00:00,70.92,71.07,70.81,70.85,461456.0,64.3445,64.4806,64.2447,64.281,461456.0
2021-06-15 15:30:00,70.85,70.86,70.69,70.85,968349.0,64.281,64.2901,64.1358,64.281,968349.0
2021-06-16 09:30:00,71.0,72.2,70.43,71.98,2338555.0,64.4171,65.5058,63.8999,65.3062,2338555.0
2021-06-16 10:00:00,71.98,72.73,71.66,72.63,1287881.0,65.3062,65.9867,65.0159,65.8959,1287881.0
2021-06-16 10:30:00,72.64,73.1,72.35,72.61,1025352.0,65.905,66.3224,65.6419,65.8778,1025352.0
2021-06-16 11:00:00,72.61,72.66,71.99,72.03,498511.0,65.8778,65.9232,65.3153,65.3516,498511.0
2021-06-16 11:30:00,72.02,72.25,71.9,72.16,482808.0,65.3425,65.5512,65.2336,65.4695,482808.0
2021-06-16 12:00:00,72.16,72.2,71.84,71.9,614896.0,65.4695,65.5058,65.1792,65.2336,614896.0
2021-06-16 12:30:00,71.88,72.15,71.88,72.14,231359.0,65.2155,65.4604,65.2155,65.4514,231359.0
2021-06-16 13:00:00,72.14,72.14,71.94,71.95,179959.0,65.4514,65.4514,65.2699,65.279,179959.0
2021-06-16 13:30:00,71.95,72.11,71.9,71.92,425498.0,65.279,65.4242,65.2336,65.2518,425498.0
2021-06-16 14:00:00,71.91,71.91,71.12,71.34,1076772.0,65.2427,65.2427,64.5259,64.7255,1076772.0
2021-06-16 14:30:00,71.33,71.45,70.67,71.33,706379.0,64.7165,64.8253,64.1177,64.7165,706379.0
2021-06-16 15:00:00,71.31,71.71,71.21,71.54,447859.0,64.6983,65.0612,64.6076,64.907,447859.0
2021-06-16 15:30:00,71.54,71.77,71.39,71.49,874680.0,64.907,65.1157,64.7709,64.8616,874680.0
2021-06-17 09:30:00,71.38,72.28,71.3,71.85,1151021.0,64.7618,65.5784,64.6893,65.1883,1151021.0
2021-06-17 10:00:00,71.85,72.58,71.62,72.52,582217.0,65.1883,65.8506,64.9796,65.7961,582217.0
2021-06-17 10:30:00,72.53,73.18,72.53,73.13,1280296.0,65.8052,66.3949,65.8052,66.3496,1280296.0
2021-06-17 11:00:00,73.14,73.55,73.05,73.39,1227062.0,66.3587,66.7306,66.277,66.5855,1227062.0
2021-06-17 11:30:00,73.39,73.6,73.12,73.15,1071585.0,66.5855,66.776,66.3405,66.3677,1071585.0
2021-06-17 12:00:00,73.17,73.33,72.77,73.01,618694.0,66.3859,66.531,66.023,66.2407,618694.0
2021-06-17 12:30:00,73.0,73.3,72.92,73.08,358043.0,66.2316,66.5038,66.1591,66.3042,358043.0
2021-06-17 13:00:00,73.08,73.57,73.08,73.57,348383.0,66.3042,66.7488,66.3042,66.7488,348383.0
2021-06-17 13:30:00,73.57,74.07,73.55,73.82,716148.0,66.7488,67.2024,66.7306,66.9756,716148.0
2021-06-17 14:00:00,73.82,73.86,73.55,73.58,526630.0,66.9756,67.0119,66.7306,66.7579,526630.0
2021-06-17 14:30:00,73.58,73.65,73.45,73.5,334797.0,66.7579,66.8214,66.6399,66.6853,334797.0
2021-06-17 15:00:00,73.51,73.81,73.42,73.73,632044.0,66.6944,66.9665,66.6127,66.894,632044.0
2021-06-17 15:30:00,73.72,73.79,73.47,73.5,1391596.0,66.8849,66.9484,66.6581,66.6853,1391596.0
2021-06-18 09:30:00,72.69,73.55,72.42,73.2,2703953.0,65.9504,66.7306,65.7054,66.4131,2703953.0
2021-06-18 10:00:00,73.2,73.69,73.0,73.07,1147377.0,66.4131,66.8577,66.2316,66.2951,1147377.0
2021-06-18 10:30:00,73.07,73.21,72.8,72.81,472340.0,66.2951,66.4222,66.0502,66.0593,472340.0
2021-06-18 11:00:00,72.8,72.88,72.41,72.61,497900.0,66.0502,66.1228,65.6963,65.8778,497900.0
2021-06-18 11:30:00,72.62,72.76,72.36,72.48,553394.0,65.8869,66.0139,65.651,65.7599,553394.0
2021-06-18 12:00:00,72.46,72.59,72.18,72.5,513444.0,65.7417,65.8597,65.4877,65.778,513444.0
2021-06-18 12:30:00,72.5,72.79,72.49,72.71,407532.0,65.778,66.0411,65.7689,65.9685,407532.0
2021-06-18 13:00:00,72.7,72.77,72.55,72.55,307420.0,65.9595,66.023,65.8234,65.8234,307420.0
2021-06-18 13:30:00,72.55,72.88,72.5,72.7,423453.0,65.8234,66.1228,65.778,65.9595,423453.0
2021-06-18 14:00:00,72.7,72.89,72.64,72.72,350157.0,65.9595,66.1318,65.905,65.9776,350157.0
2021-06-18 14:30:00,72.73,72.79,71.9,71.92,814311.0,65.9867,66.0411,65.2336,65.2518,814311.0
2021-06-18 15:00:00,71.92,71.98,71.64,71.64,1242045.0,65.2518,65.3062,64.9977,64.9977,1242045.0
2021-06-18 15:30:00,71.65,71.98,71.39,71.64,2705275.0,65.0068,65.3062,64.7709,64.9977,2705275.0
2021-06-21 09:30:00,71.61,71.79,70.74,71.79,1216712.0,64.9705,65.1338,64.1812,65.1338,1216712.0
2021-06-21 10:00:00,71.8,71.83,71.02,71.34,593973.0,65.1429,65.1701,64.4352,64.7255,593973.0
2021-06-21 10:30:00,71.33,72.03,71.31,71.92,523588.0,64.7165,65.3516,64.6983,65.2518,523588.0
2021-06-21 11:00:00,71.93,72.76,71.92,72.67,832480.0,65.2608,66.0139,65.2518,65.9322,832480.0
2021-06-21 11:30:00,72.68,72.98,72.46,72.74,617795.0,65.9413,66.2135,65.7417,65.9957,617795.0
2021-06-21 12:00:00,72.74,72.83,72.55,72.67,183870.0,65.9957,66.0774,65.8234,65.9322,183870.0
2021-06-21 12:30:00,72.67,72.73,72.52,72.59,183253.0,65.9322,65.9867,65.7961,65.8597,183253.0
2021-06-21 13:00:00,72.59,72.64,72.42,72.42,200890.0,65.8597,65.905,65.7054,65.7054,200890.0
2021-06-21 13:30:00,72.43,72.52,72.18,72.23,171320.0,65.7145,65.7961,65.4877,65.533,171320.0
2021-06-21 14:00:00,72.24,72.35,72.16,72.32,180719.0,65.5421,65.6419,65.4695,65.6147,180719.0
2021-06-21 14:30:00,72.33,72.35,72.17,72.29,135847.0,65.6238,65.6419,65.4786,65.5875,135847.0
2021-06-21 15:00:00,72.27,72.32,72.07,72.12,165882.0,65.5693,65.6147,65.3879,65.4332,165882.0
2021-06-21 15:30:00,72.12,72.69,72.04,72.64,1432204.0,65.4332,65.9504,65.3606,65.905,1432204.0
2021-06-22 09:30:00,72.15,74.46,72.15,73.9,2435281.0,65.4604,67.5563,65.4604,67.0482,2435281.0
2021-06-22 10:00:00,73.9,73.93,73.14,73.2,868851.0,67.0482,67.0754,66.3587,66.4131,868851.0
2021-06-22 10:30:00,73.2,73.34,72.76,72.95,564504.0,66.4131,66.5401,66.0139,66.1863,564504.0
2021-06-22 11:00:00,72.94,73.42,72.91,73.4,341510.0,66.1772,66.6127,66.15,66.5946,341510.0
2021-06-22 11:30:00,73.4,73.72,73.36,73.37,467411.0,66.5946,66.8849,66.5583,66.5673,467411.0
2021-06-22 12:00:00,73.39,73.78,73.37,73.7,423505.0,66.5855,66.9393,66.5673,66.8667,423505.0
2021-06-22 12:30:00,73.71,73.82,73.57,73.7,348862.0,66.8758,66.9756,66.7488,66.8667,348862.0
2021-06-22 13:00:00,73.69,73.8,73.64,73.75,333577.0,66.8577,66.9575,66.8123,66.9121,333577.0
2021-06-22 13:30:00,73.75,73.91,73.73,73.78,334888.0,66.9121,67.0573,66.894,66.9393,334888.0
2021-06-22 14:00:00,73.78,73.85,73.7,73.8,311070.0,66.9393,67.0028,66.8667,66.9575,311070.0
2021-06-22 14:30:00,73.79,73.91,73.75,73.9,300104.0,66.9484,67.0573,66.9121,67.0482,300104.0
2021-06-22 15:00:00,73.9,73.91,73.74,73.83,408189.0,67.0482,67.0573,66.903,66.9847,408189.0
2021-06-22 15:30:00,73.83,73.88,73.29,73.3,1132108.0,66.9847,67.03,66.4947,66.5038,1132108.0
2021-06-23 09:30:00,73.49,74.29,72.8,74.15,1382047.0,66.6762,67.402,66.0502,67.275,1382047.0
2021-06-23 10:00:00,74.15,74.35,73.86,73.88,586279.0,67.275,67.4565,67.0119,67.03,586279.0
2021-06-23 10:30:00,73.88,73.89,73.07,73.29,666893.0,67.03,67.0391,66.2951,66.4947,666893.0
2021-06-23 11:00:00,73.3,73.62,73.14,73.45,416162.0,66.5038,66.7942,66.3587,66.6399,416162.0
2021-06-23 11:30:00,73.45,73.65,73.37,73.44,267260.0,66.6399,66.8214,66.5673,66.6308,267260.0
2021-06-23 12:00:00,73.45,73.46,73.01,73.08,300581.0,66.6399,66.649,66.2407,66.3042,300581.0
2021-06-23 12:30:00,73.08,73.08,72.83,72.97,492174.0,66.3042,66.3042,66.0774,66.2044,492174.0
2021-06-23 13:00:00,72.98,73.12,72.84,73.09,355768.0,66.2135,66.3405,66.0865,66.3133,355768.0
2021-06-23 13:30:00,73.09,73.2,73.03,73.11,225879.0,66.3133,66.4131,66.2589,66.3314,225879.0
2021-06-23 14:00:00,73.1,73.12,73.01,73.06,154181.0,66.3224,66.3405,66.2407,66.2861,154181.0
2021-06-23 14:30:00,73.06,73.25,73.03,73.23,164169.0,66.2861,66.4585,66.2589,66.4403,164169.0
2021-06-23 15:00:00,73.23,73.26,73.11,73.2,266008.0,66.4403,66.4675,66.3314,66.4131,266008.0
2021-06-23 15:30:00,73.19,73.21,72.95,73.15,594435.0,66.404,66.4222,66.1863,66.3677,594435.0
2021-06-24 09:30:00,73.71,73.84,73.05,73.4,833875.0,66.8758,66.9938,66.277,66.5946,833875.0
2021-06-24 10:00:00,73.39,73.68,73.24,73.68,440580.0,66.5855,66.8486,66.4494,66.8486,440580.0
2021-06-24 10:30:00,73.65,73.85,73.55,73.72,397893.0,66.8214,67.0028,66.7306,66.8849,397893.0
2021-06-24 11:00:00,73.72,74.16,73.72,73.88,840981.0,66.8849,67.2841,66.8849,67.03,840981.0
2021-06-24 11:30:00,73.86,74.44,73.78,74.31,884655.0,67.0119,67.5381,66.9393,67.4202,884655.0
2021-06-24 12:00:00,74.32,74.9,74.27,74.75,623853.0,67.4293,67.9555,67.3839,67.8194,623853.0
2021-06-24 12:30:00,74.75,74.85,74.48,74.52,342606.0,67.8194,67.9101,67.5744,67.6107,342606.0
2021-06-24 13:00:00,74.52,74.69,74.48,74.62,276617.0,67.6107,67.7649,67.5744,67.7014,276617.0
2021-06-24 13:30:00,74.62,74.7,74.45,74.64,304985.0,67.7014,67.774,67.5472,67.7196,304985.0
2021-06-24 14:00:00,74.64,74.82,74.59,74.76,193784.0,67.7196,67.8829,67.6742,67.8285,193784.0
2021-06-24 14:30:00,74.77,75.01,74.72,74.79,689270.0,67.8375,68.0553,67.7922,67.8557,689270.0
2021-06-24 15:00:00,74.78,74.89,74.55,74.58,270331.0,67.8466,67.9464,67.6379,67.6651,270331.0
2021-06-24 15:30:00,74.58,75.11,74.53,74.91,1415942.0,67.6651,68.146,67.6198,67.9645,1415942.0
2021-06-25 09:30:00,75.92,76.88,75.81,75.96,2329762.0,68.8809,69.7519,68.7811,68.9172,2329762.0
2021-06-25 10:00:00,75.96,76.83,75.8,76.83,765708.0,68.9172,69.7065,68.772,69.7065,765708.0
2021-06-25 10:30:00,76.82,77.49,76.81,77.08,1645558.0,69.6975,70.3053,69.6884,69.9334,1645558.0
2021-06-25 11:00:00,77.07,77.97,76.96,77.88,1414624.0,69.9243,70.7408,69.8245,70.6592,1414624.0
2021-06-25 11:30:00,77.88,78.35,77.5,78.11,1644880.0,70.6592,71.0856,70.3144,70.8679,1644880.0
2021-06-25 12:00:00,78.1,78.3,77.99,78.03,913836.0,70.8588,71.0402,70.759,70.7953,913836.0
2021-06-25 12:30:00,78.04,78.24,77.89,78.06,546461.0,70.8043,70.9858,70.6682,70.8225,546461.0
2021-06-25 13:00:00,78.07,78.1,77.92,77.92,443889.0,70.8316,70.8588,70.6955,70.6955,443889.0
2021-06-25 13:30:00,77.91,78.01,77.75,77.97,379653.0,70.6864,70.7771,70.5412,70.7408,379653.0
2021-06-25 14:00:00,77.97,78.03,77.74,77.98,576155.0,70.7408,70.7953,70.5322,70.7499,576155.0
2021-06-25 14:30:00,77.98,78.15,77.89,78.09,402549.0,70.7499,70.9041,70.6682,70.8497,402549.0
2021-06-25 15:00:00,78.09,78.12,77.93,78.01,472984.0,70.8497,70.8769,70.7045,70.7771,472984.0
2021-06-25 15:30:00,78.01,78.33,77.92,78.22,1695703.0,70.7771,71.0675,70.6955,70.9677,1695703.0
2021-06-28 09:30:00,78.19,78.5,77.81,77.93,1441970.0,70.9404,71.2217,70.5957,70.7045,1441970.0
2021-06-28 10:00:00,77.95,78.17,77.5,77.54,817493.0,70.7227,70.9223,70.3144,70.3507,817493.0
2021-06-28 10:30:00,77.52,77.63,77.13,77.27,817373.0,70.3326,70.4324,69.9787,70.1057,817373.0
2021-06-28 11:00:00,77.26,77.33,76.72,77.28,556783.0,70.0967,70.1602,69.6067,70.1148,556783.0
2021-06-28 11:30:00,77.27,77.27,76.99,77.03,258140.0,70.1057,70.1057,69.8517,69.888,258140.0
2021-06-28 12:00:00,77.01,77.05,76.9,77.01,253698.0,69.8698,69.9061,69.77,69.8698,253698.0
2021-06-28 12:30:00,77.02,77.13,76.96,77.05,155354.0,69.8789,69.9787,69.8245,69.9061,155354.0
2021-06-28 13:00:00,77.03,77.05,76.75,76.77,220569.0,69.888,69.9061,69.6339,69.6521,220569.0
2021-06-28 13:30:00,76.77,76.86,76.65,76.78,293654.0,69.6521,69.7337,69.5432,69.6612,293654.0
2021-06-28 14:00:00,76.78,77.1,76.75,77.09,304204.0,69.6612,69.9515,69.6339,69.9424,304204.0
2021-06-28 14:30:00,77.08,77.48,77.08,77.32,302993.0,69.9334,70.2963,69.9334,70.1511,302993.0
2021-06-28 15:00:00,77.31,77.35,77.11,77.33,275363.0,70.142,70.1783,69.9606,70.1602,275363.0
2021-06-28 15:30:00,77.32,77.34,77.02,77.13,670647.0,70.1511,70.1692,69.8789,69.9787,670647.0
2021-06-29 09:30:00,77.34,78.54,77.13,78.42,1806594.0,70.1692,71.258,69.9787,71.1491,1806594.0
2021-06-29 10:00:00,78.44,78.44,77.57,78.04,808205.0,71.1673,71.1673,70.3779,70.8043,808205.0
2021-06-29 10:30:00,78.04,78.37,78.01,78.18,416499.0,70.8043,71.1037,70.7771,70.9314,416499.0
2021-06-29 11:00:00,78.2,78.51,77.97,78.5,593872.0,70.9495,71.2308,70.7408,71.2217,593872.0
2021-06-29 11:30:00,78.5,78.77,78.37,78.49,773146.0,71.2217,71.4667,71.1037,71.2126,773146.0
2021-06-29 12:00:00,78.5,79.3,78.45,79.17,1245371.0,71.2217,71.9475,71.1763,71.8296,1245371.0
2021-06-29 12:30:00,79.17,79.27,78.84,79.02,583715.0,71.8296,71.9203,71.5302,71.6935,583715.0
2021-06-29 13:00:00,79.02,79.1,78.86,78.92,293201.0,71.6935,71.7661,71.5483,71.6028,293201.0
2021-06-29 13:30:00,78.91,79.09,78.88,79.02,312510.0,71.5937,71.757,71.5665,71.6935,312510.0
2021-06-29 14:00:00,79.02,79.2,78.86,79.16,326206.0,71.6935,71.8568,71.5483,71.8205,326206.0
2021-06-29 14:30:00,79.15,79.27,79.0,79.26,438418.0,71.8114,71.9203,71.6753,71.9112,438418.0
2021-06-29 15:00:00,79.26,79.56,79.23,79.51,735703.0,71.9112,72.1834,71.884,72.138,735703.0
2021-06-29 15:30:00,79.5,79.78,79.42,79.75,1209560.0,72.129,72.383,72.0564,72.3558,1209560.0
2021-06-30 09:30:00,78.89,79.2,78.4,78.57,1157004.0,71.5755,71.8568,71.131,71.2852,1157004.0
2021-06-30 10:00:00,78.55,78.81,78.42,78.67,526947.0,71.2671,71.5029,71.1491,71.3759,526947.0
2021-06-30 10:30:00,78.67,79.04,78.59,78.94,652568.0,71.3759,71.7116,71.3033,71.6209,652568.0
2021-06-30 11:00:00,78.95,79.25,78.86,79.13,742956.0,71.63,71.9022,71.5483,71.7933,742956.0
2021-06-30 11:30:00,79.12,79.41,79.0,79.37,559494.0,71.7842,72.0473,71.6753,72.011,559494.0
2021-06-30 12:00:00,79.36,79.91,79.34,79.62,1003754.0,72.002,72.501,71.9838,72.2378,1003754.0
2021-06-30 12:30:00,79.58,79.86,79.52,79.85,237085.0,72.2016,72.4556,72.1471,72.4465,237085.0
2021-06-30 13:00:00,79.85,80.26,79.69,79.83,702653.0,72.4465,72.8185,72.3014,72.4284,702653.0
2021-06-30 13:30:00,79.81,79.93,79.75,79.81,273782.0,72.4102,72.5191,72.3558,72.4102,273782.0
2021-06-30 14:00:00,79.82,79.84,79.39,79.43,240496.0,72.4193,72.4375,72.0292,72.0655,240496.0
2021-06-30 14:30:00,79.43,79.91,79.43,79.83,309626.0,72.0655,72.501,72.0655,72.4284,309626.0
2021-06-30 15:00:00,79.83,80.22,79.81,80.16,721327.0,72.4284,72.7822,72.4102,72.7278,721327.0
2021-06-30 15:30:00,80.18,80.27,79.7,79.81,1486426.0,72.7459,72.8276,72.3104,72.4102,1486426.0
2021-07-01 09:30:00,79.3,80.15,78.3,78.77,1521674.0,71.9475,72.7187,71.0402,71.4667,1521674.0
2021-07-01 10:00:00,78.77,79.15,78.38,78.41,608020.0,71.4667,71.8114,71.1128,71.14,608020.0
2021-07-01 10:30:00,78.4,78.63,77.81,78.16,723373.0,71.131,71.3396,70.5957,70.9132,723373.0
2021-07-01 11:00:00,78.17,78.25,77.37,77.55,802206.0,70.9223,70.9949,70.1965,70.3598,802206.0
2021-07-01 11:30:00,77.56,78.2,77.39,78.09,723492.0,70.3688,70.9495,70.2146,70.8497,723492.0
2021-07-01 12:00:00,78.09,78.23,77.76,77.78,334989.0,70.8497,70.9767,70.5503,70.5684,334989.0
2021-07-01 12:30:00,77.79,77.79,77.48,77.56,475469.0,70.5775,70.5775,70.2963,70.3688,475469.0
2021-07-01 13:00:00,77.55,77.56,77.2,77.34,798632.0,70.3598,70.3688,70.0422,70.1692,798632.0
2021-07-01 13:30:00,77.33,77.43,77.15,77.24,860961.0,70.1602,70.2509,69.9969,70.0785,860961.0
2021-07-01 14:00:00,77.24,77.63,77.17,77.61,484942.0,70.0785,70.4324,70.015,70.4142,484942.0
2021-07-01 14:30:00,77.6,77.65,77.46,77.5,347982.0,70.4051,70.4505,70.2781,70.3144,347982.0
2021-07-01 15:00:00,77.51,77.55,77.32,77.42,331876.0,70.3235,70.3598,70.1511,70.2418,331876.0
2021-07-01 15:30:00,77.42,77.46,77.33,77.45,835362.0,70.2418,70.2781,70.1602,70.269,835362.0
2021-07-02 09:30:00,77.3,77.41,76.13,76.13,1322070.0,70.133,70.2328,69.0714,69.0714,1322070.0
2021-07-02 10:00:00,76.12,76.35,75.74,76.03,842159.0,69.0624,69.271,68.7176,68.9807,842159.0
2021-07-02 10:30:00,76.03,76.06,75.55,75.77,527458.0,68.9807,69.0079,68.5452,68.7448,527458.0
2021-07-02 11:00:00,75.77,76.2,75.75,76.03,359782.0,68.7448,69.1349,68.7267,68.9807,359782.0
2021-07-02 11:30:00,76.03,76.28,75.96,76.23,240104.0,68.9807,69.2075,68.9172,69.1622,240104.0
2021-07-02 12:00:00,76.23,76.26,75.8,75.84,277785.0,69.1622,69.1894,68.772,68.8083,277785.0
2021-07-02 12:30:00,75.86,75.91,75.74,75.77,391753.0,68.8265,68.8718,68.7176,68.7448,391753.0
2021-07-02 13:00:00,75.78,75.97,75.71,75.96,262988.0,68.7539,68.9263,68.6904,68.9172,262988.0
2021-07-02 13:30:00,75.95,75.98,75.78,75.81,169741.0,68.9081,68.9353,68.7539,68.7811,169741.0
2021-07-02 14:00:00,75.81,75.88,75.69,75.85,324798.0,68.7811,68.8446,68.6722,68.8174,324798.0
2021-07-02 14:30:00,75.84,75.99,75.82,75.9,437444.0,68.8083,68.9444,68.7902,68.8628,437444.0
2021-07-02 15:00:00,75.9,76.16,75.87,76.15,347478.0,68.8628,69.0987,68.8355,69.0896,347478.0
2021-07-02 15:30:00,76.16,76.29,76.11,76.23,680854.0,69.0987,69.2166,69.0533,69.1622,680854.0
2021-07-06 09:30:00,74.25,74.38,72.8,72.91,2412282.0,67.3657,67.4837,66.0502,66.15,2412282.0
2021-07-06 10:00:00,72.89,73.22,72.7,73.05,1495931.0,66.1318,66.4312,65.9595,66.277,1495931.0
2021-07-06 10:30:00,73.05,73.53,72.78,73.33,1038776.0,66.277,66.7125,66.032,66.531,1038776.0
2021-07-06 11:00:00,73.33,73.85,73.25,73.46,744052.0,66.531,67.0028,66.4585,66.649,744052.0
2021-07-06 11:30:00,73.46,73.61,73.0,73.03,527817.0,66.649,66.7851,66.2316,66.2589,527817.0
2021-07-06 12:00:00,73.02,73.02,72.55,72.59,975996.0,66.2498,66.2498,65.8234,65.8597,975996.0
2021-07-06 12:30:00,72.6,72.83,72.34,72.42,871259.0,65.8687,66.0774,65.6328,65.7054,871259.0
2021-07-06 13:00:00,72.41,72.49,72.24,72.33,562667.0,65.6963,65.7689,65.5421,65.6238,562667.0
2021-07-06 13:30:00,72.33,72.5,72.27,72.39,564035.0,65.6238,65.778,65.5693,65.6782,564035.0
2021-07-06 14:00:00,72.4,72.45,72.28,72.35,531108.0,65.6873,65.7326,65.5784,65.6419,531108.0
2021-07-06 14:30:00,72.34,72.54,72.33,72.52,434153.0,65.6328,65.8143,65.6238,65.7961,434153.0
2021-07-06 15:00:00,72.52,72.62,72.27,72.38,736700.0,65.7961,65.8869,65.5693,65.6691,736700.0
2021-07-06 15:30:00,72.38,72.55,72.25,72.41,1588894.0,65.6691,65.8234,65.5512,65.6963,1588894.0
2021-07-07 09:30:00,73.3,73.61,72.27,72.27,1606984.0,66.5038,66.7851,65.5693,65.5693,1606984.0
2021-07-07 10:00:00,72.28,72.71,72.06,72.24,912374.0,65.5784,65.9685,65.3788,65.5421,912374.0
2021-07-07 10:30:00,72.23,72.57,71.89,72.25,695614.0,65.533,65.8415,65.2246,65.5512,695614.0
2021-07-07 11:00:00,72.24,72.63,72.2,72.49,449547.0,65.5421,65.8959,65.5058,65.7689,449547.0
2021-07-07 11:30:00,72.49,73.0,72.34,72.87,813938.0,65.7689,66.2316,65.6328,66.1137,813938.0
2021-07-07 12:00:00,72.88,72.98,72.66,72.67,380843.0,66.1228,66.2135,65.9232,65.9322,380843.0
2021-07-07 12:30:00,72.66,72.93,72.64,72.9,307428.0,65.9232,66.1681,65.905,66.1409,307428.0
2021-07-07 13:00:00,72.9,72.92,72.66,72.91,369282.0,66.1409,66.1591,65.9232,66.15,369282.0
2021-07-07 13:30:00,72.91,72.94,72.41,72.5,364804.0,66.15,66.1772,65.6963,65.778,364804.0
2021-07-07 14:00:00,72.52,72.8,72.48,72.73,294014.0,65.7961,66.0502,65.7599,65.9867,294014.0
2021-07-07 14:30:00,72.74,72.75,72.55,72.56,271343.0,65.9957,66.0048,65.8234,65.8324,271343.0
2021-07-07 15:00:00,72.55,72.63,72.41,72.44,329139.0,65.8234,65.8959,65.6963,65.7236,329139.0
2021-07-07 15:30:00,72.44,73.0,72.44,72.72,1352531.0,65.7236,66.2316,65.7236,65.9776,1352531.0
2021-07-08 09:30:00,70.36,70.86,69.83,70.81,2108360.0,63.8364,64.2901,63.3556,64.2447,2108360.0
2021-07-08 10:00:00,70.81,71.2,70.53,70.79,1022939.0,64.2447,64.5985,63.9906,64.2265,1022939.0
2021-07-08 10:30:00,70.79,70.86,70.44,70.59,765122.0,64.2265,64.2901,63.909,64.0451,765122.0
2021-07-08 11:00:00,70.58,70.71,70.27,70.36,574248.0,64.036,64.154,63.7548,63.8364,574248.0
2021-07-08 11:30:00,70.36,70.81,70.1,70.58,679958.0,63.8364,64.2447,63.6005,64.036,679958.0
2021-07-08 12:00:00,70.57,70.64,70.3,70.48,578864.0,64.0269,64.0905,63.782,63.9453,578864.0
2021-07-08 12:30:00,70.48,70.56,70.24,70.24,655739.0,63.9453,64.0179,63.7275,63.7275,655739.0
2021-07-08 13:00:00,70.25,70.52,70.19,70.5,583108.0,63.7366,63.9816,63.6822,63.9634,583108.0
2021-07-08 13:30:00,70.51,70.79,70.49,70.78,335047.0,63.9725,64.2265,63.9544,64.2175,335047.0
2021-07-08 14:00:00,70.78,70.97,70.71,70.77,361284.0,64.2175,64.3899,64.154,64.2084,361284.0
2021-07-08 14:30:00,70.76,71.15,70.74,71.15,354533.0,64.1993,64.5532,64.1812,64.5532,354533.0
2021-07-08 15:00:00,71.15,71.23,70.9,71.03,329296.0,64.5532,64.6257,64.3263,64.4443,329296.0
2021-07-08 15:30:00,71.04,71.11,70.63,70.9,1123554.0,64.4534,64.5169,64.0814,64.3263,1123554.0
2021-07-09 09:30:00,71.77,72.26,71.62,72.01,1229636.0,65.1157,65.5602,64.9796,65.3334,1229636.0
2021-07-09 10:00:00,72.03,72.87,71.78,72.6,1053428.0,65.3516,66.1137,65.1248,65.8687,1053428.0
2021-07-09 10:30:00,72.61,73.06,72.39,72.84,533531.0,65.8778,66.2861,65.6782,66.0865,533531.0
2021-07-09 11:00:00,72.86,73.39,72.82,73.14,1238504.0,66.1046,66.5855,66.0683,66.3587,1238504.0
2021-07-09 11:30:00,73.14,73.63,73.05,73.56,619998.0,66.3587,66.8032,66.277,66.7397,619998.0
2021-07-09 12:00:00,73.56,73.61,73.29,73.3,395110.0,66.7397,66.7851,66.4947,66.5038,395110.0
2021-07-09 12:30:00,73.3,73.74,73.26,73.52,384003.0,66.5038,66.903,66.4675,66.7034,384003.0
2021-07-09 13:00:00,73.52,73.61,73.42,73.47,319729.0,66.7034,66.7851,66.6127,66.6581,319729.0
2021-07-09 13:30:00,73.46,73.64,73.38,73.62,463649.0,66.649,66.8123,66.5764,66.7942,463649.0
2021-07-09 14:00:00,73.62,73.63,73.39,73.5,505865.0,66.7942,66.8032,66.5855,66.6853,505865.0
2021-07-09 14:30:00,73.49,73.61,73.45,73.57,277878.0,66.6762,66.7851,66.6399,66.7488,277878.0
2021-07-09 15:00:00,73.56,73.69,73.5,73.6,382686.0,66.7397,66.8577,66.6853,66.776,382686.0
2021-07-09 15:30:00,73.6,73.69,73.33,73.55,1352384.0,66.776,66.8577,66.531,66.7306,1352384.0
2021-07-12 09:30:00,73.09,73.84,72.83,73.51,883503.0,66.3133,66.9938,66.0774,66.6944,883503.0
2021-07-12 10:00:00,73.51,73.53,72.43,72.63,482518.0,66.6944,66.7125,65.7145,65.8959,482518.0
2021-07-12 10:30:00,72.61,72.81,72.38,72.7,304508.0,65.8778,66.0593,65.6691,65.9595,304508.0
2021-07-12 11:00:00,72.67,72.84,72.49,72.81,284406.0,65.9322,66.0865,65.7689,66.0593,284406.0
2021-07-12 11:30:00,72.81,73.15,72.7,73.11,271564.0,66.0593,66.3677,65.9595,66.3314,271564.0
2021-07-12 12:00:00,73.12,73.4,73.08,73.31,233257.0,66.3405,66.5946,66.3042,66.5129,233257.0
2021-07-12 12:30:00,73.33,73.39,73.12,73.18,280638.0,66.531,66.5855,66.3405,66.3949,280638.0
2021-07-12 13:00:00,73.18,73.22,73.02,73.13,181347.0,66.3949,66.4312,66.2498,66.3496,181347.0
2021-07-12 13:30:00,73.15,73.22,73.06,73.13,185277.0,66.3677,66.4312,66.2861,66.3496,185277.0
2021-07-12 14:00:00,73.14,73.24,73.03,73.06,112700.0,66.3587,66.4494,66.2589,66.2861,112700.0
2021-07-12 14:30:00,73.06,73.08,72.94,72.96,124753.0,66.2861,66.3042,66.1772,66.1953,124753.0
2021-07-12 15:00:00,72.97,73.02,72.87,72.98,179573.0,66.2044,66.2498,66.1137,66.2135,179573.0
2021-07-12 15:30:00,72.98,73.25,72.96,73.17,596364.0,66.2135,66.4585,66.1953,66.3859,596364.0
2021-07-13 09:30:00,74.16,75.79,74.15,75.52,2073239.0,67.2841,68.763,67.275,68.518,2073239.0
2021-07-13 10:00:00,75.55,76.92,75.53,76.75,2112565.0,68.5452,69.7882,68.5271,69.6339,2112565.0
2021-07-13 10:30:00,76.76,77.33,76.59,76.91,2035690.0,69.643,70.1602,69.4888,69.7791,2035690.0
2021-07-13 11:00:00,76.91,77.03,76.58,76.86,836084.0,69.7791,69.888,69.4797,69.7337,836084.0
2021-07-13 11:30:00,76.86,77.26,76.67,77.02,792721.0,69.7337,70.0967,69.5614,69.8789,792721.0
2021-07-13 12:00:00,77.04,77.43,76.8,77.43,642047.0,69.8971,70.2509,69.6793,70.2509,642047.0
2021-07-13 12:30:00,77.42,77.55,77.25,77.45,847246.0,70.2418,70.3598,70.0876,70.269,847246.0
2021-07-13 13:00:00,77.45,77.47,76.82,77.07,563295.0,70.269,70.2872,69.6975,69.9243,563295.0
2021-07-13 13:30:00,77.08,77.13,76.63,76.8,401909.0,69.9334,69.9787,69.5251,69.6793,401909.0
2021-07-13 14:00:00,76.79,76.96,76.39,76.87,402979.0,69.6702,69.8245,69.3073,69.7428,402979.0
2021-07-13 14:30:00,76.87,76.92,76.63,76.83,220762.0,69.7428,69.7882,69.5251,69.7065,220762.0
2021-07-13 15:00:00,76.82,76.87,76.56,76.58,392151.0,69.6975,69.7428,69.4616,69.4797,392151.0
2021-07-13 15:30:00,76.57,76.67,76.3,76.51,1250686.0,69.4706,69.5614,69.2257,69.4162,1250686.0
2021-07-14 09:30:00,76.25,76.45,74.52,75.32,1725117.0,69.1803,69.3618,67.6107,68.3365,1725117.0
2021-07-14 10:00:00,75.3,76.3,75.27,76.02,755853.0,68.3184,69.2257,68.2912,68.9716,755853.0
2021-07-14 10:30:00,76.03,76.6,75.88,76.2,506501.0,68.9807,69.4979,68.8446,69.1349,506501.0
2021-07-14 11:00:00,76.19,76.63,76.1,76.17,470159.0,69.1259,69.5251,69.0442,69.1077,470159.0
2021-07-14 11:30:00,76.17,76.44,75.45,75.5,529875.0,69.1077,69.3527,68.4545,68.4998,529875.0
2021-07-14 12:00:00,75.49,75.79,75.47,75.58,582352.0,68.4908,68.763,68.4726,68.5724,582352.0
2021-07-14 12:30:00,75.56,75.61,75.3,75.43,253468.0,68.5543,68.5996,68.3184,68.4363,253468.0
2021-07-14 13:00:00,75.44,75.52,75.24,75.25,168575.0,68.4454,68.518,68.264,68.273,168575.0
2021-07-14 13:30:00,75.25,75.46,75.25,75.31,217081.0,68.273,68.4636,68.273,68.3275,217081.0
2021-07-14 14:00:00,75.32,75.54,75.26,75.42,175316.0,68.3365,68.5361,68.2821,68.4273,175316.0
2021-07-14 14:30:00,75.42,75.48,75.26,75.45,252766.0,68.4273,68.4817,68.2821,68.4545,252766.0
2021-07-14 15:00:00,75.45,75.45,75.16,75.23,321280.0,68.4545,68.4545,68.1914,68.2549,321280.0
2021-07-14 15:30:00,75.24,75.63,75.14,75.45,693587.0,68.264,68.6178,68.1732,68.4545,693587.0
2021-07-15 09:30:00,76.17,77.95,76.1,77.89,1689007.0,69.1077,70.7227,69.0442,70.6682,1689007.0
2021-07-15 10:00:00,77.9,78.17,76.93,77.11,832231.0,70.6773,70.9223,69.7973,69.9606,832231.0
2021-07-15 10:30:00,77.12,77.28,76.63,76.67,499836.0,69.9696,70.1148,69.5251,69.5614,499836.0
2021-07-15 11:00:00,76.66,77.54,76.58,76.96,710079.0,69.5523,70.3507,69.4797,69.8245,710079.0
2021-07-15 11:30:00,76.95,77.2,76.68,76.79,327248.0,69.8154,70.0422,69.5704,69.6702,327248.0
2021-07-15 12:00:00,76.78,76.87,76.59,76.65,253071.0,69.6612,69.7428,69.4888,69.5432,253071.0
2021-07-15 12:30:00,76.65,76.84,76.61,76.81,229623.0,69.5432,69.7156,69.5069,69.6884,229623.0
2021-07-15 13:00:00,76.81,76.92,76.61,76.87,207713.0,69.6884,69.7882,69.5069,69.7428,207713.0
2021-07-15 13:30:00,76.87,76.87,76.38,76.41,289693.0,69.7428,69.7428,69.2983,69.3255,289693.0
2021-07-15 14:00:00,76.4,76.82,76.31,76.77,325360.0,69.3164,69.6975,69.2347,69.6521,325360.0
2021-07-15 14:30:00,76.8,77.19,76.66,77.02,436780.0,69.6793,70.0332,69.5523,69.8789,436780.0
2021-07-15 15:00:00,77.02,77.12,76.8,76.84,361769.0,69.8789,69.9696,69.6793,69.7156,361769.0
2021-07-15 15:30:00,76.85,77.11,76.78,76.86,830749.0,69.7247,69.9606,69.6612,69.7337,830749.0
2021-07-16 09:30:00,76.87,77.45,75.88,75.93,1055320.0,69.7428,70.269,68.8446,68.89,1055320.0
2021-07-16 10:00:00,75.94,76.0,75.45,75.79,727502.0,68.899,68.9535,68.4545,68.763,727502.0
2021-07-16 10:30:00,75.77,76.01,75.32,75.36,516288.0,68.7448,68.9626,68.3365,68.3728,516288.0
2021-07-16 11:00:00,75.35,75.73,75.25,75.5,324748.0,68.3638,68.7085,68.273,68.4998,324748.0
2021-07-16 11:30:00,75.5,75.58,75.33,75.51,207055.0,68.4998,68.5724,68.3456,68.5089,207055.0
2021-07-16 12:00:00,75.5,75.71,75.5,75.61,137973.0,68.4998,68.6904,68.4998,68.5996,137973.0
2021-07-16 12:30:00,75.61,75.62,75.37,75.52,170031.0,68.5996,68.6087,68.3819,68.518,170031.0
2021-07-16 13:00:00,75.52,75.56,75.38,75.41,128127.0,68.518,68.5543,68.391,68.4182,128127.0
2021-07-16 13:30:00,75.41,75.48,75.31,75.41,210437.0,68.4182,68.4817,68.3275,68.4182,210437.0
2021-07-16 14:00:00,75.41,75.61,75.33,75.53,180004.0,68.4182,68.5996,68.3456,68.5271,180004.0
2021-07-16 14:30:00,75.53,75.62,75.35,75.35,200000.0,68.5271,68.6087,68.3638,68.3638,200000.0
2021-07-16 15:00:00,75.37,75.49,75.25,75.28,219451.0,68.3819,68.4908,68.273,68.3002,219451.0
2021-07-16 15:30:00,75.28,75.75,75.22,75.59,862787.0,68.3002,68.7267,68.2458,68.5815,862787.0
2021-07-19 09:30:00,74.0,74.36,72.81,73.0,1374627.0,67.1389,67.4655,66.0593,66.2316,1374627.0
2021-07-19 10:00:00,72.98,73.64,72.68,73.31,1175706.0,66.2135,66.8123,65.9413,66.5129,1175706.0
2021-07-19 10:30:00,73.31,73.71,73.02,73.69,952710.0,66.5129,66.8758,66.2498,66.8577,952710.0
2021-07-19 11:00:00,73.69,74.08,73.61,73.64,460790.0,66.8577,67.2115,66.7851,66.8123,460790.0
2021-07-19 11:30:00,73.64,73.87,73.47,73.64,492688.0,66.8123,67.021,66.6581,66.8123,492688.0
2021-07-19 12:00:00,73.63,73.94,73.53,73.65,409841.0,66.8032,67.0845,66.7125,66.8214,409841.0
2021-07-19 12:30:00,73.63,73.63,73.4,73.43,225691.0,66.8032,66.8032,66.5946,66.6218,225691.0
2021-07-19 13:00:00,73.42,73.74,73.4,73.74,318527.0,66.6127,66.903,66.5946,66.903,318527.0
2021-07-19 13:30:00,73.73,73.94,73.69,73.74,279484.0,66.894,67.0845,66.8577,66.903,279484.0
2021-07-19 14:00:00,73.74,74.16,73.71,74.09,303569.0,66.903,67.2841,66.8758,67.2206,303569.0
2021-07-19 14:30:00,74.1,74.1,73.72,73.89,263604.0,67.2296,67.2296,66.8849,67.0391,263604.0
2021-07-19 15:00:00,73.88,74.12,73.68,73.82,306974.0,67.03,67.2478,66.8486,66.9756,306974.0
2021-07-19 15:30:00,73.83,74.24,73.78,74.21,788181.0,66.9847,67.3567,66.9393,67.3294,788181.0
2021-07-20 09:30:00,74.16,74.25,72.85,73.0,581075.0,67.2841,67.3657,66.0955,66.2316,581075.0
2021-07-20 10:00:00,72.99,73.65,72.8,73.28,394424.0,66.2226,66.8214,66.0502,66.4857,394424.0
2021-07-20 10:30:00,73.28,73.56,73.14,73.33,353084.0,66.4857,66.7397,66.3587,66.531,353084.0
2021-07-20 11:00:00,73.34,73.76,73.14,73.5,254959.0,66.5401,66.9212,66.3587,66.6853,254959.0
2021-07-20 11:30:00,73.49,73.61,73.4,73.55,223512.0,66.6762,66.7851,66.5946,66.7306,223512.0
2021-07-20 12:00:00,73.55,73.62,73.16,73.24,207186.0,66.7306,66.7942,66.3768,66.4494,207186.0
2021-07-20 12:30:00,73.25,73.46,73.17,73.46,286559.0,66.4585,66.649,66.3859,66.649,286559.0
2021-07-20 13:00:00,73.45,73.57,73.35,73.42,207276.0,66.6399,66.7488,66.5492,66.6127,207276.0
2021-07-20 13:30:00,73.43,73.47,73.3,73.34,310811.0,66.6218,66.6581,66.5038,66.5401,310811.0
2021-07-20 14:00:00,73.34,73.5,73.2,73.49,473852.0,66.5401,66.6853,66.4131,66.6762,473852.0
2021-07-20 14:30:00,73.49,73.67,73.44,73.66,237888.0,66.6762,66.8395,66.6308,66.8304,237888.0
2021-07-20 15:00:00,73.66,74.04,73.65,73.97,420604.0,66.8304,67.1752,66.8214,67.1117,420604.0
2021-07-20 15:30:00,73.97,74.11,73.86,73.87,1067854.0,67.1117,67.2387,67.0119,67.021,1067854.0
2021-07-21 09:30:00,73.35,74.86,73.23,74.82,861950.0,66.5492,67.9192,66.4403,67.8829,861950.0
2021-07-21 10:00:00,74.82,75.2,74.68,74.78,659995.0,67.8829,68.2277,67.7559,67.8466,659995.0
2021-07-21 10:30:00,74.78,75.09,74.56,74.71,278740.0,67.8466,68.1279,67.647,67.7831,278740.0
2021-07-21 11:00:00,74.72,75.12,74.68,75.01,306646.0,67.7922,68.1551,67.7559,68.0553,306646.0
2021-07-21 11:30:00,75.0,75.03,74.85,75.0,341115.0,68.0462,68.0734,67.9101,68.0462,341115.0
2021-07-21 12:00:00,74.99,75.24,74.97,75.17,241669.0,68.0371,68.264,68.019,68.2004,241669.0
2021-07-21 12:30:00,75.23,75.23,75.03,75.09,226155.0,68.2549,68.2549,68.0734,68.1279,226155.0
2021-07-21 13:00:00,75.09,75.24,75.07,75.2,213430.0,68.1279,68.264,68.1097,68.2277,213430.0
2021-07-21 13:30:00,75.21,75.32,75.02,75.05,177216.0,68.2367,68.3365,68.0643,68.0916,177216.0
2021-07-21 14:00:00,75.05,75.09,74.88,74.95,164033.0,68.0916,68.1279,67.9373,68.0008,164033.0
2021-07-21 14:30:00,74.95,75.14,74.88,75.09,169062.0,68.0008,68.1732,67.9373,68.1279,169062.0
2021-07-21 15:00:00,75.09,75.28,75.09,75.2,186927.0,68.1279,68.3002,68.1279,68.2277,186927.0
2021-07-21 15:30:00,75.2,75.48,75.16,75.3,829161.0,68.2277,68.4817,68.1914,68.3184,829161.0
2021-07-22 09:30:00,76.0,76.64,75.39,76.27,870794.0,68.9535,69.5341,68.4,69.1985,870794.0
2021-07-22 10:00:00,76.22,76.35,75.6,75.97,360158.0,69.1531,69.271,68.5906,68.9263,360158.0
2021-07-22 10:30:00,75.99,76.22,75.83,75.83,244819.0,68.9444,69.1531,68.7992,68.7992,244819.0
2021-07-22 11:00:00,75.84,76.0,75.61,75.88,223547.0,68.8083,68.9535,68.5996,68.8446,223547.0
2021-07-22 11:30:00,75.87,76.04,75.76,75.98,167873.0,68.8355,68.9898,68.7357,68.9353,167873.0
2021-07-22 12:00:00,75.99,76.01,75.6,75.7,168928.0,68.9444,68.9626,68.5906,68.6813,168928.0
2021-07-22 12:30:00,75.7,75.82,75.65,75.78,154643.0,68.6813,68.7902,68.6359,68.7539,154643.0
2021-07-22 13:00:00,75.76,75.98,75.75,75.88,119619.0,68.7357,68.9353,68.7267,68.8446,119619.0
2021-07-22 13:30:00,75.88,75.99,75.84,75.94,105172.0,68.8446,68.9444,68.8083,68.899,105172.0
2021-07-22 14:00:00,75.94,75.99,75.85,75.89,96246.0,68.899,68.9444,68.8174,68.8537,96246.0
2021-07-22 14:30:00,75.9,75.99,75.89,75.97,103757.0,68.8628,68.9444,68.8537,68.9263,103757.0
2021-07-22 15:00:00,75.97,76.08,75.89,76.08,185846.0,68.9263,69.0261,68.8537,69.0261,185846.0
2021-07-22 15:30:00,76.08,76.11,75.8,75.91,543908.0,69.0261,69.0533,68.772,68.8718,543908.0
2021-07-23 09:30:00,72.95,73.0,71.5,72.33,2793985.0,66.1863,66.2316,64.8707,65.6238,2793985.0
2021-07-23 10:00:00,72.31,72.98,71.7,72.02,2476458.0,65.6056,66.2135,65.0522,65.3425,2476458.0
2021-07-23 10:30:00,72.01,72.02,70.81,71.17,2314422.0,65.3334,65.3425,64.2447,64.5713,2314422.0
2021-07-23 11:00:00,71.18,71.27,70.71,71.01,2122061.0,64.5804,64.662,64.154,64.4261,2122061.0
2021-07-23 11:30:00,71.01,71.45,70.9,71.18,1306048.0,64.4261,64.8253,64.3263,64.5804,1306048.0
2021-07-23 12:00:00,71.19,71.71,71.13,71.64,535195.0,64.5895,65.0612,64.535,64.9977,535195.0
2021-07-23 12:30:00,71.65,71.74,71.4,71.73,388739.0,65.0068,65.0885,64.78,65.0794,388739.0
2021-07-23 13:00:00,71.73,71.77,71.57,71.58,441416.0,65.0794,65.1157,64.9342,64.9433,441416.0
2021-07-23 13:30:00,71.59,71.64,71.41,71.48,296217.0,64.9524,64.9977,64.7891,64.8526,296217.0
2021-07-23 14:00:00,71.49,72.0,71.46,71.94,497236.0,64.8616,65.3244,64.8344,65.2699,497236.0
2021-07-23 14:30:00,71.94,72.11,71.8,72.07,372035.0,65.2699,65.4242,65.1429,65.3879,372035.0
2021-07-23 15:00:00,72.07,72.23,71.95,72.2,531385.0,65.3879,65.533,65.279,65.5058,531385.0
2021-07-23 15:30:00,72.19,72.36,72.09,72.3,1824730.0,65.4967,65.651,65.406,65.5965,1824730.0
2021-07-26 09:30:00,69.19,69.27,67.33,69.0,6664629.0,62.7749,62.8475,61.0873,62.6025,6664629.0
2021-07-26 10:00:00,69.01,69.95,68.81,69.41,2605699.0,62.6116,63.4644,62.4301,62.9745,2605699.0
2021-07-26 10:30:00,69.41,69.44,68.16,68.19,2281275.0,62.9745,63.0017,61.8404,61.8676,2281275.0
2021-07-26 11:00:00,68.2,68.21,66.52,66.53,4894267.0,61.8767,61.8858,60.3524,60.3615,4894267.0
2021-07-26 11:30:00,66.52,66.91,65.81,65.87,3438696.0,60.3524,60.7063,59.7083,59.7627,3438696.0
2021-07-26 12:00:00,65.91,66.03,65.51,65.8,2417266.0,59.799,59.9079,59.4361,59.6992,2417266.0
2021-07-26 12:30:00,65.79,66.08,65.28,66.07,2031274.0,59.6901,59.9532,59.2274,59.9442,2031274.0
2021-07-26 13:00:00,66.06,66.76,65.71,66.75,1356214.0,59.9351,60.5702,59.6175,60.5611,1356214.0
2021-07-26 13:30:00,66.76,66.82,65.68,65.76,2010929.0,60.5702,60.6246,59.5903,59.6629,2010929.0
2021-07-26 14:00:00,65.77,66.28,65.72,66.2,1438503.0,59.672,60.1347,59.6266,60.0621,1438503.0
2021-07-26 14:30:00,66.2,66.32,66.02,66.11,943996.0,60.0621,60.171,59.8988,59.9805,943996.0
2021-07-26 15:00:00,66.1,66.38,65.92,66.35,1421478.0,59.9714,60.2254,59.8081,60.1982,1421478.0
2021-07-26 15:30:00,66.34,66.52,65.92,66.07,2743210.0,60.1891,60.3524,59.8081,59.9442,2743210.0
2021-07-27 09:30:00,62.23,65.51,62.15,63.98,6105651.0,56.4602,59.4361,56.3876,58.0479,6105651.0
2021-07-27 10:00:00,63.95,64.0,61.82,62.07,5678720.0,58.0207,58.0661,56.0882,56.315,5678720.0
2021-07-27 10:30:00,62.08,62.75,61.65,62.59,3236829.0,56.3241,56.932,55.934,56.7868,3236829.0
2021-07-27 11:00:00,62.6,62.91,61.91,62.89,2240666.0,56.7959,57.0772,56.1699,57.059,2240666.0
2021-07-27 11:30:00,62.9,63.09,62.11,63.08,2570927.0,57.0681,57.2405,56.3513,57.2314,2570927.0
2021-07-27 12:00:00,63.09,63.22,62.21,62.27,1457299.0,57.2405,57.3584,56.4421,56.4965,1457299.0
2021-07-27 12:30:00,62.26,62.58,61.88,62.02,1356004.0,56.4874,56.7778,56.1427,56.2697,1356004.0
2021-07-27 13:00:00,62.01,62.14,61.76,62.04,1325152.0,56.2606,56.3785,56.0338,56.2878,1325152.0
2021-07-27 13:30:00,62.04,62.55,61.95,62.46,1789310.0,56.2878,56.7505,56.2062,56.6689,1789310.0
2021-07-27 14:00:00,62.45,63.27,62.12,63.19,1898239.0,56.6598,57.4038,56.3604,57.3312,1898239.0
2021-07-27 14:30:00,63.18,64.12,63.03,63.92,1987980.0,57.3221,58.175,57.186,57.9935,1987980.0
2021-07-27 15:00:00,63.95,64.56,63.78,64.18,2105678.0,58.0207,58.5742,57.8665,58.2294,2105678.0
2021-07-27 15:30:00,64.17,65.23,63.97,64.77,4165365.0,58.2203,59.1821,58.0389,58.7647,4165365.0
2021-07-28 09:30:00,68.23,70.56,67.71,69.71,7664413.0,61.9039,64.0179,61.4321,63.2467,7664413.0
2021-07-28 10:00:00,69.7,70.28,68.96,69.03,3536190.0,63.2376,63.7638,62.5662,62.6297,3536190.0
2021-07-28 10:30:00,69.03,69.83,68.77,69.62,2248474.0,62.6297,63.3556,62.3938,63.165,2248474.0
2021-07-28 11:00:00,69.62,71.0,69.59,70.21,2646011.0,63.165,64.4171,63.1378,63.7003,2646011.0
2021-07-28 11:30:00,70.2,70.68,69.74,70.26,1163422.0,63.6912,64.1267,63.2739,63.7457,1163422.0
2021-07-28 12:00:00,70.26,70.63,70.0,70.35,1031757.0,63.7457,64.0814,63.5098,63.8273,1031757.0
2021-07-28 12:30:00,70.34,70.86,70.29,70.52,986849.0,63.8183,64.2901,63.7729,63.9816,986849.0
2021-07-28 13:00:00,70.52,71.27,70.52,70.65,1271695.0,63.9816,64.662,63.9816,64.0995,1271695.0
2021-07-28 13:30:00,70.65,70.68,69.91,70.34,928407.0,64.0995,64.1267,63.4281,63.8183,928407.0
2021-07-28 14:00:00,70.35,70.45,69.86,70.0,927849.0,63.8273,63.9181,63.3828,63.5098,927849.0
2021-07-28 14:30:00,70.01,70.85,69.96,70.73,903169.0,63.5189,64.281,63.4735,64.1721,903169.0
2021-07-28 15:00:00,70.74,70.95,70.3,70.48,1014321.0,64.1812,64.3717,63.782,63.9453,1014321.0
2021-07-28 15:30:00,70.48,70.74,70.11,70.28,2108460.0,63.9453,64.1812,63.6096,63.7638,2108460.0
2021-07-29 09:30:00,72.08,72.2,69.53,69.64,2917053.0,65.3969,65.5058,63.0834,63.1832,2917053.0
2021-07-29 10:00:00,69.65,70.69,69.45,70.62,2352136.0,63.1922,64.1358,63.0108,64.0723,2352136.0
2021-07-29 10:30:00,70.62,71.39,70.24,70.54,1504943.0,64.0723,64.7709,63.7275,63.9997,1504943.0
2021-07-29 11:00:00,70.58,71.48,70.56,71.2,954296.0,64.036,64.8526,64.0179,64.5985,954296.0
2021-07-29 11:30:00,71.17,71.34,70.85,71.14,829434.0,64.5713,64.7255,64.281,64.5441,829434.0
2021-07-29 12:00:00,71.16,71.47,71.02,71.31,690709.0,64.5622,64.8435,64.4352,64.6983,690709.0
2021-07-29 12:30:00,71.28,71.42,70.95,71.28,511050.0,64.6711,64.7981,64.3717,64.6711,511050.0
2021-07-29 13:00:00,71.28,71.72,71.25,71.61,525195.0,64.6711,65.0703,64.6439,64.9705,525195.0
2021-07-29 13:30:00,71.62,71.89,71.45,71.74,582748.0,64.9796,65.2246,64.8253,65.0885,582748.0
2021-07-29 14:00:00,71.74,71.85,71.48,71.54,452567.0,65.0885,65.1883,64.8526,64.907,452567.0
2021-07-29 14:30:00,71.53,71.89,71.51,71.77,402867.0,64.8979,65.2246,64.8798,65.1157,402867.0
2021-07-29 15:00:00,71.77,71.93,71.6,71.66,538166.0,65.1157,65.2608,64.9614,65.0159,538166.0
2021-07-29 15:30:00,71.67,72.06,71.66,71.93,1563063.0,65.025,65.3788,65.0159,65.2608,1563063.0
2021-07-30 09:30:00,69.84,72.2,69.77,71.5,2112764.0,63.3646,65.5058,63.3011,64.8707,2112764.0
2021-07-30 10:00:00,71.5,71.84,71.13,71.62,768500.0,64.8707,65.1792,64.535,64.9796,768500.0
2021-07-30 10:30:00,71.63,71.9,71.34,71.75,510831.0,64.9887,65.2336,64.7255,65.0975,510831.0
2021-07-30 11:00:00,71.74,71.82,71.31,71.38,323927.0,65.0885,65.161,64.6983,64.7618,323927.0
2021-07-30 11:30:00,71.39,71.58,71.25,71.33,330558.0,64.7709,64.9433,64.6439,64.7165,330558.0
2021-07-30 12:00:00,71.33,71.56,71.29,71.41,208221.0,64.7165,64.9252,64.6802,64.7891,208221.0
2021-07-30 12:30:00,71.42,71.5,70.94,71.12,445447.0,64.7981,64.8707,64.3626,64.5259,445447.0
2021-07-30 13:00:00,71.13,71.31,71.0,71.22,300126.0,64.535,64.6983,64.4171,64.6167,300126.0
2021-07-30 13:30:00,71.21,71.38,70.84,70.91,352773.0,64.6076,64.7618,64.2719,64.3354,352773.0
2021-07-30 14:00:00,70.92,70.95,70.77,70.81,253687.0,64.3445,64.3717,64.2084,64.2447,253687.0
2021-07-30 14:30:00,70.8,70.85,70.55,70.55,322692.0,64.2356,64.281,64.0088,64.0088,322692.0
2021-07-30 15:00:00,70.56,70.72,70.52,70.65,304471.0,64.0179,64.163,63.9816,64.0995,304471.0
2021-07-30 15:30:00,70.65,70.99,70.64,70.91,916814.0,64.0995,64.408,64.0905,64.3354,916814.0
2021-08-02 09:30:00,71.07,72.1,70.81,71.9,1125662.0,64.4806,65.4151,64.2447,65.2336,1125662.0
2021-08-02 10:00:00,71.87,72.36,71.8,72.19,684197.0,65.2064,65.651,65.1429,65.4967,684197.0
2021-08-02 10:30:00,72.2,72.62,71.94,72.54,789440.0,65.5058,65.8869,65.2699,65.8143,789440.0
2021-08-02 11:00:00,72.55,72.6,71.96,72.02,632030.0,65.8234,65.8687,65.2881,65.3425,632030.0
2021-08-02 11:30:00,72.02,72.02,71.69,71.84,628654.0,65.3425,65.3425,65.0431,65.1792,628654.0
2021-08-02 12:00:00,71.81,71.83,71.35,71.79,374516.0,65.152,65.1701,64.7346,65.1338,374516.0
2021-08-02 12:30:00,71.8,72.09,71.74,71.84,302093.0,65.1429,65.406,65.0885,65.1792,302093.0
2021-08-02 13:00:00,71.83,71.98,71.78,71.83,239839.0,65.1701,65.3062,65.1248,65.1701,239839.0
2021-08-02 13:30:00,71.83,71.88,71.54,71.66,277665.0,65.1701,65.2155,64.907,65.0159,277665.0
2021-08-02 14:00:00,71.68,71.78,71.54,71.64,210758.0,65.034,65.1248,64.907,64.9977,210758.0
2021-08-02 14:30:00,71.64,71.84,71.64,71.81,204119.0,64.9977,65.1792,64.9977,65.152,204119.0
2021-08-02 15:00:00,71.81,71.84,71.68,71.72,205083.0,65.152,65.1792,65.034,65.0703,205083.0
2021-08-02 15:30:00,71.72,71.72,71.18,71.49,878401.0,65.0703,65.0703,64.5804,64.8616,878401.0
2021-08-03 09:30:00,70.66,70.91,69.35,69.41,1346753.0,64.1086,64.3354,62.9201,62.9745,1346753.0
2021-08-03 10:00:00,69.44,69.81,69.19,69.42,1071585.0,63.0017,63.3374,62.7749,62.9836,1071585.0
2021-08-03 10:30:00,69.42,70.46,69.31,70.21,694435.0,62.9836,63.9271,62.8838,63.7003,694435.0
2021-08-03 11:00:00,70.19,70.47,69.9,70.04,460449.0,63.6822,63.9362,63.4191,63.5461,460449.0
2021-08-03 11:30:00,70.05,70.27,69.86,70.24,305396.0,63.5552,63.7548,63.3828,63.7275,305396.0
2021-08-03 12:00:00,70.24,70.24,70.02,70.12,188845.0,63.7275,63.7275,63.5279,63.6187,188845.0
2021-08-03 12:30:00,70.1,70.22,70.02,70.15,204792.0,63.6005,63.7094,63.5279,63.6459,204792.0
2021-08-03 13:00:00,70.16,70.31,69.94,69.99,268923.0,63.655,63.791,63.4554,63.5007,268923.0
2021-08-03 13:30:00,69.99,70.08,69.78,69.83,314051.0,63.5007,63.5824,63.3102,63.3556,314051.0
2021-08-03 14:00:00,69.85,70.0,69.65,69.9,227297.0,63.3737,63.5098,63.1922,63.4191,227297.0
2021-08-03 14:30:00,69.89,70.05,69.82,69.95,231610.0,63.41,63.5552,63.3465,63.4644,231610.0
2021-08-03 15:00:00,69.94,70.28,69.93,70.05,344881.0,63.4554,63.7638,63.4463,63.5552,344881.0
2021-08-03 15:30:00,70.04,70.28,70.0,70.23,812963.0,63.5461,63.7638,63.5098,63.7185,812963.0
2021-08-04 09:30:00,70.63,72.85,70.63,72.84,1758187.0,64.0814,66.0955,64.0814,66.0865,1758187.0
2021-08-04 10:00:00,72.82,72.85,71.86,71.95,748253.0,66.0683,66.0955,65.1973,65.279,748253.0
2021-08-04 10:30:00,72.0,72.06,71.51,71.69,356084.0,65.3244,65.3788,64.8798,65.0431,356084.0
2021-08-04 11:00:00,71.68,71.8,71.37,71.58,302479.0,65.034,65.1429,64.7528,64.9433,302479.0
2021-08-04 11:30:00,71.59,71.64,71.28,71.39,276905.0,64.9524,64.9977,64.6711,64.7709,276905.0
2021-08-04 12:00:00,71.38,71.4,71.17,71.24,324051.0,64.7618,64.78,64.5713,64.6348,324051.0
2021-08-04 12:30:00,71.25,71.58,71.15,71.45,193797.0,64.6439,64.9433,64.5532,64.8253,193797.0
2021-08-04 13:00:00,71.45,71.64,71.43,71.62,198416.0,64.8253,64.9977,64.8072,64.9796,198416.0
2021-08-04 13:30:00,71.62,71.7,71.43,71.53,194286.0,64.9796,65.0522,64.8072,64.8979,194286.0
2021-08-04 14:00:00,71.53,71.72,71.5,71.58,259888.0,64.8979,65.0703,64.8707,64.9433,259888.0
2021-08-04 14:30:00,71.58,71.6,71.34,71.42,171248.0,64.9433,64.9614,64.7255,64.7981,171248.0
2021-08-04 15:00:00,71.42,71.61,71.37,71.56,293937.0,64.7981,64.9705,64.7528,64.9252,293937.0
2021-08-04 15:30:00,71.56,71.64,71.3,71.42,781006.0,64.9252,64.9977,64.6893,64.7981,781006.0
2021-08-05 09:30:00,70.89,70.95,69.76,70.37,918168.0,64.3173,64.3717,63.292,63.8455,918168.0
2021-08-05 10:00:00,70.41,70.94,70.01,70.67,753818.0,63.8818,64.3626,63.5189,64.1177,753818.0
2021-08-05 10:30:00,70.68,70.98,70.57,70.77,406470.0,64.1267,64.3989,64.0269,64.2084,406470.0
2021-08-05 11:00:00,70.77,71.16,70.69,70.81,365611.0,64.2084,64.5622,64.1358,64.2447,365611.0
2021-08-05 11:30:00,70.82,70.95,70.35,70.49,348665.0,64.2538,64.3717,63.8273,63.9544,348665.0
2021-08-05 12:00:00,70.51,70.71,70.49,70.53,286826.0,63.9725,64.154,63.9544,63.9906,286826.0
2021-08-05 12:30:00,70.53,70.7,70.39,70.66,284534.0,63.9906,64.1449,63.8636,64.1086,284534.0
2021-08-05 13:00:00,70.66,70.68,70.46,70.62,190819.0,64.1086,64.1267,63.9271,64.0723,190819.0
2021-08-05 13:30:00,70.6,70.67,70.44,70.58,138673.0,64.0542,64.1177,63.909,64.036,138673.0
2021-08-05 14:00:00,70.58,70.68,70.39,70.45,334058.0,64.036,64.1267,63.8636,63.9181,334058.0
2021-08-05 14:30:00,70.44,70.76,70.43,70.73,248320.0,63.909,64.1993,63.8999,64.1721,248320.0
2021-08-05 15:00:00,70.73,70.83,70.65,70.77,234423.0,64.1721,64.2628,64.0995,64.2084,234423.0
2021-08-05 15:30:00,70.77,70.87,70.65,70.72,827629.0,64.2084,64.2991,64.0995,64.163,827629.0
2021-08-06 09:30:00,71.1,71.24,70.09,70.34,518659.0,64.5078,64.6348,63.5914,63.8183,518659.0
2021-08-06 10:00:00,70.34,70.5,69.86,69.91,448203.0,63.8183,63.9634,63.3828,63.4281,448203.0
2021-08-06 10:30:00,69.89,70.17,69.71,69.75,361002.0,63.41,63.664,63.2467,63.283,361002.0
2021-08-06 11:00:00,69.75,69.84,69.43,69.63,502195.0,63.283,63.3646,62.9926,63.1741,502195.0
2021-08-06 11:30:00,69.63,69.72,69.28,69.31,452539.0,63.1741,63.2557,62.8565,62.8838,452539.0
2021-08-06 12:00:00,69.3,69.38,69.22,69.29,424096.0,62.8747,62.9473,62.8021,62.8656,424096.0
2021-08-06 12:30:00,69.3,69.45,69.21,69.45,274501.0,62.8747,63.0108,62.793,63.0108,274501.0
2021-08-06 13:00:00,69.45,69.63,69.36,69.51,224011.0,63.0108,63.1741,62.9291,63.0652,224011.0
2021-08-06 13:30:00,69.5,69.61,69.45,69.47,213692.0,63.0561,63.1559,63.0108,63.0289,213692.0
2021-08-06 14:00:00,69.48,69.74,69.32,69.55,289492.0,63.038,63.2739,62.8928,63.1015,289492.0
2021-08-06 14:30:00,69.56,69.67,69.5,69.53,212923.0,63.1106,63.2104,63.0561,63.0834,212923.0
2021-08-06 15:00:00,69.53,69.55,69.37,69.4,295556.0,63.0834,63.1015,62.9382,62.9654,295556.0
2021-08-06 15:30:00,69.4,69.67,69.38,69.61,851816.0,62.9654,63.2104,62.9473,63.1559,851816.0
2021-08-09 09:30:00,69.93,71.34,69.81,71.15,921135.0,63.4463,64.7255,63.3374,64.5532,921135.0
2021-08-09 10:00:00,71.17,71.72,71.05,71.66,584136.0,64.5713,65.0703,64.4624,65.0159,584136.0
2021-08-09 10:30:00,71.67,71.83,71.27,71.47,435814.0,65.025,65.1701,64.662,64.8435,435814.0
2021-08-09 11:00:00,71.47,71.67,71.41,71.65,272853.0,64.8435,65.025,64.7891,65.0068,272853.0
2021-08-09 11:30:00,71.64,71.82,71.5,71.81,337516.0,64.9977,65.161,64.8707,65.152,337516.0
2021-08-09 12:00:00,71.82,71.84,71.67,71.69,277463.0,65.161,65.1792,65.025,65.0431,277463.0
2021-08-09 12:30:00,71.7,71.84,71.59,71.77,188881.0,65.0522,65.1792,64.9524,65.1157,188881.0
2021-08-09 13:00:00,71.75,71.77,71.59,71.7,222274.0,65.0975,65.1157,64.9524,65.0522,222274.0
2021-08-09 13:30:00,71.7,71.83,71.68,71.83,247316.0,65.0522,65.1701,65.034,65.1701,247316.0
2021-08-09 14:00:00,71.82,71.82,71.66,71.73,206733.0,65.161,65.161,65.0159,65.0794,206733.0
2021-08-09 14:30:00,71.73,71.87,71.71,71.85,227344.0,65.0794,65.2064,65.0612,65.1883,227344.0
2021-08-09 15:00:00,71.86,71.87,71.67,71.79,245137.0,65.1973,65.2064,65.025,65.1338,245137.0
2021-08-09 15:30:00,71.8,71.82,71.65,71.75,799214.0,65.1429,65.161,65.0068,65.0975,799214.0
2021-08-10 09:30:00,72.8,73.49,72.71,72.97,876759.0,66.0502,66.6762,65.9685,66.2044,876759.0
2021-08-10 10:00:00,72.97,72.97,71.92,71.96,551563.0,66.2044,66.2044,65.2518,65.2881,551563.0
2021-08-10 10:30:00,71.95,72.04,71.53,71.64,325293.0,65.279,65.3606,64.8979,64.9977,325293.0
2021-08-10 11:00:00,71.64,71.84,71.52,71.84,220259.0,64.9977,65.1792,64.8889,65.1792,220259.0
2021-08-10 11:30:00,71.84,72.09,71.78,71.84,219857.0,65.1792,65.406,65.1248,65.1792,219857.0
2021-08-10 12:00:00,71.86,72.07,71.82,72.01,127849.0,65.1973,65.3879,65.161,65.3334,127849.0
2021-08-10 12:30:00,72.0,72.02,71.73,71.74,157344.0,65.3244,65.3425,65.0794,65.0885,157344.0
2021-08-10 13:00:00,71.75,71.98,71.73,71.83,145285.0,65.0975,65.3062,65.0794,65.1701,145285.0
2021-08-10 13:30:00,71.82,71.85,71.63,71.67,195522.0,65.161,65.1883,64.9887,65.025,195522.0
2021-08-10 14:00:00,71.66,71.78,71.6,71.74,135762.0,65.0159,65.1248,64.9614,65.0885,135762.0
2021-08-10 14:30:00,71.75,71.85,71.71,71.83,129127.0,65.0975,65.1883,65.0612,65.1701,129127.0
2021-08-10 15:00:00,71.82,71.84,71.64,71.67,308690.0,65.161,65.1792,64.9977,65.025,308690.0
2021-08-10 15:30:00,71.67,71.78,71.6,71.76,555242.0,65.025,65.1248,64.9614,65.1066,555242.0
2021-08-11 09:30:00,72.54,72.7,71.45,71.57,678577.0,65.8143,65.9595,64.8253,64.9342,678577.0
2021-08-11 10:00:00,71.56,71.68,71.21,71.28,387789.0,64.9252,65.034,64.6076,64.6711,387789.0
2021-08-11 10:30:00,71.28,71.54,71.12,71.22,275351.0,64.6711,64.907,64.5259,64.6167,275351.0
2021-08-11 11:00:00,71.22,71.32,70.98,71.27,460034.0,64.6167,64.7074,64.3989,64.662,460034.0
2021-08-11 11:30:00,71.28,71.31,70.86,70.9,332667.0,64.6711,64.6983,64.2901,64.3263,332667.0
2021-08-11 12:00:00,70.89,71.17,70.86,71.12,202733.0,64.3173,64.5713,64.2901,64.5259,202733.0
2021-08-11 12:30:00,71.12,71.21,71.02,71.19,185492.0,64.5259,64.6076,64.4352,64.5895,185492.0
2021-08-11 13:00:00,71.2,71.36,71.1,71.14,205857.0,64.5985,64.7437,64.5078,64.5441,205857.0
2021-08-11 13:30:00,71.14,71.17,70.81,70.93,296852.0,64.5441,64.5713,64.2447,64.3536,296852.0
2021-08-11 14:00:00,70.93,71.09,70.87,70.98,275584.0,64.3536,64.4987,64.2991,64.3989,275584.0
2021-08-11 14:30:00,70.97,71.11,70.95,71.01,248420.0,64.3899,64.5169,64.3717,64.4261,248420.0
2021-08-11 15:00:00,71.01,71.04,70.91,71.01,297108.0,64.4261,64.4534,64.3354,64.4261,297108.0
2021-08-11 15:30:00,71.01,71.17,70.89,71.07,679776.0,64.4261,64.5713,64.3173,64.4806,679776.0
2021-08-12 09:30:00,70.36,70.41,69.41,69.99,1186126.0,63.8364,63.8818,62.9745,63.5007,1186126.0
2021-08-12 10:00:00,70.02,70.35,69.81,70.34,473779.0,63.5279,63.8273,63.3374,63.8183,473779.0
2021-08-12 10:30:00,70.36,70.86,70.36,70.86,432984.0,63.8364,64.2901,63.8364,64.2901,432984.0
2021-08-12 11:00:00,70.86,70.96,70.69,70.91,266725.0,64.2901,64.3808,64.1358,64.3354,266725.0
2021-08-12 11:30:00,70.89,70.91,70.48,70.53,273461.0,64.3173,64.3354,63.9453,63.9906,273461.0
2021-08-12 12:00:00,70.54,70.73,70.44,70.6,228539.0,63.9997,64.1721,63.909,64.0542,228539.0
2021-08-12 12:30:00,70.61,70.64,70.44,70.49,136671.0,64.0632,64.0905,63.909,63.9544,136671.0
2021-08-12 13:00:00,70.48,70.53,70.23,70.38,180003.0,63.9453,63.9906,63.7185,63.8546,180003.0
2021-08-12 13:30:00,70.37,70.51,70.33,70.41,175206.0,63.8455,63.9725,63.8092,63.8818,175206.0
2021-08-12 14:00:00,70.41,70.52,70.38,70.52,204259.0,63.8818,63.9816,63.8546,63.9816,204259.0
2021-08-12 14:30:00,70.51,70.61,70.49,70.59,124625.0,63.9725,64.0632,63.9544,64.0451,124625.0
2021-08-12 15:00:00,70.59,70.64,70.5,70.52,160648.0,64.0451,64.0905,63.9634,63.9816,160648.0
2021-08-12 15:30:00,70.52,70.73,70.47,70.51,571203.0,63.9816,64.1721,63.9362,63.9725,571203.0
2021-08-13 09:30:00,69.95,70.32,69.19,69.61,1109855.0,63.4644,63.8001,62.7749,63.1559,1109855.0
2021-08-13 10:00:00,69.61,70.49,69.57,70.08,499712.0,63.1559,63.9544,63.1197,63.5824,499712.0
2021-08-13 10:30:00,70.08,70.18,69.74,69.84,272053.0,63.5824,63.6731,63.2739,63.3646,272053.0
2021-08-13 11:00:00,69.82,69.96,69.7,69.74,353331.0,63.3465,63.4735,63.2376,63.2739,353331.0
2021-08-13 11:30:00,69.74,69.89,69.61,69.63,283783.0,63.2739,63.41,63.1559,63.1741,283783.0
2021-08-13 12:00:00,69.62,69.72,69.49,69.53,325729.0,63.165,63.2557,63.0471,63.0834,325729.0
2021-08-13 12:30:00,69.53,69.69,69.48,69.66,188377.0,63.0834,63.2285,63.038,63.2013,188377.0
2021-08-13 13:00:00,69.67,69.95,69.67,69.83,191592.0,63.2104,63.4644,63.2104,63.3556,191592.0
2021-08-13 13:30:00,69.83,70.02,69.8,69.92,200276.0,63.3556,63.5279,63.3283,63.4372,200276.0
2021-08-13 14:00:00,69.91,69.95,69.8,69.81,128158.0,63.4281,63.4644,63.3283,63.3374,128158.0
2021-08-13 14:30:00,69.82,69.9,69.76,69.84,104500.0,63.3465,63.4191,63.292,63.3646,104500.0
2021-08-13 15:00:00,69.84,69.88,69.74,69.78,168416.0,63.3646,63.4009,63.2739,63.3102,168416.0
2021-08-13 15:30:00,69.78,69.9,69.64,69.86,592348.0,63.3102,63.4191,63.1832,63.3828,592348.0
2021-08-16 09:30:00,68.21,68.22,66.66,66.68,1759426.0,61.8858,61.8948,60.4795,60.4976,1759426.0
2021-08-16 10:00:00,66.68,66.79,64.8,65.78,1633774.0,60.4976,60.5974,58.7919,59.6811,1633774.0
2021-08-16 10:30:00,65.78,66.48,65.64,66.22,850556.0,59.6811,60.3162,59.554,60.0803,850556.0
2021-08-16 11:00:00,66.21,66.31,66.0,66.1,591558.0,60.0712,60.1619,59.8807,59.9714,591558.0
2021-08-16 11:30:00,66.09,66.45,66.07,66.4,550820.0,59.9623,60.2889,59.9442,60.2436,550820.0
2021-08-16 12:00:00,66.4,66.47,66.1,66.2,498333.0,60.2436,60.3071,59.9714,60.0621,498333.0
2021-08-16 12:30:00,66.2,66.23,66.02,66.18,514579.0,60.0621,60.0893,59.8988,60.044,514579.0
2021-08-16 13:00:00,66.17,66.35,66.05,66.34,423285.0,60.0349,60.1982,59.926,60.1891,423285.0
2021-08-16 13:30:00,66.34,66.46,66.29,66.42,468989.0,60.1891,60.298,60.1438,60.2617,468989.0
2021-08-16 14:00:00,66.42,66.65,66.36,66.58,339840.0,60.2617,60.4704,60.2073,60.4069,339840.0
2021-08-16 14:30:00,66.59,66.68,66.57,66.64,337699.0,60.416,60.4976,60.3978,60.4613,337699.0
2021-08-16 15:00:00,66.63,66.79,66.6,66.73,689956.0,60.4522,60.5974,60.425,60.543,689956.0
2021-08-16 15:30:00,66.73,66.8,66.54,66.7,1483486.0,60.543,60.6065,60.3706,60.5158,1483486.0
2021-08-17 09:30:00,64.15,64.52,63.02,64.01,2288337.0,58.2022,58.5379,57.177,58.0752,2288337.0
2021-08-17 10:00:00,64.0,64.89,63.87,64.74,1097339.0,58.0661,58.8736,57.9481,58.7375,1097339.0
2021-08-17 10:30:00,64.73,65.53,64.63,65.17,735023.0,58.7284,59.4542,58.6377,59.1276,735023.0
2021-08-17 11:00:00,65.18,65.24,64.48,64.51,639498.0,59.1367,59.1911,58.5016,58.5288,639498.0
2021-08-17 11:30:00,64.5,64.54,64.15,64.21,660802.0,58.5197,58.556,58.2022,58.2566,660802.0
2021-08-17 12:00:00,64.2,64.6,64.18,64.46,446089.0,58.2475,58.6105,58.2294,58.4834,446089.0
2021-08-17 12:30:00,64.45,64.53,64.21,64.23,365401.0,58.4744,58.547,58.2566,58.2748,365401.0
2021-08-17 13:00:00,64.21,64.71,64.19,64.68,349316.0,58.2566,58.7103,58.2385,58.683,349316.0
2021-08-17 13:30:00,64.68,64.69,64.38,64.53,380952.0,58.683,58.6921,58.4109,58.547,380952.0
2021-08-17 14:00:00,64.53,64.65,64.07,64.21,713762.0,58.547,58.6558,58.1296,58.2566,713762.0
2021-08-17 14:30:00,64.22,64.53,64.17,64.46,534467.0,58.2657,58.547,58.2203,58.4834,534467.0
2021-08-17 15:00:00,64.46,64.53,64.2,64.33,526278.0,58.4834,58.547,58.2475,58.3655,526278.0
2021-08-17 15:30:00,64.33,64.37,64.04,64.26,1564919.0,58.3655,58.4018,58.1024,58.302,1564919.0
2021-08-18 09:30:00,65.0,65.23,64.31,65.01,1137034.0,58.9734,59.1821,58.3474,58.9824,1137034.0
2021-08-18 10:00:00,65.0,65.07,64.08,64.2,789312.0,58.9734,59.0369,58.1387,58.2475,789312.0
2021-08-18 10:30:00,64.25,64.58,63.99,64.58,424861.0,58.2929,58.5923,58.057,58.5923,424861.0
2021-08-18 11:00:00,64.56,64.93,64.36,64.86,362460.0,58.5742,58.9099,58.3927,58.8464,362460.0
2021-08-18 11:30:00,64.87,65.08,64.66,65.03,289346.0,58.8554,59.046,58.6649,59.0006,289346.0
2021-08-18 12:00:00,65.05,65.46,65.05,65.17,416309.0,59.0187,59.3907,59.0187,59.1276,416309.0
2021-08-18 12:30:00,65.17,65.67,65.17,65.63,282486.0,59.1276,59.5813,59.1276,59.545,282486.0
2021-08-18 13:00:00,65.62,65.87,65.54,65.85,304770.0,59.5359,59.7627,59.4633,59.7446,304770.0
2021-08-18 13:30:00,65.84,65.98,65.74,65.95,549008.0,59.7355,59.8625,59.6448,59.8353,549008.0
2021-08-18 14:00:00,65.95,66.24,65.73,66.14,437779.0,59.8353,60.0984,59.6357,60.0077,437779.0
2021-08-18 14:30:00,66.15,66.29,66.0,66.09,441203.0,60.0168,60.1438,59.8807,59.9623,441203.0
2021-08-18 15:00:00,66.07,66.13,65.78,65.87,330748.0,59.9442,59.9986,59.6811,59.7627,330748.0
2021-08-18 15:30:00,65.86,65.86,65.45,65.54,1416778.0,59.7536,59.7536,59.3817,59.4633,1416778.0
2021-08-19 09:30:00,63.53,63.97,62.6,63.77,2014385.0,57.6397,58.0389,56.7959,57.8574,2014385.0
2021-08-19 10:00:00,63.76,63.99,62.75,63.04,1836748.0,57.8483,58.057,56.932,57.1951,1836748.0
2021-08-19 10:30:00,63.05,63.38,62.29,62.57,1320582.0,57.2042,57.5036,56.5146,56.7687,1320582.0
2021-08-19 11:00:00,62.57,62.9,62.13,62.58,1125065.0,56.7687,57.0681,56.3695,56.7778,1125065.0
2021-08-19 11:30:00,62.58,62.91,62.32,62.91,765361.0,56.7778,57.0772,56.5419,57.0772,765361.0
2021-08-19 12:00:00,62.92,63.15,62.3,62.38,619154.0,57.0862,57.2949,56.5237,56.5963,619154.0
2021-08-19 12:30:00,62.37,62.4,62.12,62.35,597716.0,56.5872,56.6144,56.3604,56.5691,597716.0
2021-08-19 13:00:00,62.34,62.5,62.23,62.48,537663.0,56.56,56.7052,56.4602,56.687,537663.0
2021-08-19 13:30:00,62.49,62.54,62.14,62.15,594551.0,56.6961,56.7415,56.3785,56.3876,594551.0
2021-08-19 14:00:00,62.15,62.3,61.86,61.88,693619.0,56.3876,56.5237,56.1245,56.1427,693619.0
2021-08-19 14:30:00,61.87,62.21,61.76,62.13,574193.0,56.1336,56.4421,56.0338,56.3695,574193.0
2021-08-19 15:00:00,62.14,62.4,62.14,62.28,583415.0,56.3785,56.6144,56.3785,56.5056,583415.0
2021-08-19 15:30:00,62.27,62.36,62.03,62.21,2170457.0,56.4965,56.5781,56.2787,56.4421,2170457.0
2021-08-20 09:30:00,63.15,65.27,63.0,65.21,2719639.0,57.2949,59.2183,57.1588,59.1639,2719639.0
2021-08-20 10:00:00,65.19,65.29,64.35,64.58,1006626.0,59.1458,59.2365,58.3836,58.5923,1006626.0
2021-08-20 10:30:00,64.55,64.79,63.82,64.03,708173.0,58.5651,58.7828,57.9028,58.0933,708173.0
2021-08-20 11:00:00,64.02,64.02,63.54,63.68,527549.0,58.0842,58.0842,57.6487,57.7758,527549.0
2021-08-20 11:30:00,63.7,63.87,63.56,63.59,597434.0,57.7939,57.9481,57.6669,57.6941,597434.0
2021-08-20 12:00:00,63.59,63.81,63.45,63.6,596836.0,57.6941,57.8937,57.5671,57.7032,596836.0
2021-08-20 12:30:00,63.6,63.7,63.44,63.64,513881.0,57.7032,57.7939,57.558,57.7395,513881.0
2021-08-20 13:00:00,63.64,63.66,63.28,63.36,611366.0,57.7395,57.7576,57.4128,57.4854,611366.0
2021-08-20 13:30:00,63.37,63.54,63.28,63.36,462053.0,57.4945,57.6487,57.4128,57.4854,462053.0
2021-08-20 14:00:00,63.37,63.44,63.13,63.22,1010407.0,57.4945,57.558,57.2768,57.3584,1010407.0
2021-08-20 14:30:00,63.21,63.26,63.03,63.24,474712.0,57.3493,57.3947,57.186,57.3766,474712.0
2021-08-20 15:00:00,63.23,63.33,63.07,63.27,623165.0,57.3675,57.4582,57.2223,57.4038,623165.0
2021-08-20 15:30:00,63.26,63.85,63.25,63.62,1776017.0,57.3947,57.93,57.3856,57.7213,1776017.0
2021-08-23 09:30:00,65.58,66.3,63.42,63.45,3540356.0,59.4996,60.1528,57.5399,57.5671,3540356.0
2021-08-23 10:00:00,63.45,63.85,62.33,62.62,2455245.0,57.5671,57.93,56.5509,56.814,2455245.0
2021-08-23 10:30:00,62.65,63.66,62.53,63.08,1321323.0,56.8413,57.7576,56.7324,57.2314,1321323.0
2021-08-23 11:00:00,63.08,63.25,62.68,62.99,968203.0,57.2314,57.3856,56.8685,57.1497,968203.0
2021-08-23 11:30:00,62.99,63.97,62.87,63.84,1218881.0,57.1497,58.0389,57.0409,57.9209,1218881.0
2021-08-23 12:00:00,63.85,64.34,63.39,64.3,877705.0,57.93,58.3746,57.5127,58.3383,877705.0
2021-08-23 12:30:00,64.3,64.86,64.19,64.8,989416.0,58.3383,58.8464,58.2385,58.7919,989416.0
2021-08-23 13:00:00,64.82,65.24,64.59,65.17,670005.0,58.8101,59.1911,58.6014,59.1276,670005.0
2021-08-23 13:30:00,65.17,65.42,65.03,65.32,600392.0,59.1276,59.3544,59.0006,59.2637,600392.0
2021-08-23 14:00:00,65.31,65.75,65.09,65.47,777954.0,59.2546,59.6538,59.055,59.3998,777954.0
2021-08-23 14:30:00,65.47,65.63,65.3,65.61,715619.0,59.3998,59.545,59.2456,59.5268,715619.0
2021-08-23 15:00:00,65.61,65.72,65.34,65.59,813104.0,59.5268,59.6266,59.2819,59.5087,813104.0
2021-08-23 15:30:00,65.59,66.08,65.57,65.72,1652176.0,59.5087,59.9532,59.4905,59.6266,1652176.0
2021-08-24 09:30:00,71.4,73.47,71.34,73.09,7424409.0,64.78,66.6581,64.7255,66.3133,7424409.0
2021-08-24 10:00:00,73.09,73.83,72.66,73.66,3461290.0,66.3133,66.9847,65.9232,66.8304,3461290.0
2021-08-24 10:30:00,73.62,74.22,73.5,73.81,2247780.0,66.7942,67.3385,66.6853,66.9665,2247780.0
2021-08-24 11:00:00,73.82,74.51,73.54,73.9,1562917.0,66.9756,67.6016,66.7216,67.0482,1562917.0
2021-08-24 11:30:00,73.9,74.08,73.67,74.03,1418053.0,67.0482,67.2115,66.8395,67.1661,1418053.0
2021-08-24 12:00:00,74.04,74.32,73.74,74.26,2115028.0,67.1752,67.4293,66.903,67.3748,2115028.0
2021-08-24 12:30:00,74.25,74.63,74.14,74.58,1124951.0,67.3657,67.7105,67.2659,67.6651,1124951.0
2021-08-24 13:00:00,74.59,74.85,73.72,74.13,1752917.0,67.6742,67.9101,66.8849,67.2569,1752917.0
2021-08-24 13:30:00,74.11,74.97,74.11,74.95,938739.0,67.2387,68.019,67.2387,68.0008,938739.0
2021-08-24 14:00:00,74.95,75.0,74.68,74.98,795899.0,68.0008,68.0462,67.7559,68.0281,795899.0
2021-08-24 14:30:00,74.98,75.25,74.85,75.02,1468382.0,68.0281,68.273,67.9101,68.0643,1468382.0
2021-08-24 15:00:00,75.03,75.85,75.02,75.54,1880864.0,68.0734,68.8174,68.0643,68.5361,1880864.0
2021-08-24 15:30:00,75.54,75.83,75.1,75.22,3091145.0,68.5361,68.7992,68.1369,68.2458,3091145.0
2021-08-25 09:30:00,74.75,75.46,73.73,74.54,1592606.0,67.8194,68.4636,66.894,67.6289,1592606.0
2021-08-25 10:00:00,74.53,75.0,74.0,74.93,915840.0,67.6198,68.0462,67.1389,67.9827,915840.0
2021-08-25 10:30:00,74.92,75.53,74.78,75.07,1097129.0,67.9736,68.5271,67.8466,68.1097,1097129.0
2021-08-25 11:00:00,75.07,75.19,74.72,74.94,454394.0,68.1097,68.2186,67.7922,67.9918,454394.0
2021-08-25 11:30:00,74.95,75.34,74.95,75.3,469588.0,68.0008,68.3547,68.0008,68.3184,469588.0
2021-08-25 12:00:00,75.29,75.36,74.94,75.05,317502.0,68.3093,68.3728,67.9918,68.0916,317502.0
2021-08-25 12:30:00,75.01,75.04,74.81,74.83,292778.0,68.0553,68.0825,67.8738,67.892,292778.0
2021-08-25 13:00:00,74.82,74.86,74.63,74.74,676957.0,67.8829,67.9192,67.7105,67.8103,676957.0
2021-08-25 13:30:00,74.75,75.01,74.73,74.98,211239.0,67.8194,68.0553,67.8012,68.0281,211239.0
2021-08-25 14:00:00,74.98,75.18,74.95,75.16,420779.0,68.0281,68.2095,68.0008,68.1914,420779.0
2021-08-25 14:30:00,75.16,75.49,75.13,75.47,505384.0,68.1914,68.4908,68.1641,68.4726,505384.0
2021-08-25 15:00:00,75.47,75.87,75.46,75.85,647355.0,68.4726,68.8355,68.4636,68.8174,647355.0
2021-08-25 15:30:00,75.86,76.3,75.82,76.15,1391207.0,68.8265,69.2257,68.7902,69.0896,1391207.0
2021-08-26 09:30:00,76.19,77.32,75.8,76.41,1560185.0,69.1259,70.1511,68.772,69.3255,1560185.0
2021-08-26 10:00:00,76.4,77.22,76.11,76.58,988831.0,69.3164,70.0604,69.0533,69.4797,988831.0
2021-08-26 10:30:00,76.59,76.89,76.16,76.33,597531.0,69.4888,69.761,69.0987,69.2529,597531.0
2021-08-26 11:00:00,76.31,76.84,75.98,76.84,600661.0,69.2347,69.7156,68.9353,69.7156,600661.0
2021-08-26 11:30:00,76.84,77.27,76.57,77.24,650056.0,69.7156,70.1057,69.4706,70.0785,650056.0
2021-08-26 12:00:00,77.25,77.48,77.04,77.1,425603.0,70.0876,70.2963,69.8971,69.9515,425603.0
2021-08-26 12:30:00,77.1,77.26,76.79,76.89,604293.0,69.9515,70.0967,69.6702,69.761,604293.0
2021-08-26 13:00:00,76.89,76.9,76.51,76.69,378742.0,69.761,69.77,69.4162,69.5795,378742.0
2021-08-26 13:30:00,76.69,77.15,76.64,77.07,323704.0,69.5795,69.9969,69.5341,69.9243,323704.0
2021-08-26 14:00:00,77.06,77.11,76.71,76.87,242591.0,69.9152,69.9606,69.5977,69.7428,242591.0
2021-08-26 14:30:00,76.88,76.96,76.78,76.8,370123.0,69.7519,69.8245,69.6612,69.6793,370123.0
2021-08-26 15:00:00,76.81,77.04,76.6,76.97,577102.0,69.6884,69.8971,69.4979,69.8335,577102.0
2021-08-26 15:30:00,76.97,77.16,76.75,77.01,1515021.0,69.8335,70.0059,69.6339,69.8698,1515021.0
2021-08-27 09:30:00,77.31,78.12,76.45,77.26,1792335.0,70.142,70.8769,69.3618,70.0967,1792335.0
2021-08-27 10:00:00,77.25,77.83,76.75,76.93,1462809.0,70.0876,70.6138,69.6339,69.7973,1462809.0
2021-08-27 10:30:00,76.94,77.28,76.61,76.66,906398.0,69.8063,70.1148,69.5069,69.5523,906398.0
2021-08-27 11:00:00,76.66,76.71,76.26,76.3,716445.0,69.5523,69.5977,69.1894,69.2257,716445.0
2021-08-27 11:30:00,76.3,76.38,75.84,76.03,935154.0,69.2257,69.2983,68.8083,68.9807,935154.0
2021-08-27 12:00:00,76.04,76.49,75.98,76.34,434518.0,68.9898,69.3981,68.9353,69.262,434518.0
2021-08-27 12:30:00,76.33,76.37,76.11,76.14,313030.0,69.2529,69.2892,69.0533,69.0805,313030.0
2021-08-27 13:00:00,76.15,76.2,75.82,75.97,353661.0,69.0896,69.1349,68.7902,68.9263,353661.0
2021-08-27 13:30:00,75.97,76.14,75.86,75.9,315919.0,68.9263,69.0805,68.8265,68.8628,315919.0
2021-08-27 14:00:00,75.89,76.06,75.81,75.98,320819.0,68.8537,69.0079,68.7811,68.9353,320819.0
2021-08-27 14:30:00,75.98,76.55,75.88,76.53,401546.0,68.9353,69.4525,68.8446,69.4343,401546.0
2021-08-27 15:00:00,76.55,76.78,76.43,76.47,422580.0,69.4525,69.6612,69.3436,69.3799,422580.0
2021-08-27 15:30:00,76.47,76.57,76.35,76.44,936650.0,69.3799,69.4706,69.271,69.3527,936650.0
2021-08-30 09:30:00,75.15,75.43,74.31,74.87,1305383.0,68.1823,68.4363,67.4202,67.9283,1305383.0
2021-08-30 10:00:00,74.85,75.23,74.29,75.06,761803.0,67.9101,68.2549,67.402,68.1006,761803.0
2021-08-30 10:30:00,75.09,75.7,74.96,75.66,510205.0,68.1279,68.6813,68.0099,68.645,510205.0
2021-08-30 11:00:00,75.64,76.09,75.39,76.08,418683.0,68.6269,69.0351,68.4,69.0261,418683.0
2021-08-30 11:30:00,76.08,76.27,75.94,75.97,418237.0,69.0261,69.1985,68.899,68.9263,418237.0
2021-08-30 12:00:00,75.98,76.47,75.9,76.4,249061.0,68.9353,69.3799,68.8628,69.3164,249061.0
2021-08-30 12:30:00,76.38,76.57,76.29,76.53,246104.0,69.2983,69.4706,69.2166,69.4343,246104.0
2021-08-30 13:00:00,76.53,76.62,76.37,76.56,265385.0,69.4343,69.516,69.2892,69.4616,265385.0
2021-08-30 13:30:00,76.56,76.85,76.54,76.81,298642.0,69.4616,69.7247,69.4434,69.6884,298642.0
2021-08-30 14:00:00,76.81,76.88,76.62,76.71,319341.0,69.6884,69.7519,69.516,69.5977,319341.0
2021-08-30 14:30:00,76.72,76.96,76.67,76.95,201895.0,69.6067,69.8245,69.5614,69.8154,201895.0
2021-08-30 15:00:00,76.95,76.97,76.63,76.66,263278.0,69.8154,69.8335,69.5251,69.5523,263278.0
2021-08-30 15:30:00,76.66,76.87,76.6,76.66,508964.0,69.5523,69.7428,69.4979,69.5523,508964.0
2021-08-31 09:30:00,78.08,80.56,77.98,78.36,2523079.0,70.8406,73.0907,70.7499,71.0947,2523079.0
2021-08-31 10:00:00,78.35,78.55,77.3,77.75,1050308.0,71.0856,71.2671,70.133,70.5412,1050308.0
2021-08-31 10:30:00,77.71,78.14,77.51,78.04,654655.0,70.5049,70.8951,70.3235,70.8043,654655.0
2021-08-31 11:00:00,78.06,78.47,77.9,78.22,586566.0,70.8225,71.1945,70.6773,70.9677,586566.0
2021-08-31 11:30:00,78.23,78.73,78.1,78.62,619185.0,70.9767,71.4304,70.8588,71.3306,619185.0
2021-08-31 12:00:00,78.61,78.7,78.33,78.65,397494.0,71.3215,71.4031,71.0675,71.3578,397494.0
2021-08-31 12:30:00,78.65,78.85,78.55,78.72,266539.0,71.3578,71.5392,71.2671,71.4213,266539.0
2021-08-31 13:00:00,78.71,78.93,78.66,78.8,213645.0,71.4122,71.6118,71.3669,71.4939,213645.0
2021-08-31 13:30:00,78.77,78.97,78.56,78.71,429690.0,71.4667,71.6481,71.2761,71.4122,429690.0
2021-08-31 14:00:00,78.72,78.98,78.7,78.75,265516.0,71.4213,71.6572,71.4031,71.4485,265516.0
2021-08-31 14:30:00,78.76,78.78,78.44,78.54,393567.0,71.4576,71.4757,71.1673,71.258,393567.0
2021-08-31 15:00:00,78.54,78.57,78.02,78.06,282805.0,71.258,71.2852,70.7862,70.8225,282805.0
2021-08-31 15:30:00,78.07,78.91,77.86,78.56,1638010.0,70.8316,71.5937,70.641,71.2761,1638010.0
2021-09-01 09:30:00,79.48,80.63,79.46,80.25,1778607.0,72.1108,73.1542,72.0927,72.8094,1778607.0
2021-09-01 10:00:00,80.26,81.55,80.26,80.99,1525598.0,72.8185,73.9889,72.8185,73.4808,1525598.0
2021-09-01 10:30:00,80.98,81.18,80.47,80.89,893679.0,73.4718,73.6532,73.009,73.3901,893679.0
2021-09-01 11:00:00,80.9,81.12,80.75,81.01,376416.0,73.3992,73.5988,73.2631,73.499,376416.0
2021-09-01 11:30:00,81.0,81.37,80.95,81.08,555947.0,73.4899,73.8256,73.4445,73.5625,555947.0
2021-09-01 12:00:00,81.09,81.41,80.87,81.39,537482.0,73.5716,73.8619,73.372,73.8437,537482.0
2021-09-01 12:30:00,81.38,81.39,80.94,80.99,396792.0,73.8347,73.8437,73.4355,73.4808,396792.0
2021-09-01 13:00:00,80.99,81.11,80.8,80.92,365793.0,73.4808,73.5897,73.3084,73.4173,365793.0
2021-09-01 13:30:00,80.92,80.93,80.59,80.64,232582.0,73.4173,73.4264,73.1179,73.1633,232582.0
2021-09-01 14:00:00,80.64,80.78,80.5,80.6,232025.0,73.1633,73.2903,73.0363,73.127,232025.0
2021-09-01 14:30:00,80.6,80.61,80.2,80.48,338639.0,73.127,73.1361,72.7641,73.0181,338639.0
2021-09-01 15:00:00,80.47,80.53,80.28,80.43,293460.0,73.009,73.0635,72.8367,72.9727,293460.0
2021-09-01 15:30:00,80.43,81.0,80.17,80.76,1689237.0,72.9727,73.4899,72.7369,73.2722,1689237.0
2021-09-02 09:30:00,80.5,81.32,79.33,79.68,1941121.0,73.0363,73.7802,71.9747,72.2923,1941121.0
2021-09-02 10:00:00,79.68,80.04,79.5,79.91,739588.0,72.2923,72.6189,72.129,72.501,739588.0
2021-09-02 10:30:00,79.92,80.64,79.91,80.48,602504.0,72.51,73.1633,72.501,73.0181,602504.0
2021-09-02 11:00:00,80.48,80.85,80.4,80.61,607885.0,73.0181,73.3538,72.9455,73.1361,607885.0
2021-09-02 11:30:00,80.6,80.94,80.45,80.88,457162.0,73.127,73.4355,72.9909,73.381,457162.0
2021-09-02 12:00:00,80.89,80.92,80.66,80.68,423891.0,73.3901,73.4173,73.1814,73.1996,423891.0
2021-09-02 12:30:00,80.67,80.72,80.17,80.25,379147.0,73.1905,73.2359,72.7369,72.8094,379147.0
2021-09-02 13:00:00,80.25,80.32,79.84,79.88,426171.0,72.8094,72.8729,72.4375,72.4737,426171.0
2021-09-02 13:30:00,79.9,80.08,79.77,79.82,325805.0,72.4919,72.6552,72.3739,72.4193,325805.0
2021-09-02 14:00:00,79.81,80.08,79.62,80.05,347160.0,72.4102,72.6552,72.2378,72.628,347160.0
2021-09-02 14:30:00,80.05,80.35,80.02,80.24,217061.0,72.628,72.9002,72.6008,72.8004,217061.0
2021-09-02 15:00:00,80.25,80.38,80.1,80.12,255503.0,72.8094,72.9274,72.6733,72.6915,255503.0
2021-09-02 15:30:00,80.11,80.33,80.02,80.24,600170.0,72.6824,72.882,72.6008,72.8004,600170.0
2021-09-03 09:30:00,79.3,80.31,78.77,80.05,1330419.0,71.9475,72.8639,71.4667,72.628,1330419.0
2021-09-03 10:00:00,80.06,80.28,79.41,79.78,742455.0,72.6371,72.8367,72.0473,72.383,742455.0
2021-09-03 10:30:00,79.78,79.97,79.52,79.72,387926.0,72.383,72.5554,72.1471,72.3286,387926.0
2021-09-03 11:00:00,79.7,79.73,78.9,79.2,596000.0,72.3104,72.3376,71.5846,71.8568,596000.0
2021-09-03 11:30:00,79.2,79.33,79.02,79.11,410252.0,71.8568,71.9747,71.6935,71.7751,410252.0
2021-09-03 12:00:00,79.11,79.33,79.01,79.24,382764.0,71.7751,71.9747,71.6844,71.8931,382764.0
2021-09-03 12:30:00,79.24,79.34,78.95,79.14,397254.0,71.8931,71.9838,71.63,71.8024,397254.0
2021-09-03 13:00:00,79.14,79.39,79.07,79.26,290170.0,71.8024,72.0292,71.7388,71.9112,290170.0
2021-09-03 13:30:00,79.26,79.28,79.12,79.18,149232.0,71.9112,71.9294,71.7842,71.8386,149232.0
2021-09-03 14:00:00,79.18,79.25,79.1,79.11,236509.0,71.8386,71.9022,71.7661,71.7751,236509.0
2021-09-03 14:30:00,79.12,79.58,79.06,79.52,277035.0,71.7842,72.2016,71.7298,72.1471,277035.0
2021-09-03 15:00:00,79.53,79.64,79.41,79.43,290982.0,72.1562,72.256,72.0473,72.0655,290982.0
2021-09-03 15:30:00,79.43,79.87,79.4,79.86,750689.0,72.0655,72.4647,72.0382,72.4556,750689.0
2021-09-07 09:30:00,81.08,82.48,80.94,82.14,2770348.0,73.5625,74.8327,73.4355,74.5242,2770348.0
2021-09-07 10:00:00,82.14,82.33,81.5,81.75,1196845.0,74.5242,74.6966,73.9435,74.1704,1196845.0
2021-09-07 10:30:00,81.75,82.64,81.62,82.28,1817032.0,74.1704,74.9778,74.0524,74.6512,1817032.0
2021-09-07 11:00:00,82.28,82.59,81.87,82.53,987503.0,74.6512,74.9325,74.2792,74.878,987503.0
2021-09-07 11:30:00,82.53,82.93,82.27,82.88,1263411.0,74.878,75.241,74.6421,75.1956,1263411.0
2021-09-07 12:00:00,82.88,83.0,82.29,82.52,1137805.0,75.1956,75.3045,74.6603,74.869,1137805.0
2021-09-07 12:30:00,82.52,83.24,82.47,83.12,669193.0,74.869,75.5222,74.8236,75.4133,669193.0
2021-09-07 13:00:00,83.12,83.55,82.93,83.52,696911.0,75.4133,75.8035,75.241,75.7763,696911.0
2021-09-07 13:30:00,83.53,83.97,83.49,83.69,1004630.0,75.7853,76.1845,75.749,75.9305,1004630.0
2021-09-07 14:00:00,83.71,83.98,83.69,83.9,598005.0,75.9486,76.1936,75.9305,76.121,598005.0
2021-09-07 14:30:00,83.9,84.08,83.78,84.01,735834.0,76.121,76.2843,76.0121,76.2208,735834.0
2021-09-07 15:00:00,84.01,84.02,83.46,83.49,675183.0,76.2208,76.2299,75.7218,75.749,675183.0
2021-09-07 15:30:00,83.48,83.53,83.14,83.23,1491591.0,75.74,75.7853,75.4315,75.5131,1491591.0
2021-09-08 09:30:00,82.29,82.79,81.4,81.56,945579.0,74.6603,75.1139,73.8528,73.998,945579.0
2021-09-08 10:00:00,81.56,82.02,81.3,81.76,436688.0,73.998,74.4153,73.7621,74.1794,436688.0
2021-09-08 10:30:00,81.76,81.85,81.04,81.26,623589.0,74.1794,74.2611,73.5262,73.7258,623589.0
2021-09-08 11:00:00,81.21,81.42,80.84,80.84,431772.0,73.6804,73.871,73.3447,73.3447,431772.0
2021-09-08 11:30:00,80.85,80.91,80.64,80.8,237112.0,73.3538,73.4082,73.1633,73.3084,237112.0
2021-09-08 12:00:00,80.8,80.92,80.56,80.75,243888.0,73.3084,73.4173,73.0907,73.2631,243888.0
2021-09-08 12:30:00,80.75,81.15,80.69,81.06,236999.0,73.2631,73.626,73.2086,73.5443,236999.0
2021-09-08 13:00:00,81.06,81.28,81.05,81.14,154120.0,73.5443,73.7439,73.5353,73.6169,154120.0
2021-09-08 13:30:00,81.14,81.17,80.96,81.08,130173.0,73.6169,73.6441,73.4536,73.5625,130173.0
2021-09-08 14:00:00,81.09,81.41,81.08,81.37,171022.0,73.5716,73.8619,73.5625,73.8256,171022.0
2021-09-08 14:30:00,81.36,81.71,81.33,81.67,217721.0,73.8165,74.1341,73.7893,74.0978,217721.0
2021-09-08 15:00:00,81.67,81.8,81.42,81.44,283900.0,74.0978,74.2157,73.871,73.8891,283900.0
2021-09-08 15:30:00,81.44,81.78,81.38,81.73,794884.0,73.8891,74.1976,73.8347,74.1522,794884.0
2021-09-09 09:30:00,78.76,80.58,77.92,80.57,2254203.0,71.4576,73.1088,70.6955,73.0998,2254203.0
2021-09-09 10:00:00,80.56,80.74,79.83,80.56,789582.0,73.0907,73.254,72.4284,73.0907,789582.0
2021-09-09 10:30:00,80.56,81.17,80.48,80.87,622587.0,73.0907,73.6441,73.0181,73.372,622587.0
2021-09-09 11:00:00,80.88,81.07,80.56,80.78,375833.0,73.381,73.5534,73.0907,73.2903,375833.0
2021-09-09 11:30:00,80.76,80.78,80.25,80.61,440005.0,73.2722,73.2903,72.8094,73.1361,440005.0
2021-09-09 12:00:00,80.61,81.01,80.56,80.99,697320.0,73.1361,73.499,73.0907,73.4808,697320.0
2021-09-09 12:30:00,80.99,81.03,80.81,80.9,304280.0,73.4808,73.5171,73.3175,73.3992,304280.0
2021-09-09 13:00:00,80.92,80.95,80.43,80.64,261459.0,73.4173,73.4445,72.9727,73.1633,261459.0
2021-09-09 13:30:00,80.63,80.67,80.31,80.58,320922.0,73.1542,73.1905,72.8639,73.1088,320922.0
2021-09-09 14:00:00,80.58,80.79,80.47,80.77,216916.0,73.1088,73.2994,73.009,73.2812,216916.0
2021-09-09 14:30:00,80.76,80.77,80.44,80.51,207314.0,73.2722,73.2812,72.9818,73.0453,207314.0
2021-09-09 15:00:00,80.51,80.61,80.43,80.48,238108.0,73.0453,73.1361,72.9727,73.0181,238108.0
2021-09-09 15:30:00,80.48,80.58,80.21,80.23,723076.0,73.0181,73.1088,72.7731,72.7913,723076.0
2021-09-10 09:30:00,82.2,82.96,81.76,82.9,1412680.0,74.5786,75.2682,74.1794,75.2137,1412680.0
2021-09-10 10:00:00,82.9,83.09,82.0,82.01,846810.0,75.2137,75.3861,74.3972,74.4063,846810.0
2021-09-10 10:30:00,82.01,82.05,81.28,81.6,562029.0,74.4063,74.4425,73.7439,74.0343,562029.0
2021-09-10 11:00:00,81.59,81.73,81.37,81.64,338071.0,74.0252,74.1522,73.8256,74.0706,338071.0
2021-09-10 11:30:00,81.63,81.88,81.56,81.63,381552.0,74.0615,74.2883,73.998,74.0615,381552.0
2021-09-10 12:00:00,81.63,81.63,81.38,81.41,225332.0,74.0615,74.0615,73.8347,73.8619,225332.0
2021-09-10 12:30:00,81.43,81.5,81.16,81.16,243952.0,73.88,73.9435,73.6351,73.6351,243952.0
2021-09-10 13:00:00,81.15,81.17,80.89,81.03,300167.0,73.626,73.6441,73.3901,73.5171,300167.0
2021-09-10 13:30:00,81.04,81.1,80.9,81.01,277742.0,73.5262,73.5806,73.3992,73.499,277742.0
2021-09-10 14:00:00,81.01,81.02,80.67,80.67,352583.0,73.499,73.508,73.1905,73.1905,352583.0
2021-09-10 14:30:00,80.69,80.92,80.58,80.83,279929.0,73.2086,73.4173,73.1088,73.3357,279929.0
2021-09-10 15:00:00,80.82,80.86,80.49,80.51,271456.0,73.3266,73.3629,73.0272,73.0453,271456.0
2021-09-10 15:30:00,80.51,80.8,80.5,80.64,698054.0,73.0453,73.3084,73.0363,73.1633,698054.0
2021-09-13 09:30:00,79.56,79.89,78.62,78.94,1062138.0,72.1834,72.4828,71.3306,71.6209,1062138.0
2021-09-13 10:00:00,78.92,79.89,78.66,79.48,682637.0,71.6028,72.4828,71.3669,72.1108,682637.0
2021-09-13 10:30:00,79.43,80.35,79.27,80.24,530756.0,72.0655,72.9002,71.9203,72.8004,530756.0
2021-09-13 11:00:00,80.25,80.63,80.03,80.26,389980.0,72.8094,73.1542,72.6098,72.8185,389980.0
2021-09-13 11:30:00,80.26,80.41,80.06,80.27,202522.0,72.8185,72.9546,72.6371,72.8276,202522.0
2021-09-13 12:00:00,80.28,80.94,80.26,80.92,212319.0,72.8367,73.4355,72.8185,73.4173,212319.0
2021-09-13 12:30:00,80.93,81.06,80.85,80.97,265500.0,73.4264,73.5443,73.3538,73.4627,265500.0
2021-09-13 13:00:00,80.96,80.99,80.53,80.65,151986.0,73.4536,73.4808,73.0635,73.1723,151986.0
2021-09-13 13:30:00,80.66,80.66,80.11,80.23,318099.0,73.1814,73.1814,72.6824,72.7913,318099.0
2021-09-13 14:00:00,80.24,80.47,80.09,80.11,163975.0,72.8004,73.009,72.6643,72.6824,163975.0
2021-09-13 14:30:00,80.12,80.34,80.07,80.28,174563.0,72.6915,72.8911,72.6461,72.8367,174563.0
2021-09-13 15:00:00,80.3,80.3,79.96,80.05,316007.0,72.8548,72.8548,72.5463,72.628,316007.0
2021-09-13 15:30:00,80.06,80.32,79.76,80.17,970983.0,72.6371,72.8729,72.3649,72.7369,970983.0
2021-09-14 09:30:00,80.0,80.5,79.01,79.16,1394924.0,72.5826,73.0363,71.6844,71.8205,1394924.0
2021-09-14 10:00:00,79.15,79.35,78.43,78.53,915590.0,71.8114,71.9929,71.1582,71.2489,915590.0
2021-09-14 10:30:00,78.55,78.69,78.26,78.31,813331.0,71.2671,71.3941,71.0039,71.0493,813331.0
2021-09-14 11:00:00,78.31,78.47,78.18,78.31,544439.0,71.0493,71.1945,70.9314,71.0493,544439.0
2021-09-14 11:30:00,78.32,78.33,78.07,78.23,492333.0,71.0584,71.0675,70.8316,70.9767,492333.0
2021-09-14 12:00:00,78.22,78.45,78.05,78.14,426977.0,70.9677,71.1763,70.8134,70.8951,426977.0
2021-09-14 12:30:00,78.15,78.59,78.02,78.27,532384.0,70.9041,71.3033,70.7862,71.013,532384.0
2021-09-14 13:00:00,78.27,78.37,78.02,78.33,338603.0,71.013,71.1037,70.7862,71.0675,338603.0
2021-09-14 13:30:00,78.33,78.33,78.08,78.17,270217.0,71.0675,71.0675,70.8406,70.9223,270217.0
2021-09-14 14:00:00,78.19,78.28,77.95,78.08,326865.0,70.9404,71.0221,70.7227,70.8406,326865.0
2021-09-14 14:30:00,78.09,78.15,77.78,78.02,448065.0,70.8497,70.9041,70.5684,70.7862,448065.0
2021-09-14 15:00:00,78.06,78.17,77.86,77.9,349942.0,70.8225,70.9223,70.641,70.6773,349942.0
2021-09-14 15:30:00,77.89,78.01,77.7,77.86,1146754.0,70.6682,70.7771,70.4959,70.641,1146754.0
2021-09-15 09:30:00,75.79,76.65,75.0,75.82,1779714.0,68.763,69.5432,68.0462,68.7902,1779714.0
2021-09-15 10:00:00,75.84,76.08,75.21,75.56,942956.0,68.8083,69.0261,68.2367,68.5543,942956.0
2021-09-15 10:30:00,75.57,75.95,75.42,75.67,521685.0,68.5634,68.9081,68.4273,68.6541,521685.0
2021-09-15 11:00:00,75.67,75.77,75.14,75.19,568677.0,68.6541,68.7448,68.1732,68.2186,568677.0
2021-09-15 11:30:00,75.2,75.44,75.04,75.17,902286.0,68.2277,68.4454,68.0825,68.2004,902286.0
2021-09-15 12:00:00,75.17,75.24,74.97,75.17,508832.0,68.2004,68.264,68.019,68.2004,508832.0
2021-09-15 12:30:00,75.17,75.67,75.17,75.67,440565.0,68.2004,68.6541,68.2004,68.6541,440565.0
2021-09-15 13:00:00,75.66,75.86,75.6,75.84,247456.0,68.645,68.8265,68.5906,68.8083,247456.0
2021-09-15 13:30:00,75.85,75.9,75.62,75.62,264105.0,68.8174,68.8628,68.6087,68.6087,264105.0
2021-09-15 14:00:00,75.62,76.29,75.62,76.21,411176.0,68.6087,69.2166,68.6087,69.144,411176.0
2021-09-15 14:30:00,76.22,76.5,76.19,76.38,356586.0,69.1531,69.4071,69.1259,69.2983,356586.0
2021-09-15 15:00:00,76.38,76.64,76.33,76.56,294308.0,69.2983,69.5341,69.2529,69.4616,294308.0
2021-09-15 15:30:00,76.56,76.91,76.51,76.63,814534.0,69.4616,69.7791,69.4162,69.5251,814534.0
2021-09-16 09:30:00,75.33,75.95,75.16,75.37,932335.0,68.3456,68.9081,68.1914,68.3819,932335.0
2021-09-16 10:00:00,75.36,76.18,75.35,75.8,518357.0,68.3728,69.1168,68.3638,68.772,518357.0
2021-09-16 10:30:00,75.79,76.57,75.76,76.17,729576.0,68.763,69.4706,68.7357,69.1077,729576.0
2021-09-16 11:00:00,76.17,76.45,75.88,76.19,386067.0,69.1077,69.3618,68.8446,69.1259,386067.0
2021-09-16 11:30:00,76.2,76.5,76.01,76.48,276748.0,69.1349,69.4071,68.9626,69.389,276748.0
2021-09-16 12:00:00,76.48,76.92,76.47,76.61,445085.0,69.389,69.7882,69.3799,69.5069,445085.0
2021-09-16 12:30:00,76.61,76.76,76.51,76.56,175294.0,69.5069,69.643,69.4162,69.4616,175294.0
2021-09-16 13:00:00,76.56,76.83,76.42,76.8,178379.0,69.4616,69.7065,69.3345,69.6793,178379.0
2021-09-16 13:30:00,76.8,76.97,76.73,76.88,205367.0,69.6793,69.8335,69.6158,69.7519,205367.0
2021-09-16 14:00:00,76.89,77.16,76.7,77.16,333100.0,69.761,70.0059,69.5886,70.0059,333100.0
2021-09-16 14:30:00,77.15,77.24,77.06,77.1,257684.0,69.9969,70.0785,69.9152,69.9515,257684.0
2021-09-16 15:00:00,77.11,77.32,76.97,77.04,370806.0,69.9606,70.1511,69.8335,69.8971,370806.0
2021-09-16 15:30:00,77.05,77.22,76.92,77.16,711953.0,69.9061,70.0604,69.7882,70.0059,711953.0
2021-09-17 09:30:00,79.04,79.71,78.2,78.35,1649565.0,71.7116,72.3195,70.9495,71.0856,1649565.0
2021-09-17 10:00:00,78.36,78.36,77.73,78.32,648247.0,71.0947,71.0947,70.5231,71.0584,648247.0
2021-09-17 10:30:00,78.33,78.33,77.67,77.76,393452.0,71.0675,71.0675,70.4686,70.5503,393452.0
2021-09-17 11:00:00,77.75,77.76,77.3,77.66,497958.0,70.5412,70.5503,70.133,70.4596,497958.0
2021-09-17 11:30:00,77.65,77.65,77.24,77.37,448101.0,70.4505,70.4505,70.0785,70.1965,448101.0
2021-09-17 12:00:00,77.38,77.95,77.35,77.87,224615.0,70.2055,70.7227,70.1783,70.6501,224615.0
2021-09-17 12:30:00,77.86,78.05,77.82,78.05,180825.0,70.641,70.8134,70.6047,70.8134,180825.0
2021-09-17 13:00:00,78.07,78.1,77.72,77.78,183659.0,70.8316,70.8588,70.514,70.5684,183659.0
2021-09-17 13:30:00,77.78,77.79,77.33,77.52,138792.0,70.5684,70.5775,70.1602,70.3326,138792.0
2021-09-17 14:00:00,77.53,77.75,77.5,77.55,157539.0,70.3416,70.5412,70.3144,70.3598,157539.0
2021-09-17 14:30:00,77.55,77.66,77.47,77.54,151717.0,70.3598,70.4596,70.2872,70.3507,151717.0
2021-09-17 15:00:00,77.54,77.86,77.54,77.7,230156.0,70.3507,70.641,70.3507,70.4959,230156.0
2021-09-17 15:30:00,77.71,77.98,77.58,77.71,1030271.0,70.5049,70.7499,70.387,70.5049,1030271.0
2021-09-20 09:30:00,74.68,75.36,73.91,74.99,1303873.0,67.7559,68.3728,67.0573,68.0371,1303873.0
2021-09-20 10:00:00,74.97,75.36,74.57,74.62,581564.0,68.019,68.3728,67.6561,67.7014,581564.0
2021-09-20 10:30:00,74.6,74.66,74.11,74.21,460454.0,67.6833,67.7377,67.2387,67.3294,460454.0
2021-09-20 11:00:00,74.19,74.4,74.08,74.21,480465.0,67.3113,67.5018,67.2115,67.3294,480465.0
2021-09-20 11:30:00,74.23,74.23,73.87,74.01,315991.0,67.3476,67.3476,67.021,67.148,315991.0
2021-09-20 12:00:00,74.0,74.02,73.42,73.63,630980.0,67.1389,67.1571,66.6127,66.8032,630980.0
2021-09-20 12:30:00,73.61,73.76,73.52,73.6,450606.0,66.7851,66.9212,66.7034,66.776,450606.0
2021-09-20 13:00:00,73.6,73.66,73.24,73.61,464516.0,66.776,66.8304,66.4494,66.7851,464516.0
2021-09-20 13:30:00,73.61,73.67,73.33,73.33,370586.0,66.7851,66.8395,66.531,66.531,370586.0
2021-09-20 14:00:00,73.33,73.57,73.09,73.13,289435.0,66.531,66.7488,66.3133,66.3496,289435.0
2021-09-20 14:30:00,73.16,73.5,73.12,73.31,327339.0,66.3768,66.6853,66.3405,66.5129,327339.0
2021-09-20 15:00:00,73.31,73.44,73.02,73.42,392574.0,66.5129,66.6308,66.2498,66.6127,392574.0
2021-09-20 15:30:00,73.42,74.25,73.38,74.21,1223628.0,66.6127,67.3657,66.5764,67.3294,1223628.0
2021-09-21 09:30:00,74.46,75.43,74.22,74.33,675535.0,67.5563,68.4363,67.3385,67.4383,675535.0
2021-09-21 10:00:00,74.35,74.36,74.02,74.27,508311.0,67.4565,67.4655,67.1571,67.3839,508311.0
2021-09-21 10:30:00,74.27,74.43,73.63,73.81,363406.0,67.3839,67.5291,66.8032,66.9665,363406.0
2021-09-21 11:00:00,73.81,74.05,73.53,73.57,358660.0,66.9665,67.1843,66.7125,66.7488,358660.0
2021-09-21 11:30:00,73.58,74.06,73.53,74.04,164006.0,66.7579,67.1934,66.7125,67.1752,164006.0
2021-09-21 12:00:00,74.04,74.11,73.82,73.87,187532.0,67.1752,67.2387,66.9756,67.021,187532.0
2021-09-21 12:30:00,73.86,73.95,73.59,73.74,176263.0,67.0119,67.0936,66.7669,66.903,176263.0
2021-09-21 13:00:00,73.74,73.76,73.54,73.58,172571.0,66.903,66.9212,66.7216,66.7579,172571.0
2021-09-21 13:30:00,73.56,73.95,73.54,73.87,151818.0,66.7397,67.0936,66.7216,67.021,151818.0
2021-09-21 14:00:00,73.87,74.08,73.79,73.85,223885.0,67.021,67.2115,66.9484,67.0028,223885.0
2021-09-21 14:30:00,73.84,74.09,73.81,73.84,310441.0,66.9938,67.2206,66.9665,66.9938,310441.0
2021-09-21 15:00:00,73.83,74.02,73.75,73.8,206769.0,66.9847,67.1571,66.9121,66.9575,206769.0
2021-09-21 15:30:00,73.79,73.85,73.44,73.47,734023.0,66.9484,67.0028,66.6308,66.6581,734023.0
2021-09-22 09:30:00,74.53,76.39,74.26,76.29,1082177.0,67.6198,69.3073,67.3748,69.2166,1082177.0
2021-09-22 10:00:00,76.35,76.71,75.77,75.77,753980.0,69.271,69.5977,68.7448,68.7448,753980.0
2021-09-22 10:30:00,75.78,75.93,75.31,75.48,412145.0,68.7539,68.89,68.3275,68.4817,412145.0
2021-09-22 11:00:00,75.47,76.43,75.37,76.43,767074.0,68.4726,69.3436,68.3819,69.3436,767074.0
2021-09-22 11:30:00,76.43,76.63,76.16,76.39,443174.0,69.3436,69.5251,69.0987,69.3073,443174.0
2021-09-22 12:00:00,76.4,76.43,76.08,76.23,241556.0,69.3164,69.3436,69.0261,69.1622,241556.0
2021-09-22 12:30:00,76.23,76.46,76.14,76.16,257426.0,69.1622,69.3708,69.0805,69.0987,257426.0
2021-09-22 13:00:00,76.15,76.16,75.88,76.05,173998.0,69.0896,69.0987,68.8446,68.9988,173998.0
2021-09-22 13:30:00,76.04,76.14,75.83,75.95,221918.0,68.9898,69.0805,68.7992,68.9081,221918.0
2021-09-22 14:00:00,75.96,76.58,75.75,76.56,322637.0,68.9172,69.4797,68.7267,69.4616,322637.0
2021-09-22 14:30:00,76.58,76.61,75.86,76.01,343682.0,69.4797,69.5069,68.8265,68.9626,343682.0
2021-09-22 15:00:00,76.0,76.4,75.84,76.26,195167.0,68.9535,69.3164,68.8083,69.1894,195167.0
2021-09-22 15:30:00,76.24,76.44,75.89,75.92,696694.0,69.1712,69.3527,68.8537,68.8809,696694.0
2021-09-23 09:30:00,75.95,76.41,74.84,75.81,701972.0,68.9081,69.3255,67.901,68.7811,701972.0
2021-09-23 10:00:00,75.81,76.17,75.38,75.5,341045.0,68.7811,69.1077,68.391,68.4998,341045.0
2021-09-23 10:30:00,75.52,75.7,75.25,75.43,164661.0,68.518,68.6813,68.273,68.4363,164661.0
2021-09-23 11:00:00,75.42,75.46,75.1,75.42,256053.0,68.4273,68.4636,68.1369,68.4273,256053.0
2021-09-23 11:30:00,75.41,75.41,75.13,75.14,168972.0,68.4182,68.4182,68.1641,68.1732,168972.0
2021-09-23 12:00:00,75.14,75.34,75.02,75.33,153264.0,68.1732,68.3547,68.0643,68.3456,153264.0
2021-09-23 12:30:00,75.33,75.63,75.33,75.55,121374.0,68.3456,68.6178,68.3456,68.5452,121374.0
2021-09-23 13:00:00,75.54,75.75,75.51,75.74,140644.0,68.5361,68.7267,68.5089,68.7176,140644.0
2021-09-23 13:30:00,75.74,75.96,75.69,75.93,211703.0,68.7176,68.9172,68.6722,68.89,211703.0
2021-09-23 14:00:00,75.92,75.96,75.59,75.91,206646.0,68.8809,68.9172,68.5815,68.8718,206646.0
2021-09-23 14:30:00,75.91,76.09,75.77,76.04,178818.0,68.8718,69.0351,68.7448,68.9898,178818.0
2021-09-23 15:00:00,76.06,76.11,75.97,75.99,199585.0,69.0079,69.0533,68.9263,68.9444,199585.0
2021-09-23 15:30:00,76.0,76.23,75.99,76.12,448356.0,68.9535,69.1622,68.9444,69.0624,448356.0
2021-09-24 09:30:00,74.67,75.05,73.68,74.0,866514.0,67.7468,68.0916,66.8486,67.1389,866514.0
2021-09-24 10:00:00,74.02,74.32,73.54,73.84,527001.0,67.1571,67.4293,66.7216,66.9938,527001.0
2021-09-24 10:30:00,73.83,74.02,73.68,73.82,401988.0,66.9847,67.1571,66.8486,66.9756,401988.0
2021-09-24 11:00:00,73.84,74.06,73.67,73.85,367808.0,66.9938,67.1934,66.8395,67.0028,367808.0
2021-09-24 11:30:00,73.85,74.08,73.79,74.0,258166.0,67.0028,67.2115,66.9484,67.1389,258166.0
2021-09-24 12:00:00,74.0,74.19,73.83,74.16,226599.0,67.1389,67.3113,66.9847,67.2841,226599.0
2021-09-24 12:30:00,74.17,74.23,73.99,74.16,141855.0,67.2932,67.3476,67.1298,67.2841,141855.0
2021-09-24 13:00:00,74.16,74.18,74.0,74.07,162960.0,67.2841,67.3022,67.1389,67.2024,162960.0
2021-09-24 13:30:00,74.06,74.18,73.98,74.0,169611.0,67.1934,67.3022,67.1208,67.1389,169611.0
2021-09-24 14:00:00,74.01,74.14,73.76,73.89,247849.0,67.148,67.2659,66.9212,67.0391,247849.0
2021-09-24 14:30:00,73.86,73.96,73.73,73.87,178149.0,67.0119,67.1026,66.894,67.021,178149.0
2021-09-24 15:00:00,73.86,73.87,73.74,73.77,237685.0,67.0119,67.021,66.903,66.9302,237685.0
2021-09-24 15:30:00,73.78,74.04,73.78,73.99,740170.0,66.9393,67.1752,66.9393,67.1298,740170.0
2021-09-27 09:30:00,74.52,74.86,73.66,74.62,966890.0,67.6107,67.9192,66.8304,67.7014,966890.0
2021-09-27 10:00:00,74.61,75.68,74.53,75.55,745560.0,67.6924,68.6632,67.6198,68.5452,745560.0
2021-09-27 10:30:00,75.55,76.37,75.44,75.89,606630.0,68.5452,69.2892,68.4454,68.8537,606630.0
2021-09-27 11:00:00,75.91,76.37,75.79,76.01,433871.0,68.8718,69.2892,68.763,68.9626,433871.0
2021-09-27 11:30:00,76.03,76.38,75.89,76.09,355545.0,68.9807,69.2983,68.8537,69.0351,355545.0
2021-09-27 12:00:00,76.09,76.13,75.88,75.98,347186.0,69.0351,69.0714,68.8446,68.9353,347186.0
2021-09-27 12:30:00,75.98,76.2,75.88,76.08,243184.0,68.9353,69.1349,68.8446,69.0261,243184.0
2021-09-27 13:00:00,76.08,76.69,76.07,76.63,358129.0,69.0261,69.5795,69.017,69.5251,358129.0
2021-09-27 13:30:00,76.63,76.63,76.39,76.42,276125.0,69.5251,69.5251,69.3073,69.3345,276125.0
2021-09-27 14:00:00,76.44,76.49,76.13,76.19,241362.0,69.3527,69.3981,69.0714,69.1259,241362.0
2021-09-27 14:30:00,76.2,76.32,76.15,76.18,204700.0,69.1349,69.2438,69.0896,69.1168,204700.0
2021-09-27 15:00:00,76.17,76.57,76.15,76.39,266704.0,69.1077,69.4706,69.0896,69.3073,266704.0
2021-09-27 15:30:00,76.4,76.58,76.31,76.42,885137.0,69.3164,69.4797,69.2347,69.3345,885137.0
2021-09-28 09:30:00,76.46,77.36,75.15,75.53,860890.0,69.3708,70.1874,68.1823,68.5271,860890.0
2021-09-28 10:00:00,75.54,75.62,74.53,74.78,537108.0,68.5361,68.6087,67.6198,67.8466,537108.0
2021-09-28 10:30:00,74.77,74.91,74.24,74.37,365470.0,67.8375,67.9645,67.3567,67.4746,365470.0
2021-09-28 11:00:00,74.36,74.65,74.03,74.06,403670.0,67.4655,67.7287,67.1661,67.1934,403670.0
2021-09-28 11:30:00,74.05,74.12,73.6,73.94,614063.0,67.1843,67.2478,66.776,67.0845,614063.0
2021-09-28 12:00:00,73.93,74.28,73.92,74.23,219004.0,67.0754,67.393,67.0663,67.3476,219004.0
2021-09-28 12:30:00,74.23,74.25,73.73,73.78,260409.0,67.3476,67.3657,66.894,66.9393,260409.0
2021-09-28 13:00:00,73.77,74.01,73.67,73.87,218424.0,66.9302,67.148,66.8395,67.021,218424.0
2021-09-28 13:30:00,73.87,73.94,73.7,73.82,139343.0,67.021,67.0845,66.8667,66.9756,139343.0
2021-09-28 14:00:00,73.83,74.29,73.79,74.29,310074.0,66.9847,67.402,66.9484,67.402,310074.0
2021-09-28 14:30:00,74.27,74.83,74.11,74.8,285149.0,67.3839,67.892,67.2387,67.8647,285149.0
2021-09-28 15:00:00,74.8,74.89,74.32,74.4,277011.0,67.8647,67.9464,67.4293,67.5018,277011.0
2021-09-28 15:30:00,74.39,76.18,74.25,75.42,3493045.0,67.4928,69.1168,67.3657,68.4273,3493045.0
2021-09-29 09:30:00,75.1,75.5,74.46,74.71,887975.0,68.1369,68.4998,67.5563,67.7831,887975.0
2021-09-29 10:00:00,74.71,74.82,73.94,73.97,564031.0,67.7831,67.8829,67.0845,67.1117,564031.0
2021-09-29 10:30:00,73.98,74.01,73.57,73.77,471138.0,67.1208,67.148,66.7488,66.9302,471138.0
2021-09-29 11:00:00,73.78,73.88,72.89,73.01,937331.0,66.9393,67.03,66.1318,66.2407,937331.0
2021-09-29 11:30:00,73.03,73.04,72.53,72.66,674503.0,66.2589,66.2679,65.8052,65.9232,674503.0
2021-09-29 12:00:00,72.65,72.78,72.34,72.42,511235.0,65.9141,66.032,65.6328,65.7054,511235.0
2021-09-29 12:30:00,72.42,72.51,72.12,72.29,500311.0,65.7054,65.7871,65.4332,65.5875,500311.0
2021-09-29 13:00:00,72.29,72.41,72.04,72.18,399775.0,65.5875,65.6963,65.3606,65.4877,399775.0
2021-09-29 13:30:00,72.18,72.29,72.02,72.15,590069.0,65.4877,65.5875,65.3425,65.4604,590069.0
2021-09-29 14:00:00,72.14,72.4,72.03,72.33,1105564.0,65.4514,65.6873,65.3516,65.6238,1105564.0
2021-09-29 14:30:00,72.33,72.45,72.19,72.23,387413.0,65.6238,65.7326,65.4967,65.533,387413.0
2021-09-29 15:00:00,72.23,72.3,71.87,72.06,791871.0,65.533,65.5965,65.2064,65.3788,791871.0
2021-09-29 15:30:00,72.05,72.08,71.45,71.65,1581252.0,65.3697,65.3969,64.8253,65.0068,1581252.0
2021-09-30 09:30:00,72.09,73.69,71.99,72.94,1052870.0,65.406,66.8577,65.3153,66.1772,1052870.0
2021-09-30 10:00:00,72.93,73.07,72.32,72.47,400529.0,66.1681,66.2951,65.6147,65.7508,400529.0
2021-09-30 10:30:00,72.47,72.72,72.23,72.5,344556.0,65.7508,65.9776,65.533,65.778,344556.0
2021-09-30 11:00:00,72.51,73.02,72.5,72.86,426867.0,65.7871,66.2498,65.778,66.1046,426867.0
2021-09-30 11:30:00,72.87,72.91,72.17,72.38,399810.0,66.1137,66.15,65.4786,65.6691,399810.0
2021-09-30 12:00:00,72.39,72.6,72.15,72.47,234126.0,65.6782,65.8687,65.4604,65.7508,234126.0
2021-09-30 12:30:00,72.46,72.64,72.34,72.63,163256.0,65.7417,65.905,65.6328,65.8959,163256.0
2021-09-30 13:00:00,72.63,72.92,72.56,72.65,142556.0,65.8959,66.1591,65.8324,65.9141,142556.0
2021-09-30 13:30:00,72.65,72.78,72.53,72.66,166752.0,65.9141,66.032,65.8052,65.9232,166752.0
2021-09-30 14:00:00,72.67,72.79,72.56,72.7,193054.0,65.9322,66.0411,65.8324,65.9595,193054.0
2021-09-30 14:30:00,72.71,72.79,72.58,72.62,154922.0,65.9685,66.0411,65.8506,65.8869,154922.0
2021-09-30 15:00:00,72.63,72.7,72.38,72.39,227656.0,65.8959,65.9595,65.6691,65.6782,227656.0
2021-09-30 15:30:00,72.38,72.6,72.14,72.22,663841.0,65.6691,65.8687,65.4514,65.524,663841.0
2021-10-01 09:30:00,72.09,73.11,71.25,71.29,606690.0,65.406,66.3314,64.6439,64.6802,606690.0
2021-10-01 10:00:00,71.29,71.36,70.55,70.59,608328.0,64.6802,64.7437,64.0088,64.0451,608328.0
2021-10-01 10:30:00,70.58,70.67,70.25,70.41,452014.0,64.036,64.1177,63.7366,63.8818,452014.0
2021-10-01 11:00:00,70.43,70.61,70.03,70.52,452933.0,63.8999,64.0632,63.537,63.9816,452933.0
2021-10-01 11:30:00,70.53,70.64,70.05,70.1,324216.0,63.9906,64.0905,63.5552,63.6005,324216.0
2021-10-01 12:00:00,70.1,70.33,70.01,70.3,322513.0,63.6005,63.8092,63.5189,63.782,322513.0
2021-10-01 12:30:00,70.3,70.44,70.18,70.24,236634.0,63.782,63.909,63.6731,63.7275,236634.0
2021-10-01 13:00:00,70.24,70.51,70.16,70.44,270495.0,63.7275,63.9725,63.655,63.909,270495.0
2021-10-01 13:30:00,70.45,70.55,70.12,70.27,327254.0,63.9181,64.0088,63.6187,63.7548,327254.0
2021-10-01 14:00:00,70.28,70.42,69.67,69.92,834879.0,63.7638,63.8908,63.2104,63.4372,834879.0
2021-10-01 14:30:00,69.92,70.18,69.85,70.09,222108.0,63.4372,63.6731,63.3737,63.5914,222108.0
2021-10-01 15:00:00,70.1,70.31,69.96,69.96,290727.0,63.6005,63.791,63.4735,63.4735,290727.0
2021-10-01 15:30:00,69.97,70.2,69.95,70.0,981810.0,63.4826,63.6912,63.4644,63.5098,981810.0
2021-10-04 09:30:00,70.02,70.2,69.4,69.73,1415181.0,63.5279,63.6912,62.9654,63.2648,1415181.0
2021-10-04 10:00:00,69.71,69.73,68.94,69.0,645527.0,63.2467,63.2648,62.5481,62.6025,645527.0
2021-10-04 10:30:00,69.0,69.09,68.67,69.07,642167.0,62.6025,62.6842,62.3031,62.666,642167.0
2021-10-04 11:00:00,69.07,69.11,68.49,68.77,426905.0,62.666,62.7023,62.1398,62.3938,426905.0
2021-10-04 11:30:00,68.77,68.82,68.46,68.63,294982.0,62.3938,62.4392,62.1126,62.2668,294982.0
2021-10-04 12:00:00,68.62,69.32,68.46,69.09,376567.0,62.2577,62.8928,62.1126,62.6842,376567.0
2021-10-04 12:30:00,69.07,69.28,68.94,69.18,334363.0,62.666,62.8565,62.5481,62.7658,334363.0
2021-10-04 13:00:00,69.2,69.39,69.04,69.32,221669.0,62.784,62.9563,62.6388,62.8928,221669.0
2021-10-04 13:30:00,69.31,69.52,69.2,69.31,360240.0,62.8838,63.0743,62.784,62.8838,360240.0
2021-10-04 14:00:00,69.31,69.47,69.15,69.32,445676.0,62.8838,63.0289,62.7386,62.8928,445676.0
2021-10-04 14:30:00,69.33,69.61,69.31,69.55,856662.0,62.9019,63.1559,62.8838,63.1015,856662.0
2021-10-04 15:00:00,69.52,69.77,69.24,69.26,560987.0,63.0743,63.3011,62.8203,62.8384,560987.0
2021-10-04 15:30:00,69.26,69.44,69.12,69.41,949421.0,62.8384,63.0017,62.7114,62.9745,949421.0
2021-10-05 09:30:00,70.46,71.72,70.25,71.42,1200575.0,63.9271,65.0703,63.7366,64.7981,1200575.0
2021-10-05 10:00:00,71.46,71.61,71.05,71.39,505231.0,64.8344,64.9705,64.4624,64.7709,505231.0
2021-10-05 10:30:00,71.41,71.59,71.21,71.56,444745.0,64.7891,64.9524,64.6076,64.9252,444745.0
2021-10-05 11:00:00,71.56,71.8,71.41,71.48,362232.0,64.9252,65.1429,64.7891,64.8526,362232.0
2021-10-05 11:30:00,71.48,71.73,71.36,71.61,291712.0,64.8526,65.0794,64.7437,64.9705,291712.0
2021-10-05 12:00:00,71.61,71.64,71.37,71.49,345170.0,64.9705,64.9977,64.7528,64.8616,345170.0
2021-10-05 12:30:00,71.48,71.5,71.3,71.35,199546.0,64.8526,64.8707,64.6893,64.7346,199546.0
2021-10-05 13:00:00,71.35,71.45,71.21,71.42,299393.0,64.7346,64.8253,64.6076,64.7981,299393.0
2021-10-05 13:30:00,71.42,71.64,71.4,71.58,316451.0,64.7981,64.9977,64.78,64.9433,316451.0
2021-10-05 14:00:00,71.58,71.86,71.55,71.8,263007.0,64.9433,65.1973,64.9161,65.1429,263007.0
2021-10-05 14:30:00,71.81,71.84,71.62,71.72,210016.0,65.152,65.1792,64.9796,65.0703,210016.0
2021-10-05 15:00:00,71.72,71.84,71.59,71.63,360715.0,65.0703,65.1792,64.9524,64.9887,360715.0
2021-10-05 15:30:00,71.62,71.79,71.45,71.63,1230159.0,64.9796,65.1338,64.8253,64.9887,1230159.0
2021-10-06 09:30:00,69.91,71.28,69.53,70.63,678032.0,63.4281,64.6711,63.0834,64.0814,678032.0
2021-10-06 10:00:00,70.65,71.91,70.25,71.91,445866.0,64.0995,65.2427,63.7366,65.2427,445866.0
2021-10-06 10:30:00,71.91,72.19,71.69,71.95,238638.0,65.2427,65.4967,65.0431,65.279,238638.0
2021-10-06 11:00:00,71.94,72.08,71.67,71.82,119072.0,65.2699,65.3969,65.025,65.161,119072.0
2021-10-06 11:30:00,71.83,72.33,71.78,72.29,245012.0,65.1701,65.6238,65.1248,65.5875,245012.0
2021-10-06 12:00:00,72.29,72.32,71.81,71.87,254618.0,65.5875,65.6147,65.152,65.2064,254618.0
2021-10-06 12:30:00,71.88,72.08,71.71,71.78,177661.0,65.2155,65.3969,65.0612,65.1248,177661.0
2021-10-06 13:00:00,71.8,71.82,71.44,71.67,174583.0,65.1429,65.161,64.8163,65.025,174583.0
2021-10-06 13:30:00,71.68,71.88,71.47,71.62,186808.0,65.034,65.2155,64.8435,64.9796,186808.0
2021-10-06 14:00:00,71.62,71.93,71.47,71.91,157753.0,64.9796,65.2608,64.8435,65.2427,157753.0
2021-10-06 14:30:00,71.92,72.07,71.84,71.88,319751.0,65.2518,65.3879,65.1792,65.2155,319751.0
2021-10-06 15:00:00,71.89,72.02,71.77,71.95,193534.0,65.2246,65.3425,65.1157,65.279,193534.0
2021-10-06 15:30:00,71.96,72.08,71.82,71.87,803372.0,65.2881,65.3969,65.161,65.2064,803372.0
2021-10-07 09:30:00,74.96,76.3,74.7,75.81,1964022.0,68.0099,69.2257,67.774,68.7811,1964022.0
2021-10-07 10:00:00,75.82,76.2,75.28,76.07,616870.0,68.7902,69.1349,68.3002,69.017,616870.0
2021-10-07 10:30:00,76.09,76.2,75.39,75.72,651403.0,69.0351,69.1349,68.4,68.6994,651403.0
2021-10-07 11:00:00,75.7,76.17,75.41,76.08,1038008.0,68.6813,69.1077,68.4182,69.0261,1038008.0
2021-10-07 11:30:00,76.09,76.55,76.06,76.46,557408.0,69.0351,69.4525,69.0079,69.3708,557408.0
2021-10-07 12:00:00,76.47,76.6,76.34,76.54,362965.0,69.3799,69.4979,69.262,69.4434,362965.0
2021-10-07 12:30:00,76.55,76.59,75.96,76.04,431763.0,69.4525,69.4888,68.9172,68.9898,431763.0
2021-10-07 13:00:00,76.05,76.2,75.96,76.09,288069.0,68.9988,69.1349,68.9172,69.0351,288069.0
2021-10-07 13:30:00,76.09,76.55,76.04,76.3,472251.0,69.0351,69.4525,68.9898,69.2257,472251.0
2021-10-07 14:00:00,76.32,76.36,76.09,76.25,223619.0,69.2438,69.2801,69.0351,69.1803,223619.0
2021-10-07 14:30:00,76.24,76.29,75.86,75.94,266186.0,69.1712,69.2166,68.8265,68.899,266186.0
2021-10-07 15:00:00,75.93,76.31,75.88,76.31,313242.0,68.89,69.2347,68.8446,69.2347,313242.0
2021-10-07 15:30:00,76.3,76.57,76.0,76.3,1779248.0,69.2257,69.4706,68.9535,69.2257,1779248.0
2021-10-08 09:30:00,76.84,77.18,76.12,76.93,1073411.0,69.7156,70.0241,69.0624,69.7973,1073411.0
2021-10-08 10:00:00,76.93,77.78,76.89,77.75,823017.0,69.7973,70.5684,69.761,70.5412,823017.0
2021-10-08 10:30:00,77.76,77.79,77.08,77.42,458103.0,70.5503,70.5775,69.9334,70.2418,458103.0
2021-10-08 11:00:00,77.4,77.62,76.95,77.28,434285.0,70.2237,70.4233,69.8154,70.1148,434285.0
2021-10-08 11:30:00,77.28,77.61,77.1,77.51,623001.0,70.1148,70.4142,69.9515,70.3235,623001.0
2021-10-08 12:00:00,77.51,77.67,77.4,77.4,226894.0,70.3235,70.4686,70.2237,70.2237,226894.0
2021-10-08 12:30:00,77.41,78.16,77.39,78.12,594871.0,70.2328,70.9132,70.2146,70.8769,594871.0
2021-10-08 13:00:00,78.11,78.22,77.83,77.99,292369.0,70.8679,70.9677,70.6138,70.759,292369.0
2021-10-08 13:30:00,77.97,78.15,77.93,78.08,202806.0,70.7408,70.9041,70.7045,70.8406,202806.0
2021-10-08 14:00:00,78.08,78.34,77.97,78.32,246238.0,70.8406,71.0765,70.7408,71.0584,246238.0
2021-10-08 14:30:00,78.31,78.42,78.24,78.28,569966.0,71.0493,71.1491,70.9858,71.0221,569966.0
2021-10-08 15:00:00,78.29,78.95,78.25,78.84,1031674.0,71.0312,71.63,70.9949,71.5302,1031674.0
2021-10-08 15:30:00,78.84,78.93,78.51,78.6,1880498.0,71.5302,71.6118,71.2308,71.3124,1880498.0
2021-10-11 09:30:00,80.04,80.23,79.22,79.5,1879274.0,72.6189,72.7913,71.8749,72.129,1879274.0
2021-10-11 10:00:00,79.5,79.84,79.02,79.47,952496.0,72.129,72.4375,71.6935,72.1018,952496.0
2021-10-11 10:30:00,79.48,79.53,78.02,78.18,813993.0,72.1108,72.1562,70.7862,70.9314,813993.0
2021-10-11 11:00:00,78.21,78.85,78.21,78.73,522772.0,70.9586,71.5392,70.9586,71.4304,522772.0
2021-10-11 11:30:00,78.71,78.99,78.53,78.97,322649.0,71.4122,71.6663,71.2489,71.6481,322649.0
2021-10-11 12:00:00,78.97,79.02,78.71,78.85,256270.0,71.6481,71.6935,71.4122,71.5392,256270.0
2021-10-11 12:30:00,78.84,79.0,78.56,78.94,351085.0,71.5302,71.6753,71.2761,71.6209,351085.0
2021-10-11 13:00:00,78.92,78.95,78.16,78.27,338816.0,71.6028,71.63,70.9132,71.013,338816.0
2021-10-11 13:30:00,78.28,78.53,78.19,78.53,277409.0,71.0221,71.2489,70.9404,71.2489,277409.0
2021-10-11 14:00:00,78.51,78.64,78.42,78.56,192331.0,71.2308,71.3487,71.1491,71.2761,192331.0
2021-10-11 14:30:00,78.59,78.64,78.41,78.62,207339.0,71.3033,71.3487,71.14,71.3306,207339.0
2021-10-11 15:00:00,78.63,78.68,78.31,78.33,243618.0,71.3396,71.385,71.0493,71.0675,243618.0
2021-10-11 15:30:00,78.31,78.39,77.84,77.98,1059274.0,71.0493,71.1219,70.6229,70.7499,1059274.0
2021-10-12 09:30:00,77.9,79.35,77.8,78.8,1352934.0,70.6773,71.9929,70.5866,71.4939,1352934.0
2021-10-12 10:00:00,78.8,79.41,78.35,78.37,805930.0,71.4939,72.0473,71.0856,71.1037,805930.0
2021-10-12 10:30:00,78.36,78.4,77.91,78.13,432843.0,71.0947,71.131,70.6864,70.886,432843.0
2021-10-12 11:00:00,78.14,78.4,77.77,78.03,367210.0,70.8951,71.131,70.5594,70.7953,367210.0
2021-10-12 11:30:00,78.03,78.27,77.92,78.26,255429.0,70.7953,71.013,70.6955,71.0039,255429.0
2021-10-12 12:00:00,78.27,78.63,78.27,78.62,287626.0,71.013,71.3396,71.013,71.3306,287626.0
2021-10-12 12:30:00,78.62,78.64,78.41,78.56,216575.0,71.3306,71.3487,71.14,71.2761,216575.0
2021-10-12 13:00:00,78.55,78.73,78.31,78.65,189756.0,71.2671,71.4304,71.0493,71.3578,189756.0
2021-10-12 13:30:00,78.65,78.75,78.36,78.45,250837.0,71.3578,71.4485,71.0947,71.1763,250837.0
2021-10-12 14:00:00,78.44,78.64,78.41,78.55,205216.0,71.1673,71.3487,71.14,71.2671,205216.0
2021-10-12 14:30:00,78.55,78.76,78.45,78.64,251159.0,71.2671,71.4576,71.1763,71.3487,251159.0
2021-10-12 15:00:00,78.64,78.74,78.34,78.38,362959.0,71.3487,71.4394,71.0765,71.1128,362959.0
2021-10-12 15:30:00,78.37,78.6,78.23,78.45,1703341.0,71.1037,71.3124,70.9767,71.1763,1703341.0
2021-10-13 09:30:00,79.6,80.83,79.48,80.14,1164295.0,72.2197,73.3357,72.1108,72.7096,1164295.0
2021-10-13 10:00:00,80.1,80.5,79.92,80.03,625141.0,72.6733,73.0363,72.51,72.6098,625141.0
2021-10-13 10:30:00,80.02,80.37,79.7,80.26,369119.0,72.6008,72.9183,72.3104,72.8185,369119.0
2021-10-13 11:00:00,80.25,80.72,80.2,80.43,376073.0,72.8094,73.2359,72.7641,72.9727,376073.0
2021-10-13 11:30:00,80.41,80.5,80.03,80.26,324129.0,72.9546,73.0363,72.6098,72.8185,324129.0
2021-10-13 12:00:00,80.27,80.42,80.23,80.39,139367.0,72.8276,72.9637,72.7913,72.9365,139367.0
2021-10-13 12:30:00,80.39,80.43,80.0,80.05,131541.0,72.9365,72.9727,72.5826,72.628,131541.0
2021-10-13 13:00:00,80.06,80.07,79.71,79.83,190417.0,72.6371,72.6461,72.3195,72.4284,190417.0
2021-10-13 13:30:00,79.83,80.41,79.81,80.39,491007.0,72.4284,72.9546,72.4102,72.9365,491007.0
2021-10-13 14:00:00,80.39,80.94,80.34,80.61,1005719.0,72.9365,73.4355,72.8911,73.1361,1005719.0
2021-10-13 14:30:00,80.6,80.99,80.6,80.98,352018.0,73.127,73.4808,73.127,73.4718,352018.0
2021-10-13 15:00:00,80.99,81.01,80.69,80.75,472903.0,73.4808,73.499,73.2086,73.2631,472903.0
2021-10-13 15:30:00,80.73,80.8,80.16,80.62,1567073.0,73.2449,73.3084,72.7278,73.1451,1567073.0
2021-10-14 09:30:00,81.05,81.31,79.0,79.41,739932.0,73.5353,73.7712,71.6753,72.0473,739932.0
2021-10-14 10:00:00,79.43,79.6,78.98,79.27,307704.0,72.0655,72.2197,71.6572,71.9203,307704.0
2021-10-14 10:30:00,79.3,79.55,79.22,79.3,229957.0,71.9475,72.1743,71.8749,71.9475,229957.0
2021-10-14 11:00:00,79.28,79.39,78.83,79.29,313134.0,71.9294,72.0292,71.5211,71.9384,313134.0
2021-10-14 11:30:00,79.3,79.95,79.26,79.92,271427.0,71.9475,72.5373,71.9112,72.51,271427.0
2021-10-14 12:00:00,79.92,80.1,79.85,80.05,295059.0,72.51,72.6733,72.4465,72.628,295059.0
2021-10-14 12:30:00,80.05,80.23,80.03,80.21,134844.0,72.628,72.7913,72.6098,72.7731,134844.0
2021-10-14 13:00:00,80.21,80.33,79.97,80.25,113229.0,72.7731,72.882,72.5554,72.8094,113229.0
2021-10-14 13:30:00,80.24,80.76,80.24,80.64,400255.0,72.8004,73.2722,72.8004,73.1633,400255.0
2021-10-14 14:00:00,80.64,80.68,80.56,80.65,268194.0,73.1633,73.1996,73.0907,73.1723,268194.0
2021-10-14 14:30:00,80.66,80.73,80.54,80.65,186347.0,73.1814,73.2449,73.0725,73.1723,186347.0
2021-10-14 15:00:00,80.65,81.03,80.52,81.0,899933.0,73.1723,73.5171,73.0544,73.4899,899933.0
2021-10-14 15:30:00,81.0,81.22,80.76,81.04,1256498.0,73.4899,73.6895,73.2722,73.5262,1256498.0
2021-10-15 09:30:00,80.39,80.81,79.62,80.07,822830.0,72.9365,73.3175,72.2378,72.6461,822830.0
2021-10-15 10:00:00,80.04,80.5,79.99,80.32,349882.0,72.6189,73.0363,72.5735,72.8729,349882.0
2021-10-15 10:30:00,80.36,81.01,80.36,80.91,380176.0,72.9092,73.499,72.9092,73.4082,380176.0
2021-10-15 11:00:00,80.9,80.99,80.56,80.85,181803.0,73.3992,73.4808,73.0907,73.3538,181803.0
2021-10-15 11:30:00,80.87,81.52,80.84,81.52,924178.0,73.372,73.9617,73.3447,73.9617,924178.0
2021-10-15 12:00:00,81.52,81.61,80.98,81.01,242238.0,73.9617,74.0433,73.4718,73.499,242238.0
2021-10-15 12:30:00,81.02,81.1,80.6,80.75,199672.0,73.508,73.5806,73.127,73.2631,199672.0
2021-10-15 13:00:00,80.74,80.78,80.57,80.58,140208.0,73.254,73.2903,73.0998,73.1088,140208.0
2021-10-15 13:30:00,80.58,80.61,80.37,80.4,175915.0,73.1088,73.1361,72.9183,72.9455,175915.0
2021-10-15 14:00:00,80.4,80.59,80.35,80.51,118857.0,72.9455,73.1179,72.9002,73.0453,118857.0
2021-10-15 14:30:00,80.51,80.95,80.46,80.94,248555.0,73.0453,73.4445,73.0,73.4355,248555.0
2021-10-15 15:00:00,80.94,81.56,80.94,81.39,699477.0,73.4355,73.998,73.4355,73.8437,699477.0
2021-10-15 15:30:00,81.4,81.58,81.28,81.48,759895.0,73.8528,74.0161,73.7439,73.9254,759895.0
2021-10-18 09:30:00,81.55,82.87,81.43,82.01,965497.0,73.9889,75.1865,73.88,74.4063,965497.0
2021-10-18 10:00:00,82.05,82.47,81.94,82.28,449043.0,74.4425,74.8236,74.3427,74.6512,449043.0
2021-10-18 10:30:00,82.29,82.29,81.85,82.25,297986.0,74.6603,74.6603,74.2611,74.624,297986.0
2021-10-18 11:00:00,82.25,82.35,81.92,81.93,190187.0,74.624,74.7147,74.3246,74.3337,190187.0
2021-10-18 11:30:00,81.92,82.51,81.91,82.33,316721.0,74.3246,74.8599,74.3155,74.6966,316721.0
2021-10-18 12:00:00,82.32,82.48,82.23,82.3,166839.0,74.6875,74.8327,74.6059,74.6694,166839.0
2021-10-18 12:30:00,82.32,82.33,82.05,82.19,94754.0,74.6875,74.6966,74.4425,74.5696,94754.0
2021-10-18 13:00:00,82.19,82.28,82.02,82.12,154888.0,74.5696,74.6512,74.4153,74.5061,154888.0
2021-10-18 13:30:00,82.12,82.18,81.94,82.18,131474.0,74.5061,74.5605,74.3427,74.5605,131474.0
2021-10-18 14:00:00,82.19,82.51,82.16,82.47,190830.0,74.5696,74.8599,74.5423,74.8236,190830.0
2021-10-18 14:30:00,82.49,82.52,82.41,82.48,206185.0,74.8418,74.869,74.7692,74.8327,206185.0
2021-10-18 15:00:00,82.47,82.54,82.35,82.44,253230.0,74.8236,74.8871,74.7147,74.7964,253230.0
2021-10-18 15:30:00,82.45,82.63,82.32,82.42,660473.0,74.8055,74.9688,74.6875,74.7782,660473.0
2021-10-19 09:30:00,83.55,85.1,83.44,84.67,2060223.0,75.8035,77.2098,75.7037,76.8196,2060223.0
2021-10-19 10:00:00,84.7,84.7,83.31,83.61,1347303.0,76.8468,76.8468,75.5857,75.8579,1347303.0
2021-10-19 10:30:00,83.63,83.76,83.14,83.7,465152.0,75.8761,75.994,75.4315,75.9396,465152.0
2021-10-19 11:00:00,83.7,84.18,83.61,84.18,534061.0,75.9396,76.3751,75.8579,76.3751,534061.0
2021-10-19 11:30:00,84.17,84.42,84.13,84.32,363768.0,76.366,76.5928,76.3297,76.5021,363768.0
2021-10-19 12:00:00,84.32,84.48,84.25,84.36,268352.0,76.5021,76.6472,76.4386,76.5384,268352.0
2021-10-19 12:30:00,84.37,84.41,84.28,84.35,197641.0,76.5474,76.5837,76.4658,76.5293,197641.0
2021-10-19 13:00:00,84.35,84.48,84.32,84.46,179482.0,76.5293,76.6472,76.5021,76.6291,179482.0
2021-10-19 13:30:00,84.45,84.99,84.44,84.95,598362.0,76.62,77.11,76.611,77.0737,598362.0
2021-10-19 14:00:00,84.95,85.21,84.87,84.89,617525.0,77.0737,77.3096,77.0011,77.0192,617525.0
2021-10-19 14:30:00,84.89,85.5,84.8,85.38,546294.0,77.0192,77.5727,76.9376,77.4638,546294.0
2021-10-19 15:00:00,85.39,85.5,85.25,85.38,592878.0,77.4729,77.5727,77.3459,77.4638,592878.0
2021-10-19 15:30:00,85.38,85.4,84.84,84.92,1156044.0,77.4638,77.4819,76.9739,77.0464,1156044.0
2021-10-20 09:30:00,85.98,87.83,85.26,85.38,2953685.0,78.0082,79.6866,77.3549,77.4638,2953685.0
2021-10-20 10:00:00,85.38,85.88,84.96,85.78,1147607.0,77.4638,77.9174,77.0827,77.8267,1147607.0
2021-10-20 10:30:00,85.79,86.01,85.42,85.58,504564.0,77.8358,78.0354,77.5001,77.6453,504564.0
2021-10-20 11:00:00,85.6,85.69,85.19,85.42,341255.0,77.6634,77.7451,77.2914,77.5001,341255.0
2021-10-20 11:30:00,85.42,85.79,85.22,85.75,204013.0,77.5001,77.8358,77.3186,77.7995,204013.0
2021-10-20 12:00:00,85.74,85.76,85.41,85.45,138939.0,77.7904,77.8086,77.491,77.5273,138939.0
2021-10-20 12:30:00,85.46,85.75,85.45,85.63,114621.0,77.5364,77.7995,77.5273,77.6906,114621.0
2021-10-20 13:00:00,85.63,85.69,85.23,85.53,227680.0,77.6906,77.7451,77.3277,77.5999,227680.0
2021-10-20 13:30:00,85.54,85.78,85.5,85.67,226178.0,77.609,77.8267,77.5727,77.7269,226178.0
2021-10-20 14:00:00,85.67,85.95,85.64,85.95,149414.0,77.7269,77.9809,77.6997,77.9809,149414.0
2021-10-20 14:30:00,85.95,86.03,85.83,85.86,267059.0,77.9809,78.0535,77.8721,77.8993,267059.0
2021-10-20 15:00:00,85.88,85.91,85.65,85.77,220948.0,77.9174,77.9447,77.7088,77.8176,220948.0
2021-10-20 15:30:00,85.78,85.91,85.38,85.53,638069.0,77.8267,77.9447,77.4638,77.5999,638069.0
2021-10-21 09:30:00,84.11,84.63,83.66,84.27,1117690.0,76.3115,76.7833,75.9033,76.4567,1117690.0
2021-10-21 10:00:00,84.26,84.87,84.26,84.86,617260.0,76.4476,77.0011,76.4476,76.992,617260.0
2021-10-21 10:30:00,84.86,84.96,84.16,84.2,346157.0,76.992,77.0827,76.3569,76.3932,346157.0
2021-10-21 11:00:00,84.21,84.4,83.55,83.59,286628.0,76.4023,76.5747,75.8035,75.8398,286628.0
2021-10-21 11:30:00,83.57,83.84,83.38,83.82,323509.0,75.8216,76.0666,75.6492,76.0484,323509.0
2021-10-21 12:00:00,83.82,84.04,83.82,83.91,155246.0,76.0484,76.248,76.0484,76.1301,155246.0
2021-10-21 12:30:00,83.92,84.23,83.78,84.2,183194.0,76.1392,76.4204,76.0121,76.3932,183194.0
2021-10-21 13:00:00,84.2,84.36,84.14,84.29,128620.0,76.3932,76.5384,76.3388,76.4749,128620.0
2021-10-21 13:30:00,84.29,84.33,83.83,83.96,132355.0,76.4749,76.5112,76.0575,76.1755,132355.0
2021-10-21 14:00:00,83.97,84.09,83.93,84.05,120858.0,76.1845,76.2934,76.1482,76.2571,120858.0
2021-10-21 14:30:00,84.04,84.22,83.97,84.16,126778.0,76.248,76.4113,76.1845,76.3569,126778.0
2021-10-21 15:00:00,84.16,84.25,83.98,84.03,246953.0,76.3569,76.4386,76.1936,76.239,246953.0
2021-10-21 15:30:00,84.03,84.09,83.95,83.97,579557.0,76.239,76.2934,76.1664,76.1845,579557.0
2021-10-22 09:30:00,84.16,85.35,84.04,85.19,799656.0,76.3569,77.4366,76.248,77.2914,799656.0
2021-10-22 10:00:00,85.17,85.33,84.65,84.94,603060.0,77.2733,77.4184,76.8015,77.0646,603060.0
2021-10-22 10:30:00,84.95,84.97,84.26,84.28,250833.0,77.0737,77.0918,76.4476,76.4658,250833.0
2021-10-22 11:00:00,84.28,84.32,83.55,83.57,331013.0,76.4658,76.5021,75.8035,75.8216,331013.0
2021-10-22 11:30:00,83.55,83.8,83.09,83.23,324479.0,75.8035,76.0303,75.3861,75.5131,324479.0
2021-10-22 12:00:00,83.21,83.5,83.16,83.49,169264.0,75.495,75.7581,75.4496,75.749,169264.0
2021-10-22 12:30:00,83.51,83.86,83.38,83.57,146173.0,75.7672,76.0847,75.6492,75.8216,146173.0
2021-10-22 13:00:00,83.58,83.63,83.2,83.21,216595.0,75.8307,75.8761,75.4859,75.495,216595.0
2021-10-22 13:30:00,83.21,83.3,82.87,82.87,176893.0,75.495,75.5766,75.1865,75.1865,176893.0
2021-10-22 14:00:00,82.89,83.22,82.86,83.19,132136.0,75.2047,75.5041,75.1774,75.4768,132136.0
2021-10-22 14:30:00,83.22,83.4,83.2,83.2,161673.0,75.5041,75.6674,75.4859,75.4859,161673.0
2021-10-22 15:00:00,83.19,83.22,82.93,82.98,215456.0,75.4768,75.5041,75.241,75.2863,215456.0
2021-10-22 15:30:00,82.99,83.18,82.98,83.05,638631.0,75.2954,75.4678,75.2863,75.3498,638631.0
2021-10-25 09:30:00,83.68,83.88,82.57,83.55,557024.0,75.9214,76.1029,74.9143,75.8035,557024.0
2021-10-25 10:00:00,83.56,84.67,83.42,84.39,517345.0,75.8125,76.8196,75.6855,76.5656,517345.0
2021-10-25 10:30:00,84.38,84.38,83.97,84.27,205058.0,76.5565,76.5565,76.1845,76.4567,205058.0
2021-10-25 11:00:00,84.26,84.36,84.15,84.33,136359.0,76.4476,76.5384,76.3478,76.5112,136359.0
2021-10-25 11:30:00,84.32,84.33,83.83,83.84,142949.0,76.5021,76.5112,76.0575,76.0666,142949.0
2021-10-25 12:00:00,83.85,84.11,83.84,84.1,120553.0,76.0757,76.3115,76.0666,76.3025,120553.0
2021-10-25 12:30:00,84.1,84.46,84.04,84.45,168467.0,76.3025,76.6291,76.248,76.62,168467.0
2021-10-25 13:00:00,84.44,84.49,84.25,84.34,129628.0,76.611,76.6563,76.4386,76.5202,129628.0
2021-10-25 13:30:00,84.33,84.34,84.03,84.07,147622.0,76.5112,76.5202,76.239,76.2753,147622.0
2021-10-25 14:00:00,84.08,84.29,83.95,84.12,234911.0,76.2843,76.4749,76.1664,76.3206,234911.0
2021-10-25 14:30:00,84.1,84.18,83.94,84.12,245943.0,76.3025,76.3751,76.1573,76.3206,245943.0
2021-10-25 15:00:00,84.13,84.38,84.08,84.34,385397.0,76.3297,76.5565,76.2843,76.5202,385397.0
2021-10-25 15:30:00,84.34,84.35,83.97,84.25,507204.0,76.5202,76.5293,76.1845,76.4386,507204.0
2021-10-26 09:30:00,84.05,84.86,83.47,83.64,621925.0,76.2571,76.992,75.7309,75.8851,621925.0
2021-10-26 10:00:00,83.67,84.04,83.59,83.8,254007.0,75.9123,76.248,75.8398,76.0303,254007.0
2021-10-26 10:30:00,83.78,83.95,83.06,83.13,225963.0,76.0121,76.1664,75.3589,75.4224,225963.0
2021-10-26 11:00:00,83.13,83.21,82.16,82.26,435133.0,75.4224,75.495,74.5423,74.6331,435133.0
2021-10-26 11:30:00,82.24,82.28,81.35,81.38,396022.0,74.6149,74.6512,73.8074,73.8347,396022.0
2021-10-26 12:00:00,81.35,81.63,81.2,81.46,219173.0,73.8074,74.0615,73.6714,73.9072,219173.0
2021-10-26 12:30:00,81.46,81.68,81.07,81.44,276724.0,73.9072,74.1069,73.5534,73.8891,276724.0
2021-10-26 13:00:00,81.44,81.54,81.27,81.43,217407.0,73.8891,73.9798,73.7349,73.88,217407.0
2021-10-26 13:30:00,81.44,81.79,81.35,81.41,104225.0,73.8891,74.2067,73.8074,73.8619,104225.0
2021-10-26 14:00:00,81.4,81.91,81.4,81.89,221444.0,73.8528,74.3155,73.8528,74.2974,221444.0
2021-10-26 14:30:00,81.91,81.97,81.63,81.7,178812.0,74.3155,74.37,74.0615,74.125,178812.0
2021-10-26 15:00:00,81.71,81.77,81.52,81.54,169219.0,74.1341,74.1885,73.9617,73.9798,169219.0
2021-10-26 15:30:00,81.56,81.83,81.41,81.48,443498.0,73.998,74.2429,73.8619,73.9254,443498.0
2021-10-27 09:30:00,79.89,81.91,79.05,81.34,1067647.0,72.4828,74.3155,71.7207,73.7984,1067647.0
2021-10-27 10:00:00,81.36,81.59,81.06,81.48,300680.0,73.8165,74.0252,73.5443,73.9254,300680.0
2021-10-27 10:30:00,81.4,81.42,80.62,80.77,234176.0,73.8528,73.871,73.1451,73.2812,234176.0
2021-10-27 11:00:00,80.76,81.21,80.24,80.58,327164.0,73.2722,73.6804,72.8004,73.1088,327164.0
2021-10-27 11:30:00,80.58,80.64,80.0,80.33,296221.0,73.1088,73.1633,72.5826,72.882,296221.0
2021-10-27 12:00:00,80.35,80.5,80.23,80.3,199924.0,72.9002,73.0363,72.7913,72.8548,199924.0
2021-10-27 12:30:00,80.32,80.58,80.31,80.54,168102.0,72.8729,73.1088,72.8639,73.0725,168102.0
2021-10-27 13:00:00,80.54,80.96,80.54,80.91,160174.0,73.0725,73.4536,73.0725,73.4082,160174.0
2021-10-27 13:30:00,80.92,81.11,80.91,81.08,132210.0,73.4173,73.5897,73.4082,73.5625,132210.0
2021-10-27 14:00:00,81.08,81.25,81.02,81.21,92123.0,73.5625,73.7167,73.508,73.6804,92123.0
2021-10-27 14:30:00,81.21,81.57,81.2,81.28,130089.0,73.6804,74.007,73.6714,73.7439,130089.0
2021-10-27 15:00:00,81.26,81.31,80.84,80.93,193986.0,73.7258,73.7712,73.3447,73.4264,193986.0
2021-10-27 15:30:00,80.91,80.97,80.65,80.86,541240.0,73.4082,73.4627,73.1723,73.3629,541240.0
2021-10-28 09:30:00,79.43,79.94,78.74,79.64,657708.0,72.0655,72.5282,71.4394,72.256,657708.0
2021-10-28 10:00:00,79.64,79.97,79.46,79.8,334000.0,72.256,72.5554,72.0927,72.4012,334000.0
2021-10-28 10:30:00,79.81,79.92,79.57,79.77,189093.0,72.4102,72.51,72.1925,72.3739,189093.0
2021-10-28 11:00:00,79.77,80.33,79.7,80.26,227345.0,72.3739,72.882,72.3104,72.8185,227345.0
2021-10-28 11:30:00,80.29,80.45,80.1,80.3,204148.0,72.8457,72.9909,72.6733,72.8548,204148.0
2021-10-28 12:00:00,80.3,80.42,80.16,80.36,140931.0,72.8548,72.9637,72.7278,72.9092,140931.0
2021-10-28 12:30:00,80.36,80.65,80.26,80.48,214113.0,72.9092,73.1723,72.8185,73.0181,214113.0
2021-10-28 13:00:00,80.48,80.57,80.29,80.31,81448.0,73.0181,73.0998,72.8457,72.8639,81448.0
2021-10-28 13:30:00,80.32,80.63,80.32,80.56,63698.0,72.8729,73.1542,72.8729,73.0907,63698.0
2021-10-28 14:00:00,80.58,80.75,80.55,80.57,106037.0,73.1088,73.2631,73.0816,73.0998,106037.0
2021-10-28 14:30:00,80.59,80.86,80.4,80.83,77893.0,73.1179,73.3629,72.9455,73.3357,77893.0
2021-10-28 15:00:00,80.84,80.9,80.69,80.74,105955.0,73.3447,73.3992,73.2086,73.254,105955.0
2021-10-28 15:30:00,80.74,80.93,80.57,80.92,425411.0,73.254,73.4264,73.0998,73.4173,425411.0
2021-10-29 09:30:00,79.73,80.17,79.36,79.53,503010.0,72.3376,72.7369,72.002,72.1562,503010.0
2021-10-29 10:00:00,79.53,79.61,78.32,78.88,415581.0,72.1562,72.2288,71.0584,71.5665,415581.0
2021-10-29 10:30:00,78.88,79.14,78.46,78.61,305053.0,71.5665,71.8024,71.1854,71.3215,305053.0
2021-10-29 11:00:00,78.61,78.78,78.58,78.71,154524.0,71.3215,71.4757,71.2943,71.4122,154524.0
2021-10-29 11:30:00,78.71,78.85,78.56,78.57,282247.0,71.4122,71.5392,71.2761,71.2852,282247.0
2021-10-29 12:00:00,78.58,78.95,78.56,78.75,322846.0,71.2943,71.63,71.2761,71.4485,322846.0
2021-10-29 12:30:00,78.74,78.89,78.68,78.81,156699.0,71.4394,71.5755,71.385,71.5029,156699.0
2021-10-29 13:00:00,78.84,79.02,78.81,79.02,130180.0,71.5302,71.6935,71.5029,71.6935,130180.0
2021-10-29 13:30:00,79.02,79.02,78.24,78.28,361352.0,71.6935,71.6935,70.9858,71.0221,361352.0
2021-10-29 14:00:00,78.28,78.35,78.09,78.17,227632.0,71.0221,71.0856,70.8497,70.9223,227632.0
2021-10-29 14:30:00,78.17,78.63,78.12,78.52,246688.0,70.9223,71.3396,70.8769,71.2398,246688.0
2021-10-29 15:00:00,78.51,78.59,78.34,78.45,303273.0,71.2308,71.3033,71.0765,71.1763,303273.0
2021-10-29 15:30:00,78.45,78.49,77.98,78.28,953089.0,71.1763,71.2126,70.7499,71.0221,953089.0
2021-11-01 09:30:00,78.57,81.93,78.57,81.18,938758.0,71.2852,74.3337,71.2852,73.6532,938758.0
2021-11-01 10:00:00,81.18,81.85,80.9,81.58,395611.0,73.6532,74.2611,73.3992,74.0161,395611.0
2021-11-01 10:30:00,81.59,81.81,81.11,81.62,298890.0,74.0252,74.2248,73.5897,74.0524,298890.0
2021-11-01 11:00:00,81.62,81.85,81.5,81.66,333759.0,74.0524,74.2611,73.9435,74.0887,333759.0
2021-11-01 11:30:00,81.68,81.97,81.68,81.86,259325.0,74.1069,74.37,74.1069,74.2702,259325.0
2021-11-01 12:00:00,81.85,81.99,81.61,81.68,189457.0,74.2611,74.3881,74.0433,74.1069,189457.0
2021-11-01 12:30:00,81.7,81.97,81.7,81.83,121568.0,74.125,74.37,74.125,74.2429,121568.0
2021-11-01 13:00:00,81.83,82.12,81.82,81.99,226557.0,74.2429,74.5061,74.2339,74.3881,226557.0
2021-11-01 13:30:00,81.98,82.17,81.89,82.06,149162.0,74.379,74.5514,74.2974,74.4516,149162.0
2021-11-01 14:00:00,82.06,82.22,81.97,82.02,116394.0,74.4516,74.5968,74.37,74.4153,116394.0
2021-11-01 14:30:00,82.01,82.01,81.78,81.83,117866.0,74.4063,74.4063,74.1976,74.2429,117866.0
2021-11-01 15:00:00,81.84,82.14,81.8,81.98,196980.0,74.252,74.5242,74.2157,74.379,196980.0
2021-11-01 15:30:00,81.97,82.55,81.97,82.5,668416.0,74.37,74.8962,74.37,74.8508,668416.0
2021-11-02 09:30:00,80.95,81.38,80.43,80.84,791537.0,73.4445,73.8347,72.9727,73.3447,791537.0
2021-11-02 10:00:00,80.79,81.39,80.46,80.57,297936.0,73.2994,73.8437,73.0,73.0998,297936.0
2021-11-02 10:30:00,80.56,80.84,80.31,80.51,268778.0,73.0907,73.3447,72.8639,73.0453,268778.0
2021-11-02 11:00:00,80.53,81.03,80.52,80.92,167303.0,73.0635,73.5171,73.0544,73.4173,167303.0
2021-11-02 11:30:00,80.92,81.01,80.63,80.83,193028.0,73.4173,73.499,73.1542,73.3357,193028.0
2021-11-02 12:00:00,80.83,80.97,80.62,80.63,173981.0,73.3357,73.4627,73.1451,73.1542,173981.0
2021-11-02 12:30:00,80.62,81.01,80.6,80.97,190951.0,73.1451,73.499,73.127,73.4627,190951.0
2021-11-02 13:00:00,80.97,81.0,80.75,80.76,116623.0,73.4627,73.4899,73.2631,73.2722,116623.0
2021-11-02 13:30:00,80.76,80.83,80.6,80.65,186865.0,73.2722,73.3357,73.127,73.1723,186865.0
2021-11-02 14:00:00,80.65,80.72,80.52,80.59,144036.0,73.1723,73.2359,73.0544,73.1179,144036.0
2021-11-02 14:30:00,80.58,80.86,80.57,80.85,151947.0,73.1088,73.3629,73.0998,73.3538,151947.0
2021-11-02 15:00:00,80.85,80.99,80.75,80.77,176135.0,73.3538,73.4808,73.2631,73.2812,176135.0
2021-11-02 15:30:00,80.78,80.93,80.61,80.69,642238.0,73.2903,73.4264,73.1361,73.2086,642238.0
2021-11-03 09:30:00,81.51,81.72,79.92,80.35,606420.0,73.9526,74.1431,72.51,72.9002,606420.0
2021-11-03 10:00:00,80.34,80.37,79.81,80.09,337528.0,72.8911,72.9183,72.4102,72.6643,337528.0
2021-11-03 10:30:00,80.09,80.33,79.9,80.2,425505.0,72.6643,72.882,72.4919,72.7641,425505.0
2021-11-03 11:00:00,80.23,80.33,79.74,80.13,202904.0,72.7913,72.882,72.3467,72.7006,202904.0
2021-11-03 11:30:00,80.13,80.49,80.13,80.43,137817.0,72.7006,73.0272,72.7006,72.9727,137817.0
2021-11-03 12:00:00,80.45,80.58,80.33,80.56,139865.0,72.9909,73.1088,72.882,73.0907,139865.0
2021-11-03 12:30:00,80.56,80.6,80.2,80.35,137733.0,73.0907,73.127,72.7641,72.9002,137733.0
2021-11-03 13:00:00,80.37,80.44,80.23,80.44,66841.0,72.9183,72.9818,72.7913,72.9818,66841.0
2021-11-03 13:30:00,80.44,80.52,80.29,80.31,80454.0,72.9818,73.0544,72.8457,72.8639,80454.0
2021-11-03 14:00:00,80.33,80.68,80.23,80.34,146075.0,72.882,73.1996,72.7913,72.8911,146075.0
2021-11-03 14:30:00,80.35,80.83,80.09,80.71,539089.0,72.9002,73.3357,72.6643,73.2268,539089.0
2021-11-03 15:00:00,80.73,81.03,80.67,80.99,158054.0,73.2449,73.5171,73.1905,73.4808,158054.0
2021-11-03 15:30:00,80.99,81.48,80.99,81.36,353746.0,73.4808,73.9254,73.4808,73.8165,353746.0
2021-11-04 09:30:00,82.63,83.06,81.34,81.56,1021614.0,74.9688,75.3589,73.7984,73.998,1021614.0
2021-11-04 10:00:00,81.52,81.6,81.07,81.35,339285.0,73.9617,74.0343,73.5534,73.8074,339285.0
2021-11-04 10:30:00,81.39,81.61,80.4,80.78,366833.0,73.8437,74.0433,72.9455,73.2903,366833.0
2021-11-04 11:00:00,80.79,80.9,80.05,80.21,299093.0,73.2994,73.3992,72.628,72.7731,299093.0
2021-11-04 11:30:00,80.23,80.48,80.11,80.42,383329.0,72.7913,73.0181,72.6824,72.9637,383329.0
2021-11-04 12:00:00,80.44,80.5,80.21,80.37,212118.0,72.9818,73.0363,72.7731,72.9183,212118.0
2021-11-04 12:30:00,80.35,80.66,80.34,80.51,214994.0,72.9002,73.1814,72.8911,73.0453,214994.0
2021-11-04 13:00:00,80.5,80.72,80.35,80.48,249989.0,73.0363,73.2359,72.9002,73.0181,249989.0
2021-11-04 13:30:00,80.49,80.55,80.41,80.53,162349.0,73.0272,73.0816,72.9546,73.0635,162349.0
2021-11-04 14:00:00,80.53,80.86,80.39,80.81,200518.0,73.0635,73.3629,72.9365,73.3175,200518.0
2021-11-04 14:30:00,80.84,81.02,80.74,80.74,209732.0,73.3447,73.508,73.254,73.254,209732.0
2021-11-04 15:00:00,80.73,80.75,80.41,80.5,146006.0,73.2449,73.2631,72.9546,73.0363,146006.0
2021-11-04 15:30:00,80.5,80.54,80.1,80.31,623245.0,73.0363,73.0725,72.6733,72.8639,623245.0
2021-11-05 09:30:00,79.91,80.0,79.01,79.1,562560.0,72.501,72.5826,71.6844,71.7661,562560.0
2021-11-05 10:00:00,79.09,79.24,78.38,78.54,491464.0,71.757,71.8931,71.1128,71.258,491464.0
2021-11-05 10:30:00,78.55,78.72,78.14,78.43,361929.0,71.2671,71.4213,70.8951,71.1582,361929.0
2021-11-05 11:00:00,78.42,78.77,78.33,78.5,238014.0,71.1491,71.4667,71.0675,71.2217,238014.0
2021-11-05 11:30:00,78.51,78.58,78.1,78.47,148546.0,71.2308,71.2943,70.8588,71.1945,148546.0
2021-11-05 12:00:00,78.47,78.61,78.43,78.46,115618.0,71.1945,71.3215,71.1582,71.1854,115618.0
2021-11-05 12:30:00,78.45,78.46,77.95,78.05,215676.0,71.1763,71.1854,70.7227,70.8134,215676.0
2021-11-05 13:00:00,78.06,78.13,77.7,77.72,233751.0,70.8225,70.886,70.4959,70.514,233751.0
2021-11-05 13:30:00,77.71,78.18,77.7,78.07,229253.0,70.5049,70.9314,70.4959,70.8316,229253.0
2021-11-05 14:00:00,78.06,78.17,78.01,78.14,131569.0,70.8225,70.9223,70.7771,70.8951,131569.0
2021-11-05 14:30:00,78.14,78.16,77.98,78.11,159962.0,70.8951,70.9132,70.7499,70.8679,159962.0
2021-11-05 15:00:00,78.11,78.11,77.88,77.95,164609.0,70.8679,70.8679,70.6592,70.7227,164609.0
2021-11-05 15:30:00,77.95,78.13,77.46,77.57,677308.0,70.7227,70.886,70.2781,70.3779,677308.0
2021-11-08 09:30:00,79.04,79.11,77.06,77.12,782016.0,71.7116,71.7751,69.9152,69.9696,782016.0
2021-11-08 10:00:00,77.13,77.44,76.83,76.85,823211.0,69.9787,70.26,69.7065,69.7247,823211.0
2021-11-08 10:30:00,76.88,77.24,76.84,76.99,282353.0,69.7519,70.0785,69.7156,69.8517,282353.0
2021-11-08 11:00:00,76.99,77.58,76.91,77.52,370812.0,69.8517,70.387,69.7791,70.3326,370812.0
2021-11-08 11:30:00,77.53,77.56,77.11,77.31,166636.0,70.3416,70.3688,69.9606,70.142,166636.0
2021-11-08 12:00:00,77.32,77.7,77.32,77.53,250471.0,70.1511,70.4959,70.1511,70.3416,250471.0
2021-11-08 12:30:00,77.54,77.87,77.51,77.67,226240.0,70.3507,70.6501,70.3235,70.4686,226240.0
2021-11-08 13:00:00,77.68,77.68,77.24,77.35,168100.0,70.4777,70.4777,70.0785,70.1783,168100.0
2021-11-08 13:30:00,77.35,77.43,77.26,77.37,83058.0,70.1783,70.2509,70.0967,70.1965,83058.0
2021-11-08 14:00:00,77.36,77.75,77.33,77.39,109752.0,70.1874,70.5412,70.1602,70.2146,109752.0
2021-11-08 14:30:00,77.39,77.53,77.33,77.51,144363.0,70.2146,70.3416,70.1602,70.3235,144363.0
2021-11-08 15:00:00,77.5,77.62,77.42,77.56,273561.0,70.3144,70.4233,70.2418,70.3688,273561.0
2021-11-08 15:30:00,77.55,77.69,77.37,77.45,685351.0,70.3598,70.4868,70.1965,70.269,685351.0
2021-11-09 09:30:00,77.04,79.57,76.63,77.2,1021115.0,69.8971,72.1925,69.5251,70.0422,1021115.0
2021-11-09 10:00:00,77.24,78.3,77.19,78.07,323868.0,70.0785,71.0402,70.0332,70.8316,323868.0
2021-11-09 10:30:00,78.07,78.23,77.81,77.82,134103.0,70.8316,70.9767,70.5957,70.6047,134103.0
2021-11-09 11:00:00,77.81,78.1,77.68,77.75,125059.0,70.5957,70.8588,70.4777,70.5412,125059.0
2021-11-09 11:30:00,77.75,78.01,77.6,77.64,128848.0,70.5412,70.7771,70.4051,70.4414,128848.0
2021-11-09 12:00:00,77.65,77.65,77.15,77.36,111239.0,70.4505,70.4505,69.9969,70.1874,111239.0
2021-11-09 12:30:00,77.36,77.67,77.31,77.58,90322.0,70.1874,70.4686,70.142,70.387,90322.0
2021-11-09 13:00:00,77.58,77.83,77.37,77.53,205407.0,70.387,70.6138,70.1965,70.3416,205407.0
2021-11-09 13:30:00,77.55,77.63,77.09,77.18,123070.0,70.3598,70.4324,69.9424,70.0241,123070.0
2021-11-09 14:00:00,77.18,77.46,77.14,77.46,99683.0,70.0241,70.2781,69.9878,70.2781,99683.0
2021-11-09 14:30:00,77.47,77.53,77.28,77.39,121274.0,70.2872,70.3416,70.1148,70.2146,121274.0
2021-11-09 15:00:00,77.38,77.4,77.04,77.11,102511.0,70.2055,70.2237,69.8971,69.9606,102511.0
2021-11-09 15:30:00,77.11,77.3,77.05,77.2,367608.0,69.9606,70.133,69.9061,70.0422,367608.0
2021-11-10 09:30:00,78.8,79.34,77.91,79.01,768249.0,71.4939,71.9838,70.6864,71.6844,768249.0
2021-11-10 10:00:00,79.07,79.3,78.58,78.97,334676.0,71.7388,71.9475,71.2943,71.6481,334676.0
2021-11-10 10:30:00,78.97,79.22,78.66,79.08,363441.0,71.6481,71.8749,71.3669,71.7479,363441.0
2021-11-10 11:00:00,79.05,79.49,78.92,79.0,460424.0,71.7207,72.1199,71.6028,71.6753,460424.0
2021-11-10 11:30:00,79.01,79.43,78.98,79.39,229826.0,71.6844,72.0655,71.6572,72.0292,229826.0
2021-11-10 12:00:00,79.39,79.47,78.92,78.95,218198.0,72.0292,72.1018,71.6028,71.63,218198.0
2021-11-10 12:30:00,78.93,79.16,78.7,79.03,266813.0,71.6118,71.8205,71.4031,71.7026,266813.0
2021-11-10 13:00:00,79.02,79.04,78.59,78.71,305528.0,71.6935,71.7116,71.3033,71.4122,305528.0
2021-11-10 13:30:00,78.71,78.79,78.22,78.37,384983.0,71.4122,71.4848,70.9677,71.1037,384983.0
2021-11-10 14:00:00,78.35,78.36,77.69,77.73,432077.0,71.0856,71.0947,70.4868,70.5231,432077.0
2021-11-10 14:30:00,77.72,77.96,77.49,77.62,273360.0,70.514,70.7318,70.3053,70.4233,273360.0
2021-11-10 15:00:00,77.64,78.14,77.63,77.82,266990.0,70.4414,70.8951,70.4324,70.6047,266990.0
2021-11-10 15:30:00,77.83,77.86,77.29,77.73,1469823.0,70.6138,70.641,70.1239,70.5231,1469823.0
2021-11-11 09:30:00,81.75,82.88,81.25,81.65,2131238.0,74.1704,75.1956,73.7167,74.0796,2131238.0
2021-11-11 10:00:00,81.7,82.41,81.07,82.17,951138.0,74.125,74.7692,73.5534,74.5514,951138.0
2021-11-11 10:30:00,82.18,82.93,82.08,82.84,1306686.0,74.5605,75.241,74.4698,75.1593,1306686.0
2021-11-11 11:00:00,82.84,83.33,82.69,83.17,1326580.0,75.1593,75.6039,75.0232,75.4587,1326580.0
2021-11-11 11:30:00,83.16,84.1,82.89,84.06,1333834.0,75.4496,76.3025,75.2047,76.2662,1333834.0
2021-11-11 12:00:00,84.06,84.16,83.21,83.35,790697.0,76.2662,76.3569,75.495,75.622,790697.0
2021-11-11 12:30:00,83.35,83.88,83.32,83.48,629475.0,75.622,76.1029,75.5948,75.74,629475.0
2021-11-11 13:00:00,83.49,83.55,83.24,83.48,322214.0,75.749,75.8035,75.5222,75.74,322214.0
2021-11-11 13:30:00,83.49,83.63,83.42,83.48,242514.0,75.749,75.8761,75.6855,75.74,242514.0
2021-11-11 14:00:00,83.49,83.75,83.45,83.63,329665.0,75.749,75.9849,75.7127,75.8761,329665.0
2021-11-11 14:30:00,83.65,83.67,83.21,83.3,325424.0,75.8942,75.9123,75.495,75.5766,325424.0
2021-11-11 15:00:00,83.3,83.83,82.92,83.8,550878.0,75.5766,76.0575,75.2319,76.0303,550878.0
2021-11-11 15:30:00,83.79,84.33,83.6,84.19,1748790.0,76.0212,76.5112,75.8488,76.3841,1748790.0
2021-11-12 09:30:00,84.09,85.86,83.85,84.42,1172422.0,76.2934,77.8993,76.0757,76.5928,1172422.0
2021-11-12 10:00:00,84.41,84.83,84.03,84.69,678234.0,76.5837,76.9648,76.239,76.8378,678234.0
2021-11-12 10:30:00,84.69,85.02,84.14,84.97,444285.0,76.8378,77.1372,76.3388,77.0918,444285.0
2021-11-12 11:00:00,84.98,85.64,84.81,85.58,564720.0,77.1009,77.6997,76.9466,77.6453,564720.0
2021-11-12 11:30:00,85.6,86.15,85.42,86.05,503741.0,77.6634,78.1624,77.5001,78.0717,503741.0
2021-11-12 12:00:00,86.05,86.32,85.93,86.0,354637.0,78.0717,78.3166,77.9628,78.0263,354637.0
2021-11-12 12:30:00,86.0,86.19,85.82,85.84,221906.0,78.0263,78.1987,77.863,77.8811,221906.0
2021-11-12 13:00:00,85.84,85.92,85.34,85.37,202741.0,77.8811,77.9537,77.4275,77.4547,202741.0
2021-11-12 13:30:00,85.36,85.6,85.35,85.47,190802.0,77.4457,77.6634,77.4366,77.5455,190802.0
2021-11-12 14:00:00,85.47,85.5,85.26,85.3,142123.0,77.5455,77.5727,77.3549,77.3912,142123.0
2021-11-12 14:30:00,85.3,85.53,85.11,85.44,296998.0,77.3912,77.5999,77.2188,77.5182,296998.0
2021-11-12 15:00:00,85.44,85.89,85.31,85.87,273324.0,77.5182,77.9265,77.4003,77.9084,273324.0
2021-11-12 15:30:00,85.88,86.08,85.8,85.96,801932.0,77.9174,78.0989,77.8449,77.99,801932.0
2021-11-15 09:30:00,86.14,86.26,84.06,85.0,1050280.0,78.1533,78.2622,76.2662,77.119,1050280.0
2021-11-15 10:00:00,85.01,85.03,83.75,83.78,375070.0,77.1281,77.1462,75.9849,76.0121,375070.0
2021-11-15 10:30:00,83.77,84.41,83.72,84.24,393944.0,76.0031,76.5837,75.9577,76.4295,393944.0
2021-11-15 11:00:00,84.25,84.46,84.16,84.29,219845.0,76.4386,76.6291,76.3569,76.4749,219845.0
2021-11-15 11:30:00,84.3,84.33,83.71,84.21,335706.0,76.4839,76.5112,75.9486,76.4023,335706.0
2021-11-15 12:00:00,84.2,84.46,84.08,84.18,162697.0,76.3932,76.6291,76.2843,76.3751,162697.0
2021-11-15 12:30:00,84.21,84.37,84.19,84.25,139827.0,76.4023,76.5474,76.3841,76.4386,139827.0
2021-11-15 13:00:00,84.19,84.27,84.02,84.12,136063.0,76.3841,76.4567,76.2299,76.3206,136063.0
2021-11-15 13:30:00,84.11,84.35,84.1,84.22,146033.0,76.3115,76.5293,76.3025,76.4113,146033.0
2021-11-15 14:00:00,84.21,84.58,84.19,84.58,153650.0,76.4023,76.738,76.3841,76.738,153650.0
2021-11-15 14:30:00,84.58,84.68,84.45,84.52,190218.0,76.738,76.8287,76.62,76.6835,190218.0
2021-11-15 15:00:00,84.51,84.69,84.25,84.68,172251.0,76.6745,76.8378,76.4386,76.8287,172251.0
2021-11-15 15:30:00,84.68,84.79,84.41,84.61,472244.0,76.8287,76.9285,76.5837,76.7652,472244.0
2021-11-16 09:30:00,85.95,86.79,85.58,85.98,969463.0,77.9809,78.7431,77.6453,78.0082,969463.0
2021-11-16 10:00:00,85.98,86.12,85.2,85.41,587656.0,78.0082,78.1352,77.3005,77.491,587656.0
2021-11-16 10:30:00,85.42,85.83,84.92,85.63,411826.0,77.5001,77.8721,77.0464,77.6906,411826.0
2021-11-16 11:00:00,85.63,86.24,85.51,85.86,433011.0,77.6906,78.2441,77.5817,77.8993,433011.0
2021-11-16 11:30:00,85.89,85.93,85.37,85.68,296978.0,77.9265,77.9628,77.4547,77.736,296978.0
2021-11-16 12:00:00,85.67,86.36,85.63,86.24,355046.0,77.7269,78.3529,77.6906,78.2441,355046.0
2021-11-16 12:30:00,86.22,86.52,86.05,86.44,269156.0,78.2259,78.4981,78.0717,78.4255,269156.0
2021-11-16 13:00:00,86.45,86.46,86.18,86.33,249424.0,78.4346,78.4437,78.1896,78.3257,249424.0
2021-11-16 13:30:00,86.32,86.33,85.28,85.36,282421.0,78.3166,78.3257,77.3731,77.4457,282421.0
2021-11-16 14:00:00,85.36,85.7,85.35,85.6,230446.0,77.4457,77.7541,77.4366,77.6634,230446.0
2021-11-16 14:30:00,85.6,85.79,85.54,85.76,245175.0,77.6634,77.8358,77.609,77.8086,245175.0
2021-11-16 15:00:00,85.77,85.77,85.52,85.56,181202.0,77.8176,77.8176,77.5908,77.6271,181202.0
2021-11-16 15:30:00,85.56,85.73,85.44,85.72,531581.0,77.6271,77.7813,77.5182,77.7723,531581.0
2021-11-17 09:30:00,84.94,85.28,83.63,83.77,800746.0,77.0646,77.3731,75.8761,76.0031,800746.0
2021-11-17 10:00:00,83.79,83.96,82.24,82.7,930377.0,76.0212,76.1755,74.6149,75.0323,930377.0
2021-11-17 10:30:00,82.72,83.75,82.7,83.43,358698.0,75.0504,75.9849,75.0323,75.6946,358698.0
2021-11-17 11:00:00,83.42,83.55,83.14,83.33,225977.0,75.6855,75.8035,75.4315,75.6039,225977.0
2021-11-17 11:30:00,83.36,83.73,83.35,83.68,195766.0,75.6311,75.9668,75.622,75.9214,195766.0
2021-11-17 12:00:00,83.69,83.78,83.0,83.03,184463.0,75.9305,76.0121,75.3045,75.3317,184463.0
2021-11-17 12:30:00,83.01,83.19,82.91,83.03,178910.0,75.3135,75.4768,75.2228,75.3317,178910.0
2021-11-17 13:00:00,83.04,83.06,82.7,82.84,301202.0,75.3408,75.3589,75.0323,75.1593,301202.0
2021-11-17 13:30:00,82.83,82.98,82.81,82.93,172439.0,75.1502,75.2863,75.1321,75.241,172439.0
2021-11-17 14:00:00,82.94,83.13,82.71,83.11,268647.0,75.25,75.4224,75.0414,75.4043,268647.0
2021-11-17 14:30:00,83.11,83.13,82.69,82.79,249156.0,75.4043,75.4224,75.0232,75.1139,249156.0
2021-11-17 15:00:00,82.78,82.79,82.46,82.64,447202.0,75.1049,75.1139,74.8145,74.9778,447202.0
2021-11-17 15:30:00,82.63,83.37,82.63,83.15,817506.0,74.9688,75.6402,74.9688,75.4406,817506.0
2021-11-18 09:30:00,87.98,89.29,85.63,85.83,3671285.0,79.8227,81.0113,77.6906,77.8721,3671285.0
2021-11-18 10:00:00,85.82,86.98,85.6,86.51,1574860.0,77.863,78.9154,77.6634,78.489,1574860.0
2021-11-18 10:30:00,86.55,86.75,85.12,85.95,837048.0,78.5253,78.7068,77.2279,77.9809,837048.0
2021-11-18 11:00:00,85.92,86.95,85.82,86.94,718660.0,77.9537,78.8882,77.863,78.8792,718660.0
2021-11-18 11:30:00,86.91,87.93,86.47,87.87,710881.0,78.8519,79.7774,78.4527,79.7229,710881.0
2021-11-18 12:00:00,87.86,88.48,87.52,88.48,547560.0,79.7139,80.2764,79.4054,80.2764,547560.0
2021-11-18 12:30:00,88.47,88.6,87.88,87.94,657187.0,80.2673,80.3852,79.732,79.7864,657187.0
2021-11-18 13:00:00,87.95,88.21,86.98,87.0,948482.0,79.7955,80.0314,78.9154,78.9336,948482.0
2021-11-18 13:30:00,87.0,88.09,86.59,87.8,615278.0,78.9336,79.9225,78.5616,79.6594,615278.0
2021-11-18 14:00:00,87.77,87.81,86.96,87.34,585218.0,79.6322,79.6685,78.8973,79.2421,585218.0
2021-11-18 14:30:00,87.35,87.66,87.15,87.6,456473.0,79.2511,79.5324,79.0697,79.478,456473.0
2021-11-18 15:00:00,87.61,87.84,87.23,87.59,460864.0,79.487,79.6957,79.1423,79.4689,460864.0
2021-11-18 15:30:00,87.59,88.11,87.41,88.1,1488759.0,79.4689,79.9407,79.3056,79.9316,1488759.0
2021-11-19 09:30:00,89.86,91.0,89.11,89.94,2254214.0,81.5284,82.5627,80.848,81.601,2254214.0
2021-11-19 10:00:00,89.96,90.38,89.4,90.28,1248466.0,81.6192,82.0002,81.1111,81.9095,1248466.0
2021-11-19 10:30:00,90.28,91.14,90.2,91.06,1372318.0,81.9095,82.6897,81.8369,82.6172,1372318.0
2021-11-19 11:00:00,91.08,91.87,90.93,91.62,975310.0,82.6353,83.3521,82.4992,83.1252,975310.0
2021-11-19 11:30:00,91.62,92.1,91.54,91.58,828497.0,83.1252,83.5607,83.0527,83.0889,828497.0
2021-11-19 12:00:00,91.57,91.74,91.31,91.57,608015.0,83.0799,83.2341,82.844,83.0799,608015.0
2021-11-19 12:30:00,91.57,91.92,91.49,91.86,490177.0,83.0799,83.3974,83.0073,83.343,490177.0
2021-11-19 13:00:00,91.87,91.98,91.61,91.74,332226.0,83.3521,83.4519,83.1162,83.2341,332226.0
2021-11-19 13:30:00,91.72,91.86,91.24,91.35,403974.0,83.216,83.343,82.7805,82.8803,403974.0
2021-11-19 14:00:00,91.37,91.5,91.04,91.31,480094.0,82.8984,83.0164,82.599,82.844,480094.0
2021-11-19 14:30:00,91.3,91.42,91.16,91.23,384748.0,82.8349,82.9438,82.7079,82.7714,384748.0
2021-11-19 15:00:00,91.23,91.36,91.03,91.23,425099.0,82.7714,82.8893,82.5899,82.7714,425099.0
2021-11-19 15:30:00,91.23,91.69,91.03,91.56,1300976.0,82.7714,83.1888,82.5899,83.0708,1300976.0
2021-11-22 09:30:00,89.33,92.16,89.33,89.79,1563530.0,81.0476,83.6152,81.0476,81.4649,1563530.0
2021-11-22 10:00:00,89.82,90.17,89.2,89.34,726574.0,81.4921,81.8097,80.9296,81.0566,726574.0
2021-11-22 10:30:00,89.34,89.85,88.5,88.7,663064.0,81.0566,81.5194,80.2945,80.476,663064.0
2021-11-22 11:00:00,88.71,88.73,87.15,87.38,797716.0,80.485,80.5032,79.0697,79.2784,797716.0
2021-11-22 11:30:00,87.36,87.63,86.71,87.06,411260.0,79.2602,79.5052,78.6705,78.988,411260.0
2021-11-22 12:00:00,87.05,87.49,86.38,87.4,708369.0,78.979,79.3782,78.3711,79.2965,708369.0
2021-11-22 12:30:00,87.42,88.3,87.41,88.03,363169.0,79.3147,80.1131,79.3056,79.8681,363169.0
2021-11-22 13:00:00,88.03,88.19,87.76,88.14,186050.0,79.8681,80.0133,79.6231,79.9679,186050.0
2021-11-22 13:30:00,88.13,88.22,87.65,87.96,255587.0,79.9588,80.0405,79.5233,79.8046,255587.0
2021-11-22 14:00:00,87.95,88.16,87.83,87.96,146660.0,79.7955,79.986,79.6866,79.8046,146660.0
2021-11-22 14:30:00,87.95,88.04,87.8,87.95,189924.0,79.7955,79.8772,79.6594,79.7955,189924.0
2021-11-22 15:00:00,87.95,88.58,87.88,88.22,431894.0,79.7955,80.3671,79.732,80.0405,431894.0
2021-11-22 15:30:00,88.23,88.47,87.66,87.69,1205886.0,80.0496,80.2673,79.5324,79.5596,1205886.0
2021-11-23 09:30:00,90.17,92.69,89.72,92.45,2602886.0,81.8097,84.096,81.4014,83.8783,2602886.0
2021-11-23 10:00:00,92.47,92.57,90.4,90.56,1141822.0,83.8964,83.9872,82.0184,82.1635,1141822.0
2021-11-23 10:30:00,90.54,90.68,89.65,89.67,1454918.0,82.1454,82.2724,81.3379,81.356,1454918.0
2021-11-23 11:00:00,89.7,90.15,89.41,89.55,549556.0,81.3833,81.7915,81.1201,81.2472,549556.0
2021-11-23 11:30:00,89.55,89.89,89.22,89.8,617664.0,81.2472,81.5556,80.9478,81.474,617664.0
2021-11-23 12:00:00,89.83,89.96,89.27,89.63,280127.0,81.5012,81.6192,80.9931,81.3197,280127.0
2021-11-23 12:30:00,89.62,89.83,88.81,88.86,222454.0,81.3107,81.5012,80.5758,80.6211,222454.0
2021-11-23 13:00:00,88.86,89.08,88.06,88.08,337554.0,80.6211,80.8207,79.8953,79.9135,337554.0
2021-11-23 13:30:00,88.06,88.59,87.83,88.4,259084.0,79.8953,80.3762,79.6866,80.2038,259084.0
2021-11-23 14:00:00,88.41,88.56,88.02,88.37,174035.0,80.2129,80.349,79.859,80.1766,174035.0
2021-11-23 14:30:00,88.36,88.83,88.24,88.69,226677.0,80.1675,80.5939,80.0586,80.4669,226677.0
2021-11-23 15:00:00,88.69,89.1,88.68,89.0,311328.0,80.4669,80.8389,80.4578,80.7482,311328.0
2021-11-23 15:30:00,89.0,89.61,89.0,89.46,826251.0,80.7482,81.3016,80.7482,81.1655,826251.0
2021-11-24 09:30:00,90.01,91.19,89.38,89.74,1087739.0,81.6645,82.7351,81.0929,81.4195,1087739.0
2021-11-24 10:00:00,89.75,89.89,88.73,89.73,501033.0,81.4286,81.5556,80.5032,81.4105,501033.0
2021-11-24 10:30:00,89.76,89.98,88.97,89.02,428940.0,81.4377,81.6373,80.7209,80.7663,428940.0
2021-11-24 11:00:00,89.03,89.54,88.67,88.97,552314.0,80.7754,81.2381,80.4488,80.7209,552314.0
2021-11-24 11:30:00,88.97,89.09,88.68,88.81,299829.0,80.7209,80.8298,80.4578,80.5758,299829.0
2021-11-24 12:00:00,88.81,88.89,88.35,88.54,214178.0,80.5758,80.6484,80.1584,80.3308,214178.0
2021-11-24 12:30:00,88.53,88.66,88.37,88.58,225759.0,80.3217,80.4397,80.1766,80.3671,225759.0
2021-11-24 13:00:00,88.59,88.73,88.43,88.48,237651.0,80.3762,80.5032,80.231,80.2764,237651.0
2021-11-24 13:30:00,88.49,88.51,88.31,88.41,263878.0,80.2854,80.3036,80.1221,80.2129,263878.0
2021-11-24 14:00:00,88.39,88.87,88.19,88.87,207993.0,80.1947,80.6302,80.0133,80.6302,207993.0
2021-11-24 14:30:00,88.87,89.08,88.79,89.04,186310.0,80.6302,80.8207,80.5576,80.7845,186310.0
2021-11-24 15:00:00,89.04,89.27,88.97,89.27,297079.0,80.7845,80.9931,80.7209,80.9931,297079.0
2021-11-24 15:30:00,89.27,89.52,89.17,89.36,667075.0,80.9931,81.2199,80.9024,81.0748,667075.0
2021-11-26 09:30:00,86.98,87.83,85.78,87.75,1368092.0,78.9154,79.6866,77.8267,79.6141,1368092.0
2021-11-26 10:00:00,87.77,87.81,86.72,87.04,814109.0,79.6322,79.6685,78.6796,78.9699,814109.0
2021-11-26 10:30:00,87.01,87.3,86.7,86.78,980848.0,78.9427,79.2058,78.6614,78.734,980848.0
2021-11-26 11:00:00,86.8,86.85,86.32,86.8,414083.0,78.7521,78.7975,78.3166,78.7521,414083.0
2021-11-26 11:30:00,86.8,87.73,86.74,87.55,459161.0,78.7521,79.5959,78.6977,79.4326,459161.0
2021-11-26 12:00:00,87.55,89.26,87.55,89.16,673287.0,79.4326,80.9841,79.4326,80.8933,673287.0
2021-11-26 12:30:00,89.17,89.35,88.22,88.66,958936.0,80.9024,81.0657,80.0405,80.4397,958936.0
2021-11-29 09:30:00,88.32,88.92,86.26,87.69,1296182.0,80.1312,80.6756,78.2622,79.5596,1296182.0
2021-11-29 10:00:00,87.8,87.96,86.93,87.07,592102.0,79.6594,79.8046,78.8701,78.9971,592102.0
2021-11-29 10:30:00,87.09,87.72,86.93,87.66,427369.0,79.0153,79.5868,78.8701,79.5324,427369.0
2021-11-29 11:00:00,87.64,87.87,87.2,87.23,330829.0,79.5143,79.7229,79.1151,79.1423,330829.0
2021-11-29 11:30:00,87.2,87.44,87.06,87.17,265013.0,79.1151,79.3328,78.988,79.0878,265013.0
2021-11-29 12:00:00,87.19,87.57,87.14,87.36,287503.0,79.106,79.4507,79.0606,79.2602,287503.0
2021-11-29 12:30:00,87.37,87.56,87.25,87.33,342718.0,79.2693,79.4417,79.1604,79.233,342718.0
2021-11-29 13:00:00,87.32,87.45,87.06,87.22,213863.0,79.2239,79.3419,78.988,79.1332,213863.0
2021-11-29 13:30:00,87.22,87.42,87.1,87.37,379157.0,79.1332,79.3147,79.0243,79.2693,379157.0
2021-11-29 14:00:00,87.35,87.57,87.26,87.4,545467.0,79.2511,79.4507,79.1695,79.2965,545467.0
2021-11-29 14:30:00,87.39,87.56,87.21,87.3,588343.0,79.2874,79.4417,79.1241,79.2058,588343.0
2021-11-29 15:00:00,87.3,87.88,87.23,87.84,673976.0,79.2058,79.732,79.1423,79.6957,673976.0
2021-11-29 15:30:00,87.82,88.09,87.57,87.9,1073024.0,79.6776,79.9225,79.4507,79.7501,1073024.0
2021-11-30 09:30:00,87.17,87.83,86.48,87.67,732170.0,79.0878,79.6866,78.4618,79.5415,732170.0
2021-11-30 10:00:00,87.72,87.95,86.96,87.1,398458.0,79.5868,79.7955,78.8973,79.0243,398458.0
2021-11-30 10:30:00,87.1,87.27,84.89,84.9,731121.0,79.0243,79.1786,77.0192,77.0283,731121.0
2021-11-30 11:00:00,84.87,85.44,84.67,84.93,592881.0,77.0011,77.5182,76.8196,77.0555,592881.0
2021-11-30 11:30:00,84.89,85.12,84.52,85.01,604766.0,77.0192,77.2279,76.6835,77.1281,604766.0
2021-11-30 12:00:00,85.0,85.0,84.39,84.51,464466.0,77.119,77.119,76.5656,76.6745,464466.0
2021-11-30 12:30:00,84.51,84.66,84.2,84.42,257474.0,76.6745,76.8106,76.3932,76.5928,257474.0
2021-11-30 13:00:00,84.41,84.61,84.36,84.51,208075.0,76.5837,76.7652,76.5384,76.6745,208075.0
2021-11-30 13:30:00,84.46,84.72,84.37,84.56,212321.0,76.6291,76.865,76.5474,76.7198,212321.0
2021-11-30 14:00:00,84.55,85.19,84.5,84.75,208564.0,76.7108,77.2914,76.6654,76.8922,208564.0
2021-11-30 14:30:00,84.75,85.01,84.56,84.67,342223.0,76.8922,77.1281,76.7198,76.8196,342223.0
2021-11-30 15:00:00,84.65,84.68,84.2,84.28,785519.0,76.8015,76.8287,76.3932,76.4658,785519.0
2021-11-30 15:30:00,84.28,85.15,83.94,84.14,2352518.0,76.4658,77.2551,76.1573,76.3388,2352518.0
2021-12-01 09:30:00,86.88,87.83,86.64,87.12,1254124.0,78.8247,79.6866,78.607,79.0425,1254124.0
2021-12-01 10:00:00,87.15,88.22,86.84,87.4,791692.0,79.0697,80.0405,78.7884,79.2965,791692.0
2021-12-01 10:30:00,87.36,88.08,86.94,87.53,468457.0,79.2602,79.9135,78.8792,79.4145,468457.0
2021-12-01 11:00:00,87.53,88.03,87.12,87.65,509577.0,79.4145,79.8681,79.0425,79.5233,509577.0
2021-12-01 11:30:00,87.61,88.01,86.64,86.65,327457.0,79.487,79.85,78.607,78.616,327457.0
2021-12-01 12:00:00,86.68,87.2,86.63,86.89,315450.0,78.6433,79.1151,78.5979,78.8338,315450.0
2021-12-01 12:30:00,86.93,87.2,86.44,86.51,313924.0,78.8701,79.1151,78.4255,78.489,313924.0
2021-12-01 13:00:00,86.51,86.79,86.29,86.77,247929.0,78.489,78.7431,78.2894,78.7249,247929.0
2021-12-01 13:30:00,86.78,86.89,86.22,86.52,260959.0,78.734,78.8338,78.2259,78.4981,260959.0
2021-12-01 14:00:00,86.5,86.63,86.04,86.57,319427.0,78.48,78.5979,78.0626,78.5435,319427.0
2021-12-01 14:30:00,86.56,87.0,86.34,86.38,201408.0,78.5344,78.9336,78.3348,78.3711,201408.0
2021-12-01 15:00:00,86.39,86.46,85.47,85.58,428240.0,78.3802,78.4437,77.5455,77.6453,428240.0
2021-12-01 15:30:00,85.54,86.28,85.12,85.2,957442.0,77.609,78.2804,77.2279,77.3005,957442.0
2021-12-02 09:30:00,86.5,87.21,85.65,87.15,847580.0,78.48,79.1241,77.7088,79.0697,847580.0
2021-12-02 10:00:00,87.08,87.33,84.92,85.58,719796.0,79.0062,79.233,77.0464,77.6453,719796.0
2021-12-02 10:30:00,85.58,85.8,84.91,85.62,497938.0,77.6453,77.8449,77.0374,77.6815,497938.0
2021-12-02 11:00:00,85.61,85.76,85.08,85.21,378980.0,77.6725,77.8086,77.1916,77.3096,378980.0
2021-12-02 11:30:00,85.21,85.37,84.8,84.97,389192.0,77.3096,77.4547,76.9376,77.0918,389192.0
2021-12-02 12:00:00,84.97,85.63,84.79,85.44,236252.0,77.0918,77.6906,76.9285,77.5182,236252.0
2021-12-02 12:30:00,85.44,85.55,85.06,85.12,191825.0,77.5182,77.618,77.1735,77.2279,191825.0
2021-12-02 13:00:00,85.09,85.09,82.4,83.18,1578864.0,77.2007,77.2007,74.7601,75.4678,1578864.0
2021-12-02 13:30:00,83.2,83.96,82.78,83.51,619315.0,75.4859,76.1755,75.1049,75.7672,619315.0
2021-12-02 14:00:00,83.51,83.95,82.98,83.78,374419.0,75.7672,76.1664,75.2863,76.0121,374419.0
2021-12-02 14:30:00,83.83,84.11,83.42,83.97,360652.0,76.0575,76.3115,75.6855,76.1845,360652.0
2021-12-02 15:00:00,84.0,84.75,84.0,84.67,425389.0,76.2117,76.8922,76.2117,76.8196,425389.0
2021-12-02 15:30:00,84.66,84.86,84.35,84.45,803231.0,76.8106,76.992,76.5293,76.62,803231.0
2021-12-03 09:30:00,79.86,80.46,75.0,76.04,3833466.0,72.4556,73.0,68.0462,68.9898,3833466.0
2021-12-03 10:00:00,76.02,77.41,73.69,76.98,2778838.0,68.9716,70.2328,66.8577,69.8426,2778838.0
2021-12-03 10:30:00,76.98,78.36,76.79,77.69,2157480.0,69.8426,71.0947,69.6702,70.4868,2157480.0
2021-12-03 11:00:00,77.69,77.81,76.17,76.56,1181292.0,70.4868,70.5957,69.1077,69.4616,1181292.0
2021-12-03 11:30:00,76.56,77.24,76.2,76.32,725125.0,69.4616,70.0785,69.1349,69.2438,725125.0
2021-12-03 12:00:00,76.35,77.05,75.88,76.88,626080.0,69.271,69.9061,68.8446,69.7519,626080.0
2021-12-03 12:30:00,76.87,77.57,76.43,76.98,531548.0,69.7428,70.3779,69.3436,69.8426,531548.0
2021-12-03 13:00:00,76.97,77.05,76.34,76.96,400087.0,69.8335,69.9061,69.262,69.8245,400087.0
2021-12-03 13:30:00,76.95,76.99,76.36,76.88,332253.0,69.8154,69.8517,69.2801,69.7519,332253.0
2021-12-03 14:00:00,76.88,77.47,76.57,77.43,371056.0,69.7519,70.2872,69.4706,70.2509,371056.0
2021-12-03 14:30:00,77.45,77.48,76.91,77.18,378607.0,70.269,70.2963,69.7791,70.0241,378607.0
2021-12-03 15:00:00,77.18,77.61,77.01,77.48,660028.0,70.0241,70.4142,69.8698,70.2963,660028.0
2021-12-03 15:30:00,77.48,78.0,77.11,77.94,1865478.0,70.2963,70.7681,69.9606,70.7136,1865478.0
2021-12-06 09:30:00,76.52,76.89,74.27,75.98,3280398.0,69.4253,69.761,67.3839,68.9353,3280398.0
2021-12-06 10:00:00,75.91,76.9,75.51,76.84,2179517.0,68.8718,69.77,68.5089,69.7156,2179517.0
2021-12-06 10:30:00,76.82,76.93,75.02,75.42,1101743.0,69.6975,69.7973,68.0643,68.4273,1101743.0
2021-12-06 11:00:00,75.4,75.97,75.17,75.89,725428.0,68.4091,68.9263,68.2004,68.8537,725428.0
2021-12-06 11:30:00,75.9,76.15,75.14,75.17,648304.0,68.8628,69.0896,68.1732,68.2004,648304.0
2021-12-06 12:00:00,75.18,75.38,74.83,74.92,910967.0,68.2095,68.391,67.892,67.9736,910967.0
2021-12-06 12:30:00,74.91,75.61,74.9,75.55,603345.0,67.9645,68.5996,67.9555,68.5452,603345.0
2021-12-06 13:00:00,75.57,75.9,75.28,75.87,424715.0,68.5634,68.8628,68.3002,68.8355,424715.0
2021-12-06 13:30:00,75.88,76.25,75.69,76.13,401390.0,68.8446,69.1803,68.6722,69.0714,401390.0
2021-12-06 14:00:00,76.15,76.95,76.09,76.79,412927.0,69.0896,69.8154,69.0351,69.6702,412927.0
2021-12-06 14:30:00,76.79,76.94,75.93,75.97,634449.0,69.6702,69.8063,68.89,68.9263,634449.0
2021-12-06 15:00:00,75.97,76.45,75.84,76.25,643862.0,68.9263,69.3618,68.8083,69.1803,643862.0
2021-12-06 15:30:00,76.24,76.24,74.69,75.15,5702749.0,69.1712,69.1712,67.7649,68.1823,5702749.0
2021-12-07 09:30:00,78.81,78.86,76.52,78.29,3584284.0,71.5029,71.5483,69.4253,71.0312,3584284.0
2021-12-07 10:00:00,78.32,79.06,78.07,78.78,1055655.0,71.0584,71.7298,70.8316,71.4757,1055655.0
2021-12-07 10:30:00,78.79,79.24,78.09,78.28,727611.0,71.4848,71.8931,70.8497,71.0221,727611.0
2021-12-07 11:00:00,78.28,78.52,77.8,78.28,520936.0,71.0221,71.2398,70.5866,71.0221,520936.0
2021-12-07 11:30:00,78.3,78.72,78.16,78.7,443735.0,71.0402,71.4213,70.9132,71.4031,443735.0
2021-12-07 12:00:00,78.68,78.68,78.3,78.4,463321.0,71.385,71.385,71.0402,71.131,463321.0
2021-12-07 12:30:00,78.42,78.58,78.23,78.51,241181.0,71.1491,71.2943,70.9767,71.2308,241181.0
2021-12-07 13:00:00,78.5,78.65,78.31,78.47,265783.0,71.2217,71.3578,71.0493,71.1945,265783.0
2021-12-07 13:30:00,78.48,78.58,78.38,78.49,232119.0,71.2035,71.2943,71.1128,71.2126,232119.0
2021-12-07 14:00:00,78.5,78.65,78.34,78.5,368121.0,71.2217,71.3578,71.0765,71.2217,368121.0
2021-12-07 14:30:00,78.49,78.6,78.25,78.46,424516.0,71.2126,71.3124,70.9949,71.1854,424516.0
2021-12-07 15:00:00,78.46,78.56,78.31,78.4,505221.0,71.1854,71.2761,71.0493,71.131,505221.0
2021-12-07 15:30:00,78.39,78.43,77.94,78.1,2108112.0,71.1219,71.1582,70.7136,70.8588,2108112.0
2021-12-08 09:30:00,78.29,79.43,77.35,78.78,1028595.0,71.0312,72.0655,70.1783,71.4757,1028595.0
2021-12-08 10:00:00,78.8,79.05,78.27,78.68,449416.0,71.4939,71.7207,71.013,71.385,449416.0
2021-12-08 10:30:00,78.71,79.6,78.54,79.43,454784.0,71.4122,72.2197,71.258,72.0655,454784.0
2021-12-08 11:00:00,79.44,79.44,78.4,78.66,543922.0,72.0745,72.0745,71.131,71.3669,543922.0
2021-12-08 11:30:00,78.66,78.98,78.46,78.56,518326.0,71.3669,71.6572,71.1854,71.2761,518326.0
2021-12-08 12:00:00,78.55,78.95,78.53,78.8,174200.0,71.2671,71.63,71.2489,71.4939,174200.0
2021-12-08 12:30:00,78.8,78.98,78.63,78.91,311506.0,71.4939,71.6572,71.3396,71.5937,311506.0
2021-12-08 13:00:00,78.91,79.08,78.8,78.96,130186.0,71.5937,71.7479,71.4939,71.639,130186.0
2021-12-08 13:30:00,78.95,79.1,78.78,78.94,139244.0,71.63,71.7661,71.4757,71.6209,139244.0
2021-12-08 14:00:00,78.92,79.01,78.69,78.77,329355.0,71.6028,71.6844,71.3941,71.4667,329355.0
2021-12-08 14:30:00,78.76,78.96,78.59,78.88,505535.0,71.4576,71.639,71.3033,71.5665,505535.0
2021-12-08 15:00:00,78.88,78.92,78.52,78.91,226842.0,71.5665,71.6028,71.2398,71.5937,226842.0
2021-12-08 15:30:00,78.91,79.07,78.21,78.31,1057126.0,71.5937,71.7388,70.9586,71.0493,1057126.0
2021-12-09 09:30:00,78.54,80.43,78.04,80.3,1109770.0,71.258,72.9727,70.8043,72.8548,1109770.0
2021-12-09 10:00:00,80.32,81.08,79.93,80.33,605311.0,72.8729,73.5625,72.5191,72.882,605311.0
2021-12-09 10:30:00,80.34,80.61,80.03,80.28,436519.0,72.8911,73.1361,72.6098,72.8367,436519.0
2021-12-09 11:00:00,80.3,80.87,80.06,80.8,349774.0,72.8548,73.372,72.6371,73.3084,349774.0
2021-12-09 11:30:00,80.77,80.84,80.44,80.69,234568.0,73.2812,73.3447,72.9818,73.2086,234568.0
2021-12-09 12:00:00,80.68,80.75,80.41,80.47,174514.0,73.1996,73.2631,72.9546,73.009,174514.0
2021-12-09 12:30:00,80.48,80.56,80.26,80.34,180989.0,73.0181,73.0907,72.8185,72.8911,180989.0
2021-12-09 13:00:00,80.33,80.39,80.15,80.25,159193.0,72.882,72.9365,72.7187,72.8094,159193.0
2021-12-09 13:30:00,80.24,80.37,79.82,80.14,179344.0,72.8004,72.9183,72.4193,72.7096,179344.0
2021-12-09 14:00:00,80.14,80.28,79.99,80.09,169748.0,72.7096,72.8367,72.5735,72.6643,169748.0
2021-12-09 14:30:00,80.09,80.09,79.7,79.75,117737.0,72.6643,72.6643,72.3104,72.3558,117737.0
2021-12-09 15:00:00,79.73,79.92,79.51,79.74,265521.0,72.3376,72.51,72.138,72.3467,265521.0
2021-12-09 15:30:00,79.72,80.0,79.52,79.55,672006.0,72.3286,72.5826,72.1471,72.1743,672006.0
2021-12-10 09:30:00,79.82,80.65,78.73,79.53,828563.0,72.4193,73.1723,71.4304,72.1562,828563.0
2021-12-10 10:00:00,79.55,80.03,79.27,79.4,289521.0,72.1743,72.6098,71.9203,72.0382,289521.0
2021-12-10 10:30:00,79.41,79.5,78.88,79.3,334661.0,72.0473,72.129,71.5665,71.9475,334661.0
2021-12-10 11:00:00,79.3,79.71,78.88,79.69,212122.0,71.9475,72.3195,71.5665,72.3014,212122.0
2021-12-10 11:30:00,79.71,79.71,79.05,79.26,185046.0,72.3195,72.3195,71.7207,71.9112,185046.0
2021-12-10 12:00:00,79.22,79.37,79.07,79.24,122087.0,71.8749,72.011,71.7388,71.8931,122087.0
2021-12-10 12:30:00,79.25,79.56,79.05,79.4,154545.0,71.9022,72.1834,71.7207,72.0382,154545.0
2021-12-10 13:00:00,79.42,79.63,79.32,79.53,119660.0,72.0564,72.2469,71.9657,72.1562,119660.0
2021-12-10 13:30:00,79.55,79.56,79.23,79.29,132365.0,72.1743,72.1834,71.884,71.9384,132365.0
2021-12-10 14:00:00,79.3,79.44,79.22,79.3,109490.0,71.9475,72.0745,71.8749,71.9475,109490.0
2021-12-10 14:30:00,79.31,79.85,79.16,79.73,162662.0,71.9566,72.4465,71.8205,72.3376,162662.0
2021-12-10 15:00:00,79.72,79.78,79.34,79.42,168536.0,72.3286,72.383,71.9838,72.0564,168536.0
2021-12-10 15:30:00,79.4,79.79,79.38,79.71,692590.0,72.0382,72.3921,72.0201,72.3195,692590.0
2021-12-13 09:30:00,78.54,78.58,77.24,78.17,776691.0,71.258,71.2943,70.0785,70.9223,776691.0
2021-12-13 10:00:00,78.15,78.29,76.89,77.05,349037.0,70.9041,71.0312,69.761,69.9061,349037.0
2021-12-13 10:30:00,77.06,77.22,76.82,77.02,243029.0,69.9152,70.0604,69.6975,69.8789,243029.0
2021-12-13 11:00:00,76.93,77.3,76.52,76.6,264657.0,69.7973,70.133,69.4253,69.4979,264657.0
2021-12-13 11:30:00,76.58,77.04,76.44,76.79,244022.0,69.4797,69.8971,69.3527,69.6702,244022.0
2021-12-13 12:00:00,76.79,77.31,76.71,77.22,150084.0,69.6702,70.142,69.5977,70.0604,150084.0
2021-12-13 12:30:00,77.21,77.47,77.16,77.3,138348.0,70.0513,70.2872,70.0059,70.133,138348.0
2021-12-13 13:00:00,77.3,77.9,77.3,77.77,143726.0,70.133,70.6773,70.133,70.5594,143726.0
2021-12-13 13:30:00,77.76,78.25,77.73,78.14,177583.0,70.5503,70.9949,70.5231,70.8951,177583.0
2021-12-13 14:00:00,78.11,78.13,77.82,77.97,139186.0,70.8679,70.886,70.6047,70.7408,139186.0
2021-12-13 14:30:00,77.96,78.16,77.89,78.01,172340.0,70.7318,70.9132,70.6682,70.7771,172340.0
2021-12-13 15:00:00,77.99,78.19,77.91,78.11,154605.0,70.759,70.9404,70.6864,70.8679,154605.0
2021-12-13 15:30:00,78.11,78.25,77.96,78.08,478701.0,70.8679,70.9949,70.7318,70.8406,478701.0
2021-12-14 09:30:00,76.23,77.47,75.88,77.25,881662.0,69.1622,70.2872,68.8446,70.0876,881662.0
2021-12-14 10:00:00,77.22,77.55,76.49,77.39,573119.0,70.0604,70.3598,69.3981,70.2146,573119.0
2021-12-14 10:30:00,77.39,77.8,76.88,77.04,328478.0,70.2146,70.5866,69.7519,69.8971,328478.0
2021-12-14 11:00:00,77.02,77.26,76.72,77.15,253445.0,69.8789,70.0967,69.6067,69.9969,253445.0
2021-12-14 11:30:00,77.13,77.3,76.74,77.25,152241.0,69.9787,70.133,69.6249,70.0876,152241.0
2021-12-14 12:00:00,77.23,77.4,77.06,77.35,130512.0,70.0694,70.2237,69.9152,70.1783,130512.0
2021-12-14 12:30:00,77.29,77.35,76.91,76.99,110389.0,70.1239,70.1783,69.7791,69.8517,110389.0
2021-12-14 13:00:00,76.97,77.18,76.82,76.93,189080.0,69.8335,70.0241,69.6975,69.7973,189080.0
2021-12-14 13:30:00,76.91,76.95,76.61,76.71,171918.0,69.7791,69.8154,69.5069,69.5977,171918.0
2021-12-14 14:00:00,76.7,77.35,76.67,77.28,311158.0,69.5886,70.1783,69.5614,70.1148,311158.0
2021-12-14 14:30:00,77.29,77.5,77.28,77.44,181297.0,70.1239,70.3144,70.1148,70.26,181297.0
2021-12-14 15:00:00,77.44,77.8,77.43,77.76,174762.0,70.26,70.5866,70.2509,70.5503,174762.0
2021-12-14 15:30:00,77.77,77.85,77.53,77.66,434940.0,70.5594,70.632,70.3416,70.4596,434940.0
2021-12-15 09:30:00,75.89,76.0,72.5,72.7,1755164.0,68.8537,68.9535,65.778,65.9595,1755164.0
2021-12-15 10:00:00,72.68,72.88,71.6,72.21,1401951.0,65.9413,66.1228,64.9614,65.5149,1401951.0
2021-12-15 10:30:00,72.22,72.72,71.92,72.2,590892.0,65.524,65.9776,65.2518,65.5058,590892.0
2021-12-15 11:00:00,72.22,72.39,71.65,71.74,339085.0,65.524,65.6782,65.0068,65.0885,339085.0
2021-12-15 11:30:00,71.73,71.76,70.45,71.1,1242194.0,65.0794,65.1066,63.9181,64.5078,1242194.0
2021-12-15 12:00:00,71.1,71.2,70.51,70.84,472938.0,64.5078,64.5985,63.9725,64.2719,472938.0
2021-12-15 12:30:00,70.83,71.4,70.61,71.3,637505.0,64.2628,64.78,64.0632,64.6893,637505.0
2021-12-15 13:00:00,71.31,71.41,71.03,71.36,274776.0,64.6983,64.7891,64.4443,64.7437,274776.0
2021-12-15 13:30:00,71.36,72.3,71.36,72.06,393791.0,64.7437,65.5965,64.7437,65.3788,393791.0
2021-12-15 14:00:00,72.13,72.73,71.56,72.35,757916.0,65.4423,65.9867,64.9252,65.6419,757916.0
2021-12-15 14:30:00,72.35,72.75,72.14,72.45,623142.0,65.6419,66.0048,65.4514,65.7326,623142.0
2021-12-15 15:00:00,72.47,74.3,72.47,73.96,696853.0,65.7508,67.4111,65.7508,67.1026,696853.0
2021-12-15 15:30:00,73.96,74.15,73.53,73.69,1324963.0,67.1026,67.275,66.7125,66.8577,1324963.0
2021-12-16 09:30:00,73.5,76.0,73.37,73.55,1273099.0,66.6853,68.9535,66.5673,66.7306,1273099.0
2021-12-16 10:00:00,73.55,73.72,72.75,73.06,718425.0,66.7306,66.8849,66.0048,66.2861,718425.0
2021-12-16 10:30:00,73.04,73.39,72.7,73.39,292442.0,66.2679,66.5855,65.9595,66.5855,292442.0
2021-12-16 11:00:00,73.38,73.7,72.79,73.67,344864.0,66.5764,66.8667,66.0411,66.8395,344864.0
2021-12-16 11:30:00,73.63,73.7,72.7,72.81,328296.0,66.8032,66.8667,65.9595,66.0593,328296.0
2021-12-16 12:00:00,72.79,73.07,72.68,72.9,190915.0,66.0411,66.2951,65.9413,66.1409,190915.0
2021-12-16 12:30:00,72.88,73.06,72.57,72.91,200875.0,66.1228,66.2861,65.8415,66.15,200875.0
2021-12-16 13:00:00,72.88,73.28,72.87,73.06,211588.0,66.1228,66.4857,66.1137,66.2861,211588.0
2021-12-16 13:30:00,73.06,73.22,72.7,72.78,287486.0,66.2861,66.4312,65.9595,66.032,287486.0
2021-12-16 14:00:00,72.79,72.87,72.53,72.62,259844.0,66.0411,66.1137,65.8052,65.8869,259844.0
2021-12-16 14:30:00,72.63,72.88,72.46,72.63,254969.0,65.8959,66.1228,65.7417,65.8959,254969.0
2021-12-16 15:00:00,72.61,72.84,72.46,72.77,283151.0,65.8778,66.0865,65.7417,66.023,283151.0
2021-12-16 15:30:00,72.77,72.94,72.4,72.67,903151.0,66.023,66.1772,65.6873,65.9322,903151.0
2021-12-17 09:30:00,70.1,71.85,70.0,71.68,1605278.0,63.6005,65.1883,63.5098,65.034,1605278.0
2021-12-17 10:00:00,71.66,72.63,71.28,72.14,991491.0,65.0159,65.8959,64.6711,65.4514,991491.0
2021-12-17 10:30:00,72.12,72.25,71.52,72.03,754280.0,65.4332,65.5512,64.8889,65.3516,754280.0
2021-12-17 11:00:00,72.01,72.23,71.56,72.03,445859.0,65.3334,65.533,64.9252,65.3516,445859.0
2021-12-17 11:30:00,72.03,72.3,71.5,71.81,341694.0,65.3516,65.5965,64.8707,65.152,341694.0
2021-12-17 12:00:00,71.79,72.02,71.42,71.59,506248.0,65.1338,65.3425,64.7981,64.9524,506248.0
2021-12-17 12:30:00,71.61,71.71,71.25,71.65,311428.0,64.9705,65.0612,64.6439,65.0068,311428.0
2021-12-17 13:00:00,71.64,71.92,71.59,71.78,295152.0,64.9977,65.2518,64.9524,65.1248,295152.0
2021-12-17 13:30:00,71.78,71.93,71.71,71.89,238712.0,65.1248,65.2608,65.0612,65.2246,238712.0
2021-12-17 14:00:00,71.9,71.93,71.61,71.8,258780.0,65.2336,65.2608,64.9705,65.1429,258780.0
2021-12-17 14:30:00,71.79,72.04,71.58,71.65,266633.0,65.1338,65.3606,64.9433,65.0068,266633.0
2021-12-17 15:00:00,71.65,71.87,71.24,71.51,500645.0,65.0068,65.2064,64.6348,64.8798,500645.0
2021-12-17 15:30:00,71.51,71.58,70.88,70.9,2160110.0,64.8798,64.9433,64.3082,64.3263,2160110.0
2021-12-20 09:30:00,69.55,69.55,67.62,68.41,1635452.0,63.1015,63.1015,61.3505,62.0672,1635452.0
2021-12-20 10:00:00,68.38,68.72,67.83,67.84,735363.0,62.04,62.3485,61.541,61.5501,735363.0
2021-12-20 10:30:00,67.82,67.93,67.16,67.49,793917.0,61.5319,61.6317,60.9331,61.2325,793917.0
2021-12-20 11:00:00,67.48,67.75,67.22,67.45,744721.0,61.2234,61.4684,60.9875,61.1962,744721.0
2021-12-20 11:30:00,67.45,67.72,67.23,67.54,501682.0,61.1962,61.4412,60.9966,61.2779,501682.0
2021-12-20 12:00:00,67.51,67.68,67.32,67.51,355616.0,61.2507,61.4049,61.0783,61.2507,355616.0
2021-12-20 12:30:00,67.49,67.7,67.32,67.49,278783.0,61.2325,61.423,61.0783,61.2325,278783.0
2021-12-20 13:00:00,67.49,67.65,67.31,67.43,376910.0,61.2325,61.3777,61.0692,61.1781,376910.0
2021-12-20 13:30:00,67.44,67.78,67.39,67.6,305440.0,61.1871,61.4956,61.1418,61.3323,305440.0
2021-12-20 14:00:00,67.6,68.11,67.57,67.97,264999.0,61.3323,61.795,61.3051,61.668,264999.0
2021-12-20 14:30:00,67.97,68.28,67.85,68.25,386243.0,61.668,61.9493,61.5591,61.922,386243.0
2021-12-20 15:00:00,68.25,68.59,68.2,68.26,354978.0,61.922,62.2305,61.8767,61.9311,354978.0
2021-12-20 15:30:00,68.26,68.34,67.95,68.18,1119060.0,61.9311,62.0037,61.6499,61.8585,1119060.0
2021-12-21 09:30:00,70.07,71.63,69.52,70.99,1179852.0,63.5733,64.9887,63.0743,64.408,1179852.0
2021-12-21 10:00:00,71.01,72.07,70.99,71.63,548818.0,64.4261,65.3879,64.408,64.9887,548818.0
2021-12-21 10:30:00,71.58,72.4,71.42,72.31,343435.0,64.9433,65.6873,64.7981,65.6056,343435.0
2021-12-21 11:00:00,72.32,72.95,72.08,72.85,402732.0,65.6147,66.1863,65.3969,66.0955,402732.0
2021-12-21 11:30:00,72.85,73.59,72.64,73.27,597068.0,66.0955,66.7669,65.905,66.4766,597068.0
2021-12-21 12:00:00,73.27,73.48,72.92,73.02,323190.0,66.4766,66.6671,66.1591,66.2498,323190.0
2021-12-21 12:30:00,73.02,73.23,72.95,73.01,266908.0,66.2498,66.4403,66.1863,66.2407,266908.0
2021-12-21 13:00:00,73.02,73.4,72.94,73.33,256389.0,66.2498,66.5946,66.1772,66.531,256389.0
2021-12-21 13:30:00,73.33,73.55,73.2,73.29,201543.0,66.531,66.7306,66.4131,66.4947,201543.0
2021-12-21 14:00:00,73.32,73.61,73.26,73.46,263458.0,66.522,66.7851,66.4675,66.649,263458.0
2021-12-21 14:30:00,73.46,73.6,73.17,73.37,253862.0,66.649,66.776,66.3859,66.5673,253862.0
2021-12-21 15:00:00,73.36,73.61,73.29,73.44,294782.0,66.5583,66.7851,66.4947,66.6308,294782.0
2021-12-21 15:30:00,73.43,73.7,73.2,73.38,1231315.0,66.6218,66.8667,66.4131,66.5764,1231315.0
2021-12-22 09:30:00,71.12,73.83,70.78,73.78,1113777.0,64.5259,66.9847,64.2175,66.9393,1113777.0
2021-12-22 10:00:00,73.79,74.01,72.85,72.89,687460.0,66.9484,67.148,66.0955,66.1318,687460.0
2021-12-22 10:30:00,72.89,73.23,72.73,73.17,212235.0,66.1318,66.4403,65.9867,66.3859,212235.0
2021-12-22 11:00:00,73.2,73.65,73.1,73.42,161920.0,66.4131,66.8214,66.3224,66.6127,161920.0
2021-12-22 11:30:00,73.41,73.69,73.35,73.41,110910.0,66.6036,66.8577,66.5492,66.6036,110910.0
2021-12-22 12:00:00,73.39,73.47,72.94,73.44,224203.0,66.5855,66.6581,66.1772,66.6308,224203.0
2021-12-22 12:30:00,73.45,73.82,73.44,73.74,144838.0,66.6399,66.9756,66.6308,66.903,144838.0
2021-12-22 13:00:00,73.74,73.82,73.62,73.71,94960.0,66.903,66.9756,66.7942,66.8758,94960.0
2021-12-22 13:30:00,73.71,73.78,73.5,73.63,138273.0,66.8758,66.9393,66.6853,66.8032,138273.0
2021-12-22 14:00:00,73.62,73.65,73.34,73.39,175991.0,66.7942,66.8214,66.5401,66.5855,175991.0
2021-12-22 14:30:00,73.4,73.78,73.39,73.67,130488.0,66.5946,66.9393,66.5855,66.8395,130488.0
2021-12-22 15:00:00,73.68,73.83,73.52,73.53,245470.0,66.8486,66.9847,66.7034,66.7125,245470.0
2021-12-22 15:30:00,73.54,73.94,73.54,73.75,676232.0,66.7216,67.0845,66.7216,66.9121,676232.0
2021-12-23 09:30:00,67.87,68.28,66.28,66.62,6561065.0,61.5773,61.9493,60.1347,60.4432,6561065.0
2021-12-23 10:00:00,66.61,67.06,66.18,66.92,2522835.0,60.4341,60.8424,60.044,60.7154,2522835.0
2021-12-23 10:30:00,66.91,68.54,66.86,68.54,2395302.0,60.7063,62.1852,60.6609,62.1852,2395302.0
2021-12-23 11:00:00,68.55,68.75,68.41,68.56,1534401.0,62.1942,62.3757,62.0672,62.2033,1534401.0
2021-12-23 11:30:00,68.56,68.92,68.54,68.88,909554.0,62.2033,62.5299,62.1852,62.4936,909554.0
2021-12-23 12:00:00,68.88,69.24,68.68,69.03,746831.0,62.4936,62.8203,62.3122,62.6297,746831.0
2021-12-23 12:30:00,69.04,69.5,68.8,69.15,701925.0,62.6388,63.0561,62.421,62.7386,701925.0
2021-12-23 13:00:00,69.15,69.43,69.03,69.16,962304.0,62.7386,62.9926,62.6297,62.7477,962304.0
2021-12-23 13:30:00,69.15,69.21,69.01,69.02,774360.0,62.7386,62.793,62.6116,62.6207,774360.0
2021-12-23 14:00:00,69.02,69.07,68.69,68.81,535405.0,62.6207,62.666,62.3212,62.4301,535405.0
2021-12-23 14:30:00,68.8,69.11,68.61,68.94,680089.0,62.421,62.7023,62.2487,62.5481,680089.0
2021-12-23 15:00:00,68.94,68.94,68.54,68.56,613092.0,62.5481,62.5481,62.1852,62.2033,613092.0
2021-12-23 15:30:00,68.56,69.03,68.44,68.64,2046757.0,62.2033,62.6297,62.0944,62.2759,2046757.0
2021-12-27 09:30:00,67.74,68.88,67.7,68.1,972569.0,61.4593,62.4936,61.423,61.786,972569.0
2021-12-27 10:00:00,68.11,68.25,67.64,68.14,724818.0,61.795,61.922,61.3686,61.8222,724818.0
2021-12-27 10:30:00,68.13,68.41,67.57,67.85,425248.0,61.8132,62.0672,61.3051,61.5591,425248.0
2021-12-27 11:00:00,67.85,68.03,67.56,67.82,358235.0,61.5591,61.7224,61.296,61.5319,358235.0
2021-12-27 11:30:00,67.82,67.92,67.59,67.82,348991.0,61.5319,61.6226,61.3232,61.5319,348991.0
2021-12-27 12:00:00,67.82,67.86,67.62,67.73,256429.0,61.5319,61.5682,61.3505,61.4503,256429.0
2021-12-27 12:30:00,67.73,67.87,67.63,67.77,148048.0,61.4503,61.5773,61.3595,61.4865,148048.0
2021-12-27 13:00:00,67.76,67.79,67.63,67.72,146077.0,61.4775,61.5047,61.3595,61.4412,146077.0
2021-12-27 13:30:00,67.71,67.82,67.67,67.82,161088.0,61.4321,61.5319,61.3958,61.5319,161088.0
2021-12-27 14:00:00,67.82,67.94,67.73,67.92,205880.0,61.5319,61.6408,61.4503,61.6226,205880.0
2021-12-27 14:30:00,67.91,68.08,67.79,67.82,242906.0,61.6136,61.7678,61.5047,61.5319,242906.0
2021-12-27 15:00:00,67.83,67.84,67.72,67.77,330281.0,61.541,61.5501,61.4412,61.4865,330281.0
2021-12-27 15:30:00,67.77,67.87,67.54,67.69,1108475.0,61.4865,61.5773,61.2779,61.414,1108475.0
2021-12-28 09:30:00,67.3,67.32,65.56,65.67,1460534.0,61.0601,61.0783,59.4815,59.5813,1460534.0
2021-12-28 10:00:00,65.65,66.23,65.6,66.16,737098.0,59.5631,60.0893,59.5177,60.0258,737098.0
2021-12-28 10:30:00,66.17,66.37,65.61,65.82,611570.0,60.0349,60.2164,59.5268,59.7173,611570.0
2021-12-28 11:00:00,65.82,66.02,65.7,65.82,362036.0,59.7173,59.8988,59.6085,59.7173,362036.0
2021-12-28 11:30:00,65.83,66.02,65.73,65.87,371527.0,59.7264,59.8988,59.6357,59.7627,371527.0
2021-12-28 12:00:00,65.87,66.17,65.81,66.02,242678.0,59.7627,60.0349,59.7083,59.8988,242678.0
2021-12-28 12:30:00,66.0,66.11,65.81,65.87,204729.0,59.8807,59.9805,59.7083,59.7627,204729.0
2021-12-28 13:00:00,65.85,66.17,65.81,65.98,258044.0,59.7446,60.0349,59.7083,59.8625,258044.0
2021-12-28 13:30:00,65.98,66.05,65.61,65.96,617108.0,59.8625,59.926,59.5268,59.8444,617108.0
2021-12-28 14:00:00,65.96,66.12,65.84,65.95,356374.0,59.8444,59.9895,59.7355,59.8353,356374.0
2021-12-28 14:30:00,65.95,66.17,65.89,66.09,301277.0,59.8353,60.0349,59.7809,59.9623,301277.0
2021-12-28 15:00:00,66.07,66.08,65.77,65.84,563903.0,59.9442,59.9532,59.672,59.7355,563903.0
2021-12-28 15:30:00,65.83,66.14,65.75,65.86,1069980.0,59.7264,60.0077,59.6538,59.7536,1069980.0
2021-12-29 09:30:00,66.5,67.01,65.23,65.5,1045969.0,60.3343,60.797,59.1821,59.427,1045969.0
2021-12-29 10:00:00,65.52,65.55,64.7,65.05,604282.0,59.4452,59.4724,58.7012,59.0187,604282.0
2021-12-29 10:30:00,65.05,65.3,64.8,65.18,378016.0,59.0187,59.2456,58.7919,59.1367,378016.0
2021-12-29 11:00:00,65.18,65.72,65.14,65.35,253785.0,59.1367,59.6266,59.1004,59.2909,253785.0
2021-12-29 11:30:00,65.34,65.4,65.08,65.2,209220.0,59.2819,59.3363,59.046,59.1548,209220.0
2021-12-29 12:00:00,65.2,65.39,65.13,65.37,185279.0,59.1548,59.3272,59.0913,59.3091,185279.0
2021-12-29 12:30:00,65.39,65.62,65.28,65.38,189137.0,59.3272,59.5359,59.2274,59.3181,189137.0
2021-12-29 13:00:00,65.37,65.72,65.3,65.69,151237.0,59.3091,59.6266,59.2456,59.5994,151237.0
2021-12-29 13:30:00,65.71,65.86,65.63,65.85,134490.0,59.6175,59.7536,59.545,59.7446,134490.0
2021-12-29 14:00:00,65.84,65.93,65.76,65.87,140649.0,59.7355,59.8171,59.6629,59.7627,140649.0
2021-12-29 14:30:00,65.87,65.94,65.75,65.92,230784.0,59.7627,59.8262,59.6538,59.8081,230784.0
2021-12-29 15:00:00,65.92,65.92,65.39,65.43,252442.0,59.8081,59.8081,59.3272,59.3635,252442.0
2021-12-29 15:30:00,65.44,65.74,65.4,65.62,572815.0,59.3726,59.6448,59.3363,59.5359,572815.0
2021-12-30 09:30:00,65.87,68.56,65.79,68.45,2487424.0,59.7627,62.2033,59.6901,62.1035,2487424.0
2021-12-30 10:00:00,68.53,69.23,68.5,68.73,1218862.0,62.1761,62.8112,62.1489,62.3575,1218862.0
2021-12-30 10:30:00,68.72,69.5,68.67,69.36,686972.0,62.3485,63.0561,62.3031,62.9291,686972.0
2021-12-30 11:00:00,69.35,70.0,69.28,69.9,707267.0,62.9201,63.5098,62.8565,63.4191,707267.0
2021-12-30 11:30:00,69.9,70.86,69.86,70.75,768319.0,63.4191,64.2901,63.3828,64.1903,768319.0
2021-12-30 12:00:00,70.76,70.86,70.42,70.53,468532.0,64.1993,64.2901,63.8908,63.9906,468532.0
2021-12-30 12:30:00,70.52,70.98,70.47,70.89,406816.0,63.9816,64.3989,63.9362,64.3173,406816.0
2021-12-30 13:00:00,70.89,71.52,70.78,71.48,517424.0,64.3173,64.8889,64.2175,64.8526,517424.0
2021-12-30 13:30:00,71.46,71.67,71.08,71.31,504976.0,64.8344,65.025,64.4897,64.6983,504976.0
2021-12-30 14:00:00,71.28,71.53,70.88,71.44,465720.0,64.6711,64.8979,64.3082,64.8163,465720.0
2021-12-30 14:30:00,71.44,71.56,71.33,71.44,285015.0,64.8163,64.9252,64.7165,64.8163,285015.0
2021-12-30 15:00:00,71.44,71.44,70.73,71.04,521086.0,64.8163,64.8163,64.1721,64.4534,521086.0
2021-12-30 15:30:00,70.99,71.18,70.36,70.41,1038011.0,64.408,64.5804,63.8364,63.8818,1038011.0
2021-12-31 09:30:00,69.57,70.92,69.32,70.21,665031.0,63.1197,64.3445,62.8928,63.7003,665031.0
2021-12-31 10:00:00,70.23,70.73,69.85,70.25,492435.0,63.7185,64.1721,63.3737,63.7366,492435.0
2021-12-31 10:30:00,70.25,70.55,70.03,70.49,281151.0,63.7366,64.0088,63.537,63.9544,281151.0
2021-12-31 11:00:00,70.47,70.69,70.13,70.55,214347.0,63.9362,64.1358,63.6277,64.0088,214347.0
2021-12-31 11:30:00,70.54,70.62,70.36,70.48,112568.0,63.9997,64.0723,63.8364,63.9453,112568.0
2021-12-31 12:00:00,70.49,70.73,70.43,70.5,157154.0,63.9544,64.1721,63.8999,63.9634,157154.0
2021-12-31 12:30:00,70.52,70.62,70.32,70.55,157382.0,63.9816,64.0723,63.8001,64.0088,157382.0
2021-12-31 13:00:00,70.57,70.64,70.33,70.4,108492.0,64.0269,64.0905,63.8092,63.8727,108492.0
2021-12-31 13:30:00,70.37,70.54,70.23,70.54,131662.0,63.8455,63.9997,63.7185,63.9997,131662.0
2021-12-31 14:00:00,70.54,70.8,70.3,70.72,212676.0,63.9997,64.2356,63.782,64.163,212676.0
2021-12-31 14:30:00,70.72,70.78,70.42,70.48,180896.0,64.163,64.2175,63.8908,63.9453,180896.0
2021-12-31 15:00:00,70.47,70.61,70.19,70.23,209237.0,63.9362,64.0632,63.6822,63.7185,209237.0
2021-12-31 15:30:00,70.23,70.35,70.03,70.09,621589.0,63.7185,63.8273,63.537,63.5914,621589.0
2022-01-03 09:30:00,68.9,69.49,67.12,67.52,1948558.0,62.5118,63.0471,60.8968,61.2597,1948558.0
2022-01-03 10:00:00,67.56,68.41,66.87,67.44,1114661.0,61.296,62.0672,60.67,61.1871,1114661.0
2022-01-03 10:30:00,67.46,68.09,67.37,67.92,902815.0,61.2053,61.7769,61.1236,61.6226,902815.0
2022-01-03 11:00:00,67.9,68.67,67.85,68.37,470521.0,61.6045,62.3031,61.5591,62.0309,470521.0
2022-01-03 11:30:00,68.37,68.82,68.2,68.31,402038.0,62.0309,62.4392,61.8767,61.9765,402038.0
2022-01-03 12:00:00,68.31,68.51,67.84,68.17,292278.0,61.9765,62.1579,61.5501,61.8495,292278.0
2022-01-03 12:30:00,68.19,68.49,68.13,68.31,206323.0,61.8676,62.1398,61.8132,61.9765,206323.0
2022-01-03 13:00:00,68.3,68.43,68.2,68.42,153969.0,61.9674,62.0854,61.8767,62.0763,153969.0
2022-01-03 13:30:00,68.43,68.7,68.24,68.5,205671.0,62.0854,62.3303,61.913,62.1489,205671.0
2022-01-03 14:00:00,68.52,68.69,68.31,68.56,110737.0,62.167,62.3212,61.9765,62.2033,110737.0
2022-01-03 14:30:00,68.56,68.56,68.3,68.37,122475.0,62.2033,62.2033,61.9674,62.0309,122475.0
2022-01-03 15:00:00,68.34,68.56,68.15,68.16,234375.0,62.0037,62.2033,61.8313,61.8404,234375.0
2022-01-03 15:30:00,68.16,68.35,68.11,68.33,918249.0,61.8404,62.0128,61.795,61.9946,918249.0
2022-01-04 09:30:00,67.7,67.84,64.36,64.7,2454014.0,61.423,61.5501,58.3927,58.7012,2454014.0
2022-01-04 10:00:00,64.67,64.7,63.56,63.72,2672130.0,58.674,58.7012,57.6669,57.8121,2672130.0
2022-01-04 10:30:00,63.73,63.83,63.11,63.64,1283982.0,57.8211,57.9119,57.2586,57.7395,1283982.0
2022-01-04 11:00:00,63.61,63.97,63.13,63.77,980452.0,57.7123,58.0389,57.2768,57.8574,980452.0
2022-01-04 11:30:00,63.74,64.18,63.69,63.76,918082.0,57.8302,58.2294,57.7848,57.8483,918082.0
2022-01-04 12:00:00,63.76,63.89,63.44,63.57,493341.0,57.8483,57.9663,57.558,57.676,493341.0
2022-01-04 12:30:00,63.57,63.73,63.46,63.52,437472.0,57.676,57.8211,57.5762,57.6306,437472.0
2022-01-04 13:00:00,63.52,63.9,63.44,63.74,486425.0,57.6306,57.9754,57.558,57.8302,486425.0
2022-01-04 13:30:00,63.74,63.88,63.54,63.58,499982.0,57.8302,57.9572,57.6487,57.685,499982.0
2022-01-04 14:00:00,63.57,63.74,63.26,63.52,759378.0,57.676,57.8302,57.3947,57.6306,759378.0
2022-01-04 14:30:00,63.52,64.17,63.5,64.16,585835.0,57.6306,58.2203,57.6125,58.2113,585835.0
2022-01-04 15:00:00,64.17,64.53,63.86,64.07,1224721.0,58.2203,58.547,57.9391,58.1296,1224721.0
2022-01-04 15:30:00,64.07,64.48,64.02,64.18,3300781.0,58.1296,58.5016,58.0842,58.2294,3300781.0
2022-01-05 09:30:00,63.53,65.13,62.17,64.43,4607567.0,57.6397,59.0913,56.4058,58.4562,4607567.0
2022-01-05 10:00:00,64.46,65.17,64.43,65.0,1205724.0,58.4834,59.1276,58.4562,58.9734,1205724.0
2022-01-05 10:30:00,65.0,65.59,64.98,65.3,821003.0,58.9734,59.5087,58.9552,59.2456,821003.0
2022-01-05 11:00:00,65.29,65.35,64.99,65.04,654195.0,59.2365,59.2909,58.9643,59.0097,654195.0
2022-01-05 11:30:00,65.04,65.46,65.0,65.23,618262.0,59.0097,59.3907,58.9734,59.1821,618262.0
2022-01-05 12:00:00,65.24,65.25,64.98,65.08,462460.0,59.1911,59.2002,58.9552,59.046,462460.0
2022-01-05 12:30:00,65.07,65.07,64.32,64.45,550515.0,59.0369,59.0369,58.3564,58.4744,550515.0
2022-01-05 13:00:00,64.44,64.71,64.12,64.44,376592.0,58.4653,58.7103,58.175,58.4653,376592.0
2022-01-05 13:30:00,64.44,64.62,64.33,64.57,217866.0,58.4653,58.6286,58.3655,58.5832,217866.0
2022-01-05 14:00:00,64.56,64.84,63.83,64.17,691941.0,58.5742,58.8282,57.9119,58.2203,691941.0
2022-01-05 14:30:00,64.16,64.3,63.43,63.48,604931.0,58.2113,58.3383,57.5489,57.5943,604931.0
2022-01-05 15:00:00,63.46,63.47,62.94,62.99,1203524.0,57.5762,57.5852,57.1044,57.1497,1203524.0
2022-01-05 15:30:00,63.0,63.36,62.97,63.0,1798327.0,57.1588,57.4854,57.1316,57.1588,1798327.0
2022-01-06 09:30:00,65.25,66.26,64.39,64.67,2108740.0,59.2002,60.1166,58.4199,58.674,2108740.0
2022-01-06 10:00:00,64.66,65.4,63.66,65.14,1118918.0,58.6649,59.3363,57.7576,59.1004,1118918.0
2022-01-06 10:30:00,65.1,66.24,65.07,66.11,556898.0,59.0641,60.0984,59.0369,59.9805,556898.0
2022-01-06 11:00:00,66.11,67.45,66.06,66.99,1161645.0,59.9805,61.1962,59.9351,60.7789,1161645.0
2022-01-06 11:30:00,66.98,67.72,66.6,67.52,719706.0,60.7698,61.4412,60.425,61.2597,719706.0
2022-01-06 12:00:00,67.55,67.56,67.06,67.48,533162.0,61.2869,61.296,60.8424,61.2234,533162.0
2022-01-06 12:30:00,67.47,68.08,67.34,67.79,570806.0,61.2144,61.7678,61.0964,61.5047,570806.0
2022-01-06 13:00:00,67.78,67.9,67.35,67.41,372603.0,61.4956,61.6045,61.1055,61.1599,372603.0
2022-01-06 13:30:00,67.41,67.8,67.33,67.56,435745.0,61.1599,61.5138,61.0873,61.296,435745.0
2022-01-06 14:00:00,67.56,67.58,67.23,67.28,330706.0,61.296,61.3142,60.9966,61.042,330706.0
2022-01-06 14:30:00,67.3,67.39,67.05,67.08,311643.0,61.0601,61.1418,60.8333,60.8605,311643.0
2022-01-06 15:00:00,67.1,67.24,66.7,66.91,619416.0,60.8787,61.0057,60.5158,60.7063,619416.0
2022-01-06 15:30:00,66.92,67.14,66.54,66.78,1054118.0,60.7154,60.915,60.3706,60.5883,1054118.0
2022-01-07 09:30:00,68.39,69.68,67.13,69.34,1832898.0,62.0491,63.2195,60.9059,62.911,1832898.0
2022-01-07 10:00:00,69.36,69.4,68.21,68.29,764876.0,62.9291,62.9654,61.8858,61.9583,764876.0
2022-01-07 10:30:00,68.25,68.48,67.61,68.22,666803.0,61.922,62.1307,61.3414,61.8948,666803.0
2022-01-07 11:00:00,68.19,68.99,67.88,68.91,511940.0,61.8676,62.5934,61.5863,62.5209,511940.0
2022-01-07 11:30:00,68.91,69.39,68.89,69.15,669982.0,62.5209,62.9563,62.5027,62.7386,669982.0
2022-01-07 12:00:00,69.14,69.29,68.66,68.83,526897.0,62.7295,62.8656,62.294,62.4483,526897.0
2022-01-07 12:30:00,68.83,69.05,68.41,68.43,1170002.0,62.4483,62.6479,62.0672,62.0854,1170002.0
2022-01-07 13:00:00,68.42,68.46,67.67,67.75,340719.0,62.0763,62.1126,61.3958,61.4684,340719.0
2022-01-07 13:30:00,67.74,68.1,67.7,67.78,279448.0,61.4593,61.786,61.423,61.4956,279448.0
2022-01-07 14:00:00,67.82,67.87,67.32,67.68,323600.0,61.5319,61.5773,61.0783,61.4049,323600.0
2022-01-07 14:30:00,67.68,68.16,67.64,68.15,551662.0,61.4049,61.8404,61.3686,61.8313,551662.0
2022-01-07 15:00:00,68.13,68.35,68.0,68.34,948809.0,61.8132,62.0128,61.6952,62.0037,948809.0
2022-01-07 15:30:00,68.34,68.57,68.17,68.24,989650.0,62.0037,62.2124,61.8495,61.913,989650.0
2022-01-10 09:30:00,69.69,71.06,68.42,69.33,1768632.0,63.2285,64.4715,62.0763,62.9019,1768632.0
2022-01-10 10:00:00,69.3,69.97,69.03,69.87,1354958.0,62.8747,63.4826,62.6297,63.3918,1354958.0
2022-01-10 10:30:00,69.87,69.99,69.03,69.28,1155709.0,63.3918,63.5007,62.6297,62.8565,1155709.0
2022-01-10 11:00:00,69.28,69.35,68.91,69.23,737399.0,62.8565,62.9201,62.5209,62.8112,737399.0
2022-01-10 11:30:00,69.23,69.65,68.84,69.15,431718.0,62.8112,63.1922,62.4573,62.7386,431718.0
2022-01-10 12:00:00,69.11,69.12,68.48,68.61,583023.0,62.7023,62.7114,62.1307,62.2487,583023.0
2022-01-10 12:30:00,68.57,68.69,68.16,68.25,431106.0,62.2124,62.3212,61.8404,61.922,431106.0
2022-01-10 13:00:00,68.24,68.9,68.23,68.87,402102.0,61.913,62.5118,61.9039,62.4846,402102.0
2022-01-10 13:30:00,68.87,69.05,68.72,68.91,578661.0,62.4846,62.6479,62.3485,62.5209,578661.0
2022-01-10 14:00:00,68.91,69.25,68.9,69.03,889613.0,62.5209,62.8293,62.5118,62.6297,889613.0
2022-01-10 14:30:00,69.03,69.15,68.76,69.08,836233.0,62.6297,62.7386,62.3848,62.6751,836233.0
2022-01-10 15:00:00,69.09,69.29,68.88,69.2,521267.0,62.6842,62.8656,62.4936,62.784,521267.0
2022-01-10 15:30:00,69.21,69.74,69.16,69.6,1370972.0,62.793,63.2739,62.7477,63.1469,1370972.0
2022-01-11 09:30:00,71.0,72.94,70.42,72.83,2934267.0,64.4171,66.1772,63.8908,66.0774,2934267.0
2022-01-11 10:00:00,72.84,74.95,72.71,74.8,2485302.0,66.0865,68.0008,65.9685,67.8647,2485302.0
2022-01-11 10:30:00,74.81,75.27,74.45,75.21,2818293.0,67.8738,68.2912,67.5472,68.2367,2818293.0
2022-01-11 11:00:00,75.23,76.36,75.23,76.29,1931119.0,68.2549,69.2801,68.2549,69.2166,1931119.0
2022-01-11 11:30:00,76.28,76.79,76.13,76.16,2299464.0,69.2075,69.6702,69.0714,69.0987,2299464.0
2022-01-11 12:00:00,76.17,76.24,75.34,75.63,1182920.0,69.1077,69.1712,68.3547,68.6178,1182920.0
2022-01-11 12:30:00,75.64,76.06,75.33,75.96,1228087.0,68.6269,69.0079,68.3456,68.9172,1228087.0
2022-01-11 13:00:00,75.94,76.22,75.76,75.96,875990.0,68.899,69.1531,68.7357,68.9172,875990.0
2022-01-11 13:30:00,75.95,76.25,75.87,76.08,484835.0,68.9081,69.1803,68.8355,69.0261,484835.0
2022-01-11 14:00:00,76.09,76.43,76.03,76.26,534765.0,69.0351,69.3436,68.9807,69.1894,534765.0
2022-01-11 14:30:00,76.26,76.61,76.22,76.53,825501.0,69.1894,69.5069,69.1531,69.4343,825501.0
2022-01-11 15:00:00,76.55,76.68,76.26,76.41,806313.0,69.4525,69.5704,69.1894,69.3255,806313.0
2022-01-11 15:30:00,76.4,76.83,76.32,76.82,4352209.0,69.3164,69.7065,69.2438,69.6975,4352209.0
2022-01-12 09:30:00,78.17,78.6,75.96,77.5,3170191.0,70.9223,71.3124,68.9172,70.3144,3170191.0
2022-01-12 10:00:00,77.48,77.68,76.73,77.32,995928.0,70.2963,70.4777,69.6158,70.1511,995928.0
2022-01-12 10:30:00,77.32,77.47,76.13,76.36,644346.0,70.1511,70.2872,69.0714,69.2801,644346.0
2022-01-12 11:00:00,76.34,77.03,75.86,76.83,928321.0,69.262,69.888,68.8265,69.7065,928321.0
2022-01-12 11:30:00,76.82,77.57,76.75,76.86,1109957.0,69.6975,70.3779,69.6339,69.7337,1109957.0
2022-01-12 12:00:00,76.87,76.93,76.36,76.69,441683.0,69.7428,69.7973,69.2801,69.5795,441683.0
2022-01-12 12:30:00,76.69,76.74,76.35,76.56,215912.0,69.5795,69.6249,69.271,69.4616,215912.0
2022-01-12 13:00:00,76.56,76.58,76.14,76.3,290770.0,69.4616,69.4797,69.0805,69.2257,290770.0
2022-01-12 13:30:00,76.29,76.82,76.23,76.58,187382.0,69.2166,69.6975,69.1622,69.4797,187382.0
2022-01-12 14:00:00,76.58,76.76,76.39,76.57,198951.0,69.4797,69.643,69.3073,69.4706,198951.0
2022-01-12 14:30:00,76.57,76.62,76.21,76.39,278432.0,69.4706,69.516,69.144,69.3073,278432.0
2022-01-12 15:00:00,76.39,76.4,76.09,76.19,271986.0,69.3073,69.3164,69.0351,69.1259,271986.0
2022-01-12 15:30:00,76.2,76.59,76.17,76.42,826415.0,69.1349,69.4888,69.1077,69.3345,826415.0
2022-01-13 09:30:00,74.47,74.47,73.18,73.47,1810428.0,67.5653,67.5653,66.3949,66.6581,1810428.0
2022-01-13 10:00:00,73.44,73.79,73.2,73.38,786671.0,66.6308,66.9484,66.4131,66.5764,786671.0
2022-01-13 10:30:00,73.36,73.39,72.35,72.56,816674.0,66.5583,66.5855,65.6419,65.8324,816674.0
2022-01-13 11:00:00,72.56,73.2,72.35,73.13,808483.0,65.8324,66.4131,65.6419,66.3496,808483.0
2022-01-13 11:30:00,73.14,73.34,72.73,72.79,378392.0,66.3587,66.5401,65.9867,66.0411,378392.0
2022-01-13 12:00:00,72.77,72.79,71.47,71.57,659785.0,66.023,66.0411,64.8435,64.9342,659785.0
2022-01-13 12:30:00,71.56,71.88,71.33,71.66,728722.0,64.9252,65.2155,64.7165,65.0159,728722.0
2022-01-13 13:00:00,71.66,71.73,71.15,71.62,766765.0,65.0159,65.0794,64.5532,64.9796,766765.0
2022-01-13 13:30:00,71.61,71.95,71.46,71.91,238934.0,64.9705,65.279,64.8344,65.2427,238934.0
2022-01-13 14:00:00,71.91,72.1,71.75,71.92,256706.0,65.2427,65.4151,65.0975,65.2518,256706.0
2022-01-13 14:30:00,71.91,72.11,71.77,72.09,212466.0,65.2427,65.4242,65.1157,65.406,212466.0
2022-01-13 15:00:00,72.08,72.15,71.5,71.7,342578.0,65.3969,65.4604,64.8707,65.0522,342578.0
2022-01-13 15:30:00,71.7,71.85,71.36,71.43,1043572.0,65.0522,65.1883,64.7437,64.8072,1043572.0
2022-01-14 09:30:00,73.9,74.07,72.02,73.36,1872483.0,67.0482,67.2024,65.3425,66.5583,1872483.0
2022-01-14 10:00:00,73.34,73.53,72.06,73.48,793992.0,66.5401,66.7125,65.3788,66.6671,793992.0
2022-01-14 10:30:00,73.47,73.47,72.26,72.38,452877.0,66.6581,66.6581,65.5602,65.6691,452877.0
2022-01-14 11:00:00,72.39,72.62,72.01,72.23,1002925.0,65.6782,65.8869,65.3334,65.533,1002925.0
2022-01-14 11:30:00,72.23,73.14,71.93,72.86,826893.0,65.533,66.3587,65.2608,66.1046,826893.0
2022-01-14 12:00:00,72.86,73.0,72.35,72.94,514478.0,66.1046,66.2316,65.6419,66.1772,514478.0
2022-01-14 12:30:00,72.93,72.99,72.52,72.69,287307.0,66.1681,66.2226,65.7961,65.9504,287307.0
2022-01-14 13:00:00,72.67,72.88,72.35,72.44,381387.0,65.9322,66.1228,65.6419,65.7236,381387.0
2022-01-14 13:30:00,72.42,73.22,72.37,73.18,431012.0,65.7054,66.4312,65.66,66.3949,431012.0
2022-01-14 14:00:00,73.17,73.19,72.89,72.97,400375.0,66.3859,66.404,66.1318,66.2044,400375.0
2022-01-14 14:30:00,72.97,73.17,72.92,73.04,531249.0,66.2044,66.3859,66.1591,66.2679,531249.0
2022-01-14 15:00:00,73.04,73.6,73.02,73.5,560978.0,66.2679,66.776,66.2498,66.6853,560978.0
2022-01-14 15:30:00,73.5,73.88,73.5,73.74,1128664.0,66.6853,67.03,66.6853,66.903,1128664.0
2022-01-18 09:30:00,71.12,72.84,71.09,72.4,1116201.0,64.5259,66.0865,64.4987,65.6873,1116201.0
2022-01-18 10:00:00,72.36,74.13,72.04,74.09,837794.0,65.651,67.2569,65.3606,67.2206,837794.0
2022-01-18 10:30:00,74.07,74.37,73.26,74.11,477262.0,67.2024,67.4746,66.4675,67.2387,477262.0
2022-01-18 11:00:00,74.1,74.38,73.69,73.97,486033.0,67.2296,67.4837,66.8577,67.1117,486033.0
2022-01-18 11:30:00,73.98,74.88,73.73,74.75,536504.0,67.1208,67.9373,66.894,67.8194,536504.0
2022-01-18 12:00:00,74.76,74.79,74.57,74.76,560639.0,67.8285,67.8557,67.6561,67.8285,560639.0
2022-01-18 12:30:00,74.75,74.93,74.68,74.77,396417.0,67.8194,67.9827,67.7559,67.8375,396417.0
2022-01-18 13:00:00,74.78,74.78,73.72,74.04,450312.0,67.8466,67.8466,66.8849,67.1752,450312.0
2022-01-18 13:30:00,74.04,74.34,73.83,74.29,338821.0,67.1752,67.4474,66.9847,67.402,338821.0
2022-01-18 14:00:00,74.28,74.43,74.11,74.27,155098.0,67.393,67.5291,67.2387,67.3839,155098.0
2022-01-18 14:30:00,74.25,74.64,74.21,74.43,368652.0,67.3657,67.7196,67.3294,67.5291,368652.0
2022-01-18 15:00:00,74.44,74.48,73.89,73.91,662347.0,67.5381,67.5744,67.0391,67.0573,662347.0
2022-01-18 15:30:00,73.87,73.89,73.37,73.39,786861.0,67.021,67.0391,66.5673,66.5855,786861.0
2022-01-19 09:30:00,73.18,73.68,72.03,73.34,1018799.0,66.3949,66.8486,65.3516,66.5401,1018799.0
2022-01-19 10:00:00,73.32,74.22,72.91,73.41,582442.0,66.522,67.3385,66.15,66.6036,582442.0
2022-01-19 10:30:00,73.41,73.48,72.6,73.1,382067.0,66.6036,66.6671,65.8687,66.3224,382067.0
2022-01-19 11:00:00,73.12,73.52,73.05,73.34,235205.0,66.3405,66.7034,66.277,66.5401,235205.0
2022-01-19 11:30:00,73.31,73.43,72.68,72.72,213141.0,66.5129,66.6218,65.9413,65.9776,213141.0
2022-01-19 12:00:00,72.71,73.38,72.63,73.25,176103.0,65.9685,66.5764,65.8959,66.4585,176103.0
2022-01-19 12:30:00,73.26,73.44,73.04,73.39,167573.0,66.4675,66.6308,66.2679,66.5855,167573.0
2022-01-19 13:00:00,73.35,73.69,73.13,73.45,198548.0,66.5492,66.8577,66.3496,66.6399,198548.0
2022-01-19 13:30:00,73.48,73.64,73.23,73.35,150158.0,66.6671,66.8123,66.4403,66.5492,150158.0
2022-01-19 14:00:00,73.34,73.41,72.68,72.7,211372.0,66.5401,66.6036,65.9413,65.9595,211372.0
2022-01-19 14:30:00,72.7,72.95,72.58,72.61,217316.0,65.9595,66.1863,65.8506,65.8778,217316.0
2022-01-19 15:00:00,72.6,72.99,72.46,72.55,230170.0,65.8687,66.2226,65.7417,65.8234,230170.0
2022-01-19 15:30:00,72.54,72.61,72.24,72.3,581857.0,65.8143,65.8778,65.5421,65.5965,581857.0
2022-01-20 09:30:00,77.25,78.88,76.77,78.05,4378413.0,70.0876,71.5665,69.6521,70.8134,4378413.0
2022-01-20 10:00:00,78.04,78.6,77.55,78.34,1753807.0,70.8043,71.3124,70.3598,71.0765,1753807.0
2022-01-20 10:30:00,78.39,80.27,78.19,79.7,2925184.0,71.1219,72.8276,70.9404,72.3104,2925184.0
2022-01-20 11:00:00,79.69,80.2,79.3,79.58,1221354.0,72.3014,72.7641,71.9475,72.2016,1221354.0
2022-01-20 11:30:00,79.55,80.99,79.42,80.82,1438475.0,72.1743,73.4808,72.0564,73.3266,1438475.0
2022-01-20 12:00:00,80.83,81.24,80.08,80.62,1511344.0,73.3357,73.7076,72.6552,73.1451,1511344.0
2022-01-20 12:30:00,80.6,80.61,79.62,80.05,827983.0,73.127,73.1361,72.2378,72.628,827983.0
2022-01-20 13:00:00,80.01,80.25,79.75,80.02,887614.0,72.5917,72.8094,72.3558,72.6008,887614.0
2022-01-20 13:30:00,80.02,80.21,79.89,79.96,440924.0,72.6008,72.7731,72.4828,72.5463,440924.0
2022-01-20 14:00:00,79.96,80.23,78.89,78.93,1132010.0,72.5463,72.7913,71.5755,71.6118,1132010.0
2022-01-20 14:30:00,78.93,79.1,78.54,78.71,970046.0,71.6118,71.7661,71.258,71.4122,970046.0
2022-01-20 15:00:00,78.71,79.0,77.91,78.05,1452543.0,71.4122,71.6753,70.6864,70.8134,1452543.0
2022-01-20 15:30:00,78.05,78.09,76.78,77.0,2477460.0,70.8134,70.8497,69.6612,69.8608,2477460.0
2022-01-21 09:30:00,77.6,77.68,75.81,76.0,1581947.0,70.4051,70.4777,68.7811,68.9535,1581947.0
2022-01-21 10:00:00,76.0,76.3,74.71,75.16,1259509.0,68.9535,69.2257,67.7831,68.1914,1259509.0
2022-01-21 10:30:00,75.1,75.8,74.92,74.98,1170783.0,68.1369,68.772,67.9736,68.0281,1170783.0
2022-01-21 11:00:00,74.98,75.32,74.43,75.08,526477.0,68.0281,68.3365,67.5291,68.1188,526477.0
2022-01-21 11:30:00,75.1,75.14,74.07,74.4,452308.0,68.1369,68.1732,67.2024,67.5018,452308.0
2022-01-21 12:00:00,74.38,75.1,74.33,74.79,527319.0,67.4837,68.1369,67.4383,67.8557,527319.0
2022-01-21 12:30:00,74.79,75.05,74.71,74.8,320433.0,67.8557,68.0916,67.7831,67.8647,320433.0
2022-01-21 13:00:00,74.78,74.92,74.4,74.53,276888.0,67.8466,67.9736,67.5018,67.6198,276888.0
2022-01-21 13:30:00,74.5,74.81,74.25,74.3,271645.0,67.5926,67.8738,67.3657,67.4111,271645.0
2022-01-21 14:00:00,74.31,74.37,73.76,73.81,475789.0,67.4202,67.4746,66.9212,66.9665,475789.0
2022-01-21 14:30:00,73.79,73.92,73.42,73.46,614647.0,66.9484,67.0663,66.6127,66.649,614647.0
2022-01-21 15:00:00,73.46,73.48,72.66,72.9,1356604.0,66.649,66.6671,65.9232,66.1409,1356604.0
2022-01-21 15:30:00,72.9,73.95,72.88,73.46,1644478.0,66.1409,67.0936,66.1228,66.649,1644478.0
2022-01-24 09:30:00,72.52,72.52,70.11,70.11,1491506.0,65.7961,65.7961,63.6096,63.6096,1491506.0
2022-01-24 10:00:00,70.12,70.51,69.45,70.07,857933.0,63.6187,63.9725,63.0108,63.5733,857933.0
2022-01-24 10:30:00,70.07,70.52,69.82,69.92,778562.0,63.5733,63.9816,63.3465,63.4372,778562.0
2022-01-24 11:00:00,69.9,69.91,69.22,69.33,522930.0,63.4191,63.4281,62.8021,62.9019,522930.0
2022-01-24 11:30:00,69.34,69.44,68.64,69.37,962142.0,62.911,63.0017,62.2759,62.9382,962142.0
2022-01-24 12:00:00,69.35,69.37,68.11,68.75,834451.0,62.9201,62.9382,61.795,62.3757,834451.0
2022-01-24 12:30:00,68.75,69.47,68.4,69.34,596531.0,62.3757,63.0289,62.0581,62.911,596531.0
2022-01-24 13:00:00,69.3,69.85,69.02,69.2,540709.0,62.8747,63.3737,62.6207,62.784,540709.0
2022-01-24 13:30:00,69.17,70.06,69.08,70.05,470977.0,62.7567,63.5642,62.6751,63.5552,470977.0
2022-01-24 14:00:00,70.04,70.72,69.83,70.14,505484.0,63.5461,64.163,63.3556,63.6368,505484.0
2022-01-24 14:30:00,70.11,70.43,69.48,70.35,441597.0,63.6096,63.8999,63.038,63.8273,441597.0
2022-01-24 15:00:00,70.32,70.93,70.11,70.71,544124.0,63.8001,64.3536,63.6096,64.154,544124.0
2022-01-24 15:30:00,70.73,71.84,70.56,71.74,1773111.0,64.1721,65.1792,64.0179,65.0885,1773111.0
2022-01-25 09:30:00,70.28,72.8,70.2,71.91,1226629.0,63.7638,66.0502,63.6912,65.2427,1226629.0
2022-01-25 10:00:00,71.89,72.02,70.84,71.56,466553.0,65.2246,65.3425,64.2719,64.9252,466553.0
2022-01-25 10:30:00,71.51,72.13,70.98,71.28,396077.0,64.8798,65.4423,64.3989,64.6711,396077.0
2022-01-25 11:00:00,71.25,71.73,71.14,71.35,366626.0,64.6439,65.0794,64.5441,64.7346,366626.0
2022-01-25 11:30:00,71.35,71.39,70.81,71.03,190114.0,64.7346,64.7709,64.2447,64.4443,190114.0
2022-01-25 12:00:00,71.0,71.8,71.0,71.63,265564.0,64.4171,65.1429,64.4171,64.9887,265564.0
2022-01-25 12:30:00,71.64,71.7,71.19,71.39,336082.0,64.9977,65.0522,64.5895,64.7709,336082.0
2022-01-25 13:00:00,71.38,71.69,71.03,71.67,129484.0,64.7618,65.0431,64.4443,65.025,129484.0
2022-01-25 13:30:00,71.61,72.19,71.59,72.16,156548.0,64.9705,65.4967,64.9524,65.4695,156548.0
2022-01-25 14:00:00,72.12,72.65,71.83,72.62,210623.0,65.4332,65.9141,65.1701,65.8869,210623.0
2022-01-25 14:30:00,72.61,72.97,72.47,72.91,308940.0,65.8778,66.2044,65.7508,66.15,308940.0
2022-01-25 15:00:00,72.9,72.9,72.25,72.35,235439.0,66.1409,66.1409,65.5512,65.6419,235439.0
2022-01-25 15:30:00,72.36,72.85,72.04,72.11,836089.0,65.651,66.0955,65.3606,65.4242,836089.0
2022-01-26 09:30:00,72.9,73.49,71.28,71.45,920436.0,66.1409,66.6762,64.6711,64.8253,920436.0
2022-01-26 10:00:00,71.43,71.92,71.28,71.73,488308.0,64.8072,65.2518,64.6711,65.0794,488308.0
2022-01-26 10:30:00,71.74,71.74,71.08,71.57,405602.0,65.0885,65.0885,64.4897,64.9342,405602.0
2022-01-26 11:00:00,71.57,72.22,71.26,71.98,337067.0,64.9342,65.524,64.653,65.3062,337067.0
2022-01-26 11:30:00,72.0,72.24,71.83,72.03,313484.0,65.3244,65.5421,65.1701,65.3516,313484.0
2022-01-26 12:00:00,72.03,72.15,71.77,71.92,178211.0,65.3516,65.4604,65.1157,65.2518,178211.0
2022-01-26 12:30:00,71.91,72.61,71.77,72.58,146156.0,65.2427,65.8778,65.1157,65.8506,146156.0
2022-01-26 13:00:00,72.59,72.6,72.23,72.29,161885.0,65.8597,65.8687,65.533,65.5875,161885.0
2022-01-26 13:30:00,72.27,72.27,71.92,72.08,181133.0,65.5693,65.5693,65.2518,65.3969,181133.0
2022-01-26 14:00:00,72.09,72.9,71.64,72.34,329259.0,65.406,66.1409,64.9977,65.6328,329259.0
2022-01-26 14:30:00,72.3,72.41,71.01,71.23,471232.0,65.5965,65.6963,64.4261,64.6257,471232.0
2022-01-26 15:00:00,71.16,71.35,70.51,71.35,857904.0,64.5622,64.7346,63.9725,64.7346,857904.0
2022-01-26 15:30:00,71.32,71.54,70.84,71.1,1336739.0,64.7074,64.907,64.2719,64.5078,1336739.0
2022-01-27 09:30:00,70.89,70.89,67.72,69.23,1533178.0,64.3173,64.3173,61.4412,62.8112,1533178.0
2022-01-27 10:00:00,69.26,69.36,68.29,68.29,738216.0,62.8384,62.9291,61.9583,61.9583,738216.0
2022-01-27 10:30:00,68.28,68.29,67.15,67.44,1096678.0,61.9493,61.9583,60.924,61.1871,1096678.0
2022-01-27 11:00:00,67.47,67.77,67.07,67.3,1041961.0,61.2144,61.4865,60.8515,61.0601,1041961.0
2022-01-27 11:30:00,67.29,67.75,66.95,66.99,548397.0,61.0511,61.4684,60.7426,60.7789,548397.0
2022-01-27 12:00:00,67.02,67.02,66.34,66.37,519200.0,60.8061,60.8061,60.1891,60.2164,519200.0
2022-01-27 12:30:00,66.36,66.56,66.17,66.3,417078.0,60.2073,60.3887,60.0349,60.1528,417078.0
2022-01-27 13:00:00,66.31,66.43,65.91,65.97,458496.0,60.1619,60.2708,59.799,59.8534,458496.0
2022-01-27 13:30:00,65.96,66.62,65.78,66.36,729503.0,59.8444,60.4432,59.6811,60.2073,729503.0
2022-01-27 14:00:00,66.35,66.91,66.32,66.53,559847.0,60.1982,60.7063,60.171,60.3615,559847.0
2022-01-27 14:30:00,66.5,66.88,66.29,66.72,524084.0,60.3343,60.6791,60.1438,60.5339,524084.0
2022-01-27 15:00:00,66.7,66.95,66.34,66.72,425541.0,60.5158,60.7426,60.1891,60.5339,425541.0
2022-01-27 15:30:00,66.71,66.89,66.32,66.68,1215020.0,60.5248,60.6881,60.171,60.4976,1215020.0
2022-01-28 09:30:00,67.6,68.1,66.49,67.24,1348393.0,61.3323,61.786,60.3252,61.0057,1348393.0
2022-01-28 10:00:00,67.21,67.31,66.2,66.44,650749.0,60.9785,61.0692,60.0621,60.2799,650749.0
2022-01-28 10:30:00,66.48,67.64,66.42,67.59,574249.0,60.3162,61.3686,60.2617,61.3232,574249.0
2022-01-28 11:00:00,67.63,68.8,67.4,68.72,481066.0,61.3595,62.421,61.1509,62.3485,481066.0
2022-01-28 11:30:00,68.71,69.05,68.49,68.98,329997.0,62.3394,62.6479,62.1398,62.5844,329997.0
2022-01-28 12:00:00,68.98,69.38,68.52,68.66,299769.0,62.5844,62.9473,62.167,62.294,299769.0
2022-01-28 12:30:00,68.63,68.7,68.15,68.25,336706.0,62.2668,62.3303,61.8313,61.922,336706.0
2022-01-28 13:00:00,68.23,68.87,68.2,68.56,222079.0,61.9039,62.4846,61.8767,62.2033,222079.0
2022-01-28 13:30:00,68.62,68.82,68.38,68.69,188657.0,62.2577,62.4392,62.04,62.3212,188657.0
2022-01-28 14:00:00,68.7,68.95,67.77,67.88,265437.0,62.3303,62.5571,61.4865,61.5863,265437.0
2022-01-28 14:30:00,67.89,68.52,67.75,68.48,261730.0,61.5954,62.167,61.4684,62.1307,261730.0
2022-01-28 15:00:00,68.5,68.79,68.37,68.63,258186.0,62.1489,62.412,62.0309,62.2668,258186.0
2022-01-28 15:30:00,68.64,69.42,68.42,69.29,986332.0,62.2759,62.9836,62.0763,62.8656,986332.0
2022-01-31 09:30:00,71.84,74.55,71.79,74.03,1761671.0,65.1792,67.6379,65.1338,67.1661,1761671.0
2022-01-31 10:00:00,74.0,74.7,73.57,73.67,676141.0,67.1389,67.774,66.7488,66.8395,676141.0
2022-01-31 10:30:00,73.73,74.37,73.45,74.37,448766.0,66.894,67.4746,66.6399,67.4746,448766.0
2022-01-31 11:00:00,74.35,74.56,73.76,73.97,439915.0,67.4565,67.647,66.9212,67.1117,439915.0
2022-01-31 11:30:00,73.96,74.85,73.84,74.7,461921.0,67.1026,67.9101,66.9938,67.774,461921.0
2022-01-31 12:00:00,74.69,74.94,74.42,74.51,367273.0,67.7649,67.9918,67.52,67.6016,367273.0
2022-01-31 12:30:00,74.53,74.64,74.15,74.4,194694.0,67.6198,67.7196,67.275,67.5018,194694.0
2022-01-31 13:00:00,74.4,74.44,74.03,74.07,191325.0,67.5018,67.5381,67.1661,67.2024,191325.0
2022-01-31 13:30:00,74.09,74.59,73.91,74.45,211082.0,67.2206,67.6742,67.0573,67.5472,211082.0
2022-01-31 14:00:00,74.45,74.63,74.28,74.58,208763.0,67.5472,67.7105,67.393,67.6651,208763.0
2022-01-31 14:30:00,74.57,74.83,74.48,74.7,210270.0,67.6561,67.892,67.5744,67.774,210270.0
2022-01-31 15:00:00,74.7,74.74,73.94,74.25,320108.0,67.774,67.8103,67.0845,67.3657,320108.0
2022-01-31 15:30:00,74.25,74.95,74.25,74.88,883335.0,67.3657,68.0008,67.3657,67.9373,883335.0
2022-02-01 09:30:00,74.26,75.45,73.84,75.05,747974.0,67.3748,68.4545,66.9938,68.0916,747974.0
2022-02-01 10:00:00,75.07,75.76,74.16,75.2,450941.0,68.1097,68.7357,67.2841,68.2277,450941.0
2022-02-01 10:30:00,75.2,75.66,74.92,75.42,340132.0,68.2277,68.645,67.9736,68.4273,340132.0
2022-02-01 11:00:00,75.4,75.89,75.33,75.71,290962.0,68.4091,68.8537,68.3456,68.6904,290962.0
2022-02-01 11:30:00,75.71,75.8,75.08,75.34,253639.0,68.6904,68.772,68.1188,68.3547,253639.0
2022-02-01 12:00:00,75.37,75.37,74.78,74.96,257612.0,68.3819,68.3819,67.8466,68.0099,257612.0
2022-02-01 12:30:00,74.94,75.08,74.45,75.01,278622.0,67.9918,68.1188,67.5472,68.0553,278622.0
2022-02-01 13:00:00,75.02,75.21,74.82,75.08,220036.0,68.0643,68.2367,67.8829,68.1188,220036.0
2022-02-01 13:30:00,75.08,75.08,74.64,74.8,191247.0,68.1188,68.1188,67.7196,67.8647,191247.0
2022-02-01 14:00:00,74.8,74.98,74.61,74.74,184030.0,67.8647,68.0281,67.6924,67.8103,184030.0
2022-02-01 14:30:00,74.73,74.91,74.62,74.81,161623.0,67.8012,67.9645,67.7014,67.8738,161623.0
2022-02-01 15:00:00,74.8,75.08,74.74,74.96,318951.0,67.8647,68.1188,67.8103,68.0099,318951.0
2022-02-01 15:30:00,74.96,75.2,74.75,75.09,699649.0,68.0099,68.2277,67.8194,68.1279,699649.0
2022-02-02 09:30:00,75.58,75.71,73.17,74.28,691425.0,68.5724,68.6904,66.3859,67.393,691425.0
2022-02-02 10:00:00,74.29,74.98,74.09,74.4,230529.0,67.402,68.0281,67.2206,67.5018,230529.0
2022-02-02 10:30:00,74.42,74.47,73.79,74.16,183360.0,67.52,67.5653,66.9484,67.2841,183360.0
2022-02-02 11:00:00,74.13,74.17,73.12,73.28,289516.0,67.2569,67.2932,66.3405,66.4857,289516.0
2022-02-02 11:30:00,73.29,73.33,72.75,73.04,336447.0,66.4947,66.531,66.0048,66.2679,336447.0
2022-02-02 12:00:00,73.03,73.21,72.65,72.8,289676.0,66.2589,66.4222,65.9141,66.0502,289676.0
2022-02-02 12:30:00,72.77,73.55,72.69,73.49,309050.0,66.023,66.7306,65.9504,66.6762,309050.0
2022-02-02 13:00:00,73.5,73.51,72.6,72.68,294742.0,66.6853,66.6944,65.8687,65.9413,294742.0
2022-02-02 13:30:00,72.68,73.1,72.64,73.06,294647.0,65.9413,66.3224,65.905,66.2861,294647.0
2022-02-02 14:00:00,73.05,73.17,72.41,72.82,244341.0,66.277,66.3859,65.6963,66.0683,244341.0
2022-02-02 14:30:00,72.79,73.1,72.79,73.03,180049.0,66.0411,66.3224,66.0411,66.2589,180049.0
2022-02-02 15:00:00,73.03,73.35,72.92,73.1,222314.0,66.2589,66.5492,66.1591,66.3224,222314.0
2022-02-02 15:30:00,73.11,73.25,72.94,73.21,639339.0,66.3314,66.4585,66.1772,66.4222,639339.0
2022-02-03 09:30:00,72.08,73.08,71.33,71.76,651505.0,65.3969,66.3042,64.7165,65.1066,651505.0
2022-02-03 10:00:00,71.76,73.26,71.45,72.76,394177.0,65.1066,66.4675,64.8253,66.0139,394177.0
2022-02-03 10:30:00,72.79,73.11,72.34,72.83,180156.0,66.0411,66.3314,65.6328,66.0774,180156.0
2022-02-03 11:00:00,72.81,73.3,72.61,72.7,198804.0,66.0593,66.5038,65.8778,65.9595,198804.0
2022-02-03 11:30:00,72.69,72.9,72.52,72.53,140696.0,65.9504,66.1409,65.7961,65.8052,140696.0
2022-02-03 12:00:00,72.53,72.88,72.36,72.72,137312.0,65.8052,66.1228,65.651,65.9776,137312.0
2022-02-03 12:30:00,72.72,73.12,72.65,72.99,129583.0,65.9776,66.3405,65.9141,66.2226,129583.0
2022-02-03 13:00:00,73.0,73.0,72.59,72.67,198286.0,66.2316,66.2316,65.8597,65.9322,198286.0
2022-02-03 13:30:00,72.68,72.82,72.51,72.69,162077.0,65.9413,66.0683,65.7871,65.9504,162077.0
2022-02-03 14:00:00,72.68,72.96,72.61,72.67,112529.0,65.9413,66.1953,65.8778,65.9322,112529.0
2022-02-03 14:30:00,72.69,72.86,72.33,72.34,154204.0,65.9504,66.1046,65.6238,65.6328,154204.0
2022-02-03 15:00:00,72.35,72.48,72.13,72.18,348406.0,65.6419,65.7599,65.4423,65.4877,348406.0
2022-02-03 15:30:00,72.17,72.25,71.78,71.81,1009923.0,65.4786,65.5512,65.1248,65.152,1009923.0
2022-02-04 09:30:00,71.89,73.98,71.86,73.86,793962.0,65.2246,67.1208,65.1973,67.0119,793962.0
2022-02-04 10:00:00,73.84,74.95,73.83,74.47,480734.0,66.9938,68.0008,66.9847,67.5653,480734.0
2022-02-04 10:30:00,74.5,74.86,73.85,74.06,393880.0,67.5926,67.9192,67.0028,67.1934,393880.0
2022-02-04 11:00:00,74.06,74.55,73.41,73.6,370456.0,67.1934,67.6379,66.6036,66.776,370456.0
2022-02-04 11:30:00,73.61,73.81,73.39,73.52,162752.0,66.7851,66.9665,66.5855,66.7034,162752.0
2022-02-04 12:00:00,73.5,73.51,73.12,73.16,133996.0,66.6853,66.6944,66.3405,66.3768,133996.0
2022-02-04 12:30:00,73.19,73.24,72.87,73.22,130414.0,66.404,66.4494,66.1137,66.4312,130414.0
2022-02-04 13:00:00,73.23,73.72,73.23,73.65,151287.0,66.4403,66.8849,66.4403,66.8214,151287.0
2022-02-04 13:30:00,73.66,73.68,73.3,73.49,103689.0,66.8304,66.8486,66.5038,66.6762,103689.0
2022-02-04 14:00:00,73.46,73.68,73.39,73.47,118647.0,66.649,66.8486,66.5855,66.6581,118647.0
2022-02-04 14:30:00,73.48,73.8,73.48,73.75,148317.0,66.6671,66.9575,66.6671,66.9121,148317.0
2022-02-04 15:00:00,73.75,74.02,73.68,73.71,180227.0,66.9121,67.1571,66.8486,66.8758,180227.0
2022-02-04 15:30:00,73.73,74.04,73.61,73.74,609400.0,66.894,67.1752,66.7851,66.903,609400.0
2022-02-07 09:30:00,74.09,74.99,73.91,74.92,891260.0,67.2206,68.0371,67.0573,67.9736,891260.0
2022-02-07 10:00:00,74.95,74.97,73.76,73.79,417245.0,68.0008,68.019,66.9212,66.9484,417245.0
2022-02-07 10:30:00,73.8,73.82,73.18,73.63,418957.0,66.9575,66.9756,66.3949,66.8032,418957.0
2022-02-07 11:00:00,73.63,73.77,73.25,73.31,223302.0,66.8032,66.9302,66.4585,66.5129,223302.0
2022-02-07 11:30:00,73.31,73.36,72.81,73.06,224618.0,66.5129,66.5583,66.0593,66.2861,224618.0
2022-02-07 12:00:00,73.01,73.43,72.95,73.14,114833.0,66.2407,66.6218,66.1863,66.3587,114833.0
2022-02-07 12:30:00,73.16,73.27,72.96,73.13,153864.0,66.3768,66.4766,66.1953,66.3496,153864.0
2022-02-07 13:00:00,73.13,73.55,73.04,73.52,115810.0,66.3496,66.7306,66.2679,66.7034,115810.0
2022-02-07 13:30:00,73.52,73.59,73.36,73.49,209175.0,66.7034,66.7669,66.5583,66.6762,209175.0
2022-02-07 14:00:00,73.49,73.57,73.11,73.24,181211.0,66.6762,66.7488,66.3314,66.4494,181211.0
2022-02-07 14:30:00,73.27,73.35,73.01,73.3,167805.0,66.4766,66.5492,66.2407,66.5038,167805.0
2022-02-07 15:00:00,73.29,73.58,73.11,73.12,258270.0,66.4947,66.7579,66.3314,66.3405,258270.0
2022-02-07 15:30:00,73.11,73.36,72.83,73.18,859583.0,66.3314,66.5583,66.0774,66.3949,859583.0
2022-02-08 09:30:00,73.12,76.07,72.05,74.66,1553212.0,66.3405,69.017,65.3697,67.7377,1553212.0
2022-02-08 10:00:00,74.65,74.65,73.73,73.88,564075.0,67.7287,67.7287,66.894,67.03,564075.0
2022-02-08 10:30:00,73.87,74.86,73.73,74.77,381718.0,67.021,67.9192,66.894,67.8375,381718.0
2022-02-08 11:00:00,74.77,75.05,74.5,74.62,326727.0,67.8375,68.0916,67.5926,67.7014,326727.0
2022-02-08 11:30:00,74.61,74.82,74.51,74.76,166894.0,67.6924,67.8829,67.6016,67.8285,166894.0
2022-02-08 12:00:00,74.77,75.0,74.61,74.94,164527.0,67.8375,68.0462,67.6924,67.9918,164527.0
2022-02-08 12:30:00,74.94,75.18,74.81,74.9,236830.0,67.9918,68.2095,67.8738,67.9555,236830.0
2022-02-08 13:00:00,74.89,74.9,74.47,74.6,149487.0,67.9464,67.9555,67.5653,67.6833,149487.0
2022-02-08 13:30:00,74.61,74.89,74.46,74.74,154903.0,67.6924,67.9464,67.5563,67.8103,154903.0
2022-02-08 14:00:00,74.75,74.95,74.39,74.43,182996.0,67.8194,68.0008,67.4928,67.5291,182996.0
2022-02-08 14:30:00,74.43,74.86,74.41,74.66,167358.0,67.5291,67.9192,67.5109,67.7377,167358.0
2022-02-08 15:00:00,74.65,75.06,74.57,74.92,256192.0,67.7287,68.1006,67.6561,67.9736,256192.0
2022-02-08 15:30:00,74.93,75.43,74.93,75.36,774288.0,67.9827,68.4363,67.9827,68.3728,774288.0
2022-02-09 09:30:00,76.83,78.23,76.61,77.86,1027041.0,69.7065,70.9767,69.5069,70.641,1027041.0
2022-02-09 10:00:00,77.91,78.67,77.81,78.02,742725.0,70.6864,71.3759,70.5957,70.7862,742725.0
2022-02-09 10:30:00,78.05,78.15,77.47,77.93,424911.0,70.8134,70.9041,70.2872,70.7045,424911.0
2022-02-09 11:00:00,77.92,78.17,77.54,77.59,245320.0,70.6955,70.9223,70.3507,70.3961,245320.0
2022-02-09 11:30:00,77.59,77.76,77.05,77.11,250266.0,70.3961,70.5503,69.9061,69.9606,250266.0
2022-02-09 12:00:00,77.11,77.48,76.93,77.44,271158.0,69.9606,70.2963,69.7973,70.26,271158.0
2022-02-09 12:30:00,77.44,77.81,77.37,77.79,193943.0,70.26,70.5957,70.1965,70.5775,193943.0
2022-02-09 13:00:00,77.79,77.91,77.6,77.63,165126.0,70.5775,70.6864,70.4051,70.4324,165126.0
2022-02-09 13:30:00,77.64,77.94,77.46,77.92,173951.0,70.4414,70.7136,70.2781,70.6955,173951.0
2022-02-09 14:00:00,77.92,77.98,77.8,77.9,159990.0,70.6955,70.7499,70.5866,70.6773,159990.0
2022-02-09 14:30:00,77.89,78.02,77.78,77.79,215285.0,70.6682,70.7862,70.5684,70.5775,215285.0
2022-02-09 15:00:00,77.79,78.02,77.72,78.01,275553.0,70.5775,70.7862,70.514,70.7771,275553.0
2022-02-09 15:30:00,78.0,78.45,77.85,78.29,783234.0,70.7681,71.1763,70.632,71.0312,783234.0
2022-02-10 09:30:00,76.03,77.45,75.24,77.37,747432.0,68.9807,70.269,68.264,70.1965,747432.0
2022-02-10 10:00:00,77.38,77.89,77.05,77.7,342089.0,70.2055,70.6682,69.9061,70.4959,342089.0
2022-02-10 10:30:00,77.73,78.39,77.48,77.65,359197.0,70.5231,71.1219,70.2963,70.4505,359197.0
2022-02-10 11:00:00,77.65,77.89,77.4,77.75,168955.0,70.4505,70.6682,70.2237,70.5412,168955.0
2022-02-10 11:30:00,77.74,77.76,77.18,77.33,188168.0,70.5322,70.5503,70.0241,70.1602,188168.0
2022-02-10 12:00:00,77.32,77.8,77.19,77.58,286512.0,70.1511,70.5866,70.0332,70.387,286512.0
2022-02-10 12:30:00,77.58,77.88,76.85,77.49,183301.0,70.387,70.6592,69.7247,70.3053,183301.0
2022-02-10 13:00:00,77.48,77.71,77.07,77.15,126075.0,70.2963,70.5049,69.9243,69.9969,126075.0
2022-02-10 13:30:00,77.17,77.46,76.88,77.46,138052.0,70.015,70.2781,69.7519,70.2781,138052.0
2022-02-10 14:00:00,77.46,77.49,76.95,77.34,156809.0,70.2781,70.3053,69.8154,70.1692,156809.0
2022-02-10 14:30:00,77.35,77.65,77.01,77.11,137087.0,70.1783,70.4505,69.8698,69.9606,137087.0
2022-02-10 15:00:00,77.1,77.45,76.95,77.02,185696.0,69.9515,70.269,69.8154,69.8789,185696.0
2022-02-10 15:30:00,77.02,77.02,76.11,76.43,1082820.0,69.8789,69.8789,69.0533,69.3436,1082820.0
2022-02-11 09:30:00,75.97,76.45,75.34,75.5,427724.0,68.9263,69.3618,68.3547,68.4998,427724.0
2022-02-11 10:00:00,75.54,76.33,75.42,76.28,249426.0,68.5361,69.2529,68.4273,69.2075,249426.0
2022-02-11 10:30:00,76.29,76.55,75.67,75.81,197906.0,69.2166,69.4525,68.6541,68.7811,197906.0
2022-02-11 11:00:00,75.83,75.96,74.85,75.08,573293.0,68.7992,68.9172,67.9101,68.1188,573293.0
2022-02-11 11:30:00,75.06,75.25,74.68,74.93,330463.0,68.1006,68.273,67.7559,67.9827,330463.0
2022-02-11 12:00:00,74.9,75.25,74.86,75.14,188131.0,67.9555,68.273,67.9192,68.1732,188131.0
2022-02-11 12:30:00,75.13,75.29,74.72,74.8,231894.0,68.1641,68.3093,67.7922,67.8647,231894.0
2022-02-11 13:00:00,74.79,74.97,74.68,74.76,297957.0,67.8557,68.019,67.7559,67.8285,297957.0
2022-02-11 13:30:00,74.76,74.78,73.92,74.06,496743.0,67.8285,67.8466,67.0663,67.1934,496743.0
2022-02-11 14:00:00,74.06,74.45,73.72,73.91,292487.0,67.1934,67.5472,66.8849,67.0573,292487.0
2022-02-11 14:30:00,73.93,74.25,73.55,73.88,305694.0,67.0754,67.3657,66.7306,67.03,305694.0
2022-02-11 15:00:00,73.85,74.25,73.66,73.98,244853.0,67.0028,67.3657,66.8304,67.1208,244853.0
2022-02-11 15:30:00,73.98,74.28,73.66,74.01,664109.0,67.1208,67.393,66.8304,67.148,664109.0
2022-02-14 09:30:00,73.94,74.53,73.24,73.91,608159.0,67.0845,67.6198,66.4494,67.0573,608159.0
2022-02-14 10:00:00,73.93,74.0,73.23,73.35,292138.0,67.0754,67.1389,66.4403,66.5492,292138.0
2022-02-14 10:30:00,73.37,74.03,73.01,73.81,369581.0,66.5673,67.1661,66.2407,66.9665,369581.0
2022-02-14 11:00:00,73.84,74.28,73.69,74.16,296864.0,66.9938,67.393,66.8577,67.2841,296864.0
2022-02-14 11:30:00,74.18,74.29,73.91,74.07,178515.0,67.3022,67.402,67.0573,67.2024,178515.0
2022-02-14 12:00:00,74.07,74.33,73.94,74.33,234087.0,67.2024,67.4383,67.0845,67.4383,234087.0
2022-02-14 12:30:00,74.33,74.44,74.09,74.1,139061.0,67.4383,67.5381,67.2206,67.2296,139061.0
2022-02-14 13:00:00,74.09,74.32,73.88,73.97,126687.0,67.2206,67.4293,67.03,67.1117,126687.0
2022-02-14 13:30:00,73.99,74.0,73.41,73.44,143954.0,67.1298,67.1389,66.6036,66.6308,143954.0
2022-02-14 14:00:00,73.4,74.23,73.21,74.0,267512.0,66.5946,67.3476,66.4222,67.1389,267512.0
2022-02-14 14:30:00,73.95,74.3,73.68,74.2,148847.0,67.0936,67.4111,66.8486,67.3204,148847.0
2022-02-14 15:00:00,74.23,74.41,73.94,74.31,220719.0,67.3476,67.5109,67.0845,67.4202,220719.0
2022-02-14 15:30:00,74.31,74.62,74.2,74.45,529024.0,67.4202,67.7014,67.3204,67.5472,529024.0
2022-02-15 09:30:00,75.45,76.23,74.86,76.23,516890.0,68.4545,69.1622,67.9192,69.1622,516890.0
2022-02-15 10:00:00,76.25,76.35,75.2,75.4,319507.0,69.1803,69.271,68.2277,68.4091,319507.0
2022-02-15 10:30:00,75.42,75.81,75.16,75.24,229681.0,68.4273,68.7811,68.1914,68.264,229681.0
2022-02-15 11:00:00,75.24,75.28,74.97,75.04,178898.0,68.264,68.3002,68.019,68.0825,178898.0
2022-02-15 11:30:00,75.05,75.46,75.04,75.34,225037.0,68.0916,68.4636,68.0825,68.3547,225037.0
2022-02-15 12:00:00,75.36,75.41,74.8,74.99,144426.0,68.3728,68.4182,67.8647,68.0371,144426.0
2022-02-15 12:30:00,74.98,75.13,74.86,75.06,121376.0,68.0281,68.1641,67.9192,68.1006,121376.0
2022-02-15 13:00:00,75.07,75.37,74.94,75.35,201341.0,68.1097,68.3819,67.9918,68.3638,201341.0
2022-02-15 13:30:00,75.35,75.58,75.22,75.54,113656.0,68.3638,68.5724,68.2458,68.5361,113656.0
2022-02-15 14:00:00,75.58,75.74,75.49,75.55,146858.0,68.5724,68.7176,68.4908,68.5452,146858.0
2022-02-15 14:30:00,75.55,75.84,75.47,75.81,269988.0,68.5452,68.8083,68.4726,68.7811,269988.0
2022-02-15 15:00:00,75.83,76.02,75.75,75.86,238699.0,68.7992,68.9716,68.7267,68.8265,238699.0
2022-02-15 15:30:00,75.87,76.27,75.63,76.15,756177.0,68.8355,69.1985,68.6178,69.0896,756177.0
2022-02-16 09:30:00,75.59,75.84,74.63,75.12,536287.0,68.5815,68.8083,67.7105,68.1551,536287.0
2022-02-16 10:00:00,75.1,75.52,74.72,74.82,428334.0,68.1369,68.518,67.7922,67.8829,428334.0
2022-02-16 10:30:00,74.81,75.34,74.52,75.08,299602.0,67.8738,68.3547,67.6107,68.1188,299602.0
2022-02-16 11:00:00,75.1,75.43,74.54,74.6,555357.0,68.1369,68.4363,67.6289,67.6833,555357.0
2022-02-16 11:30:00,74.61,74.76,74.47,74.73,126615.0,67.6924,67.8285,67.5653,67.8012,126615.0
2022-02-16 12:00:00,74.74,74.91,74.64,74.78,220078.0,67.8103,67.9645,67.7196,67.8466,220078.0
2022-02-16 12:30:00,74.77,74.77,74.44,74.48,249032.0,67.8375,67.8375,67.5381,67.5744,249032.0
2022-02-16 13:00:00,74.48,75.05,74.45,74.98,245414.0,67.5744,68.0916,67.5472,68.0281,245414.0
2022-02-16 13:30:00,74.98,75.22,74.88,75.11,186532.0,68.0281,68.2458,67.9373,68.146,186532.0
2022-02-16 14:00:00,75.16,75.54,74.76,75.48,449818.0,68.1914,68.5361,67.8285,68.4817,449818.0
2022-02-16 14:30:00,75.5,75.7,74.98,75.16,448667.0,68.4998,68.6813,68.0281,68.1914,448667.0
2022-02-16 15:00:00,75.19,75.66,75.16,75.65,330100.0,68.2186,68.645,68.1914,68.6359,330100.0
2022-02-16 15:30:00,75.65,75.82,75.27,75.3,468007.0,68.6359,68.7902,68.2912,68.3184,468007.0
2022-02-17 09:30:00,74.93,76.33,74.63,75.95,677078.0,67.9827,69.2529,67.7105,68.9081,677078.0
2022-02-17 10:00:00,75.94,76.58,75.66,76.12,520062.0,68.899,69.4797,68.645,69.0624,520062.0
2022-02-17 10:30:00,76.09,76.29,75.46,76.05,298154.0,69.0351,69.2166,68.4636,68.9988,298154.0
2022-02-17 11:00:00,76.07,76.4,75.54,76.26,454057.0,69.017,69.3164,68.5361,69.1894,454057.0
2022-02-17 11:30:00,76.26,76.34,75.54,75.55,161079.0,69.1894,69.262,68.5361,68.5452,161079.0
2022-02-17 12:00:00,75.59,75.69,75.33,75.57,194023.0,68.5815,68.6722,68.3456,68.5634,194023.0
2022-02-17 12:30:00,75.54,75.86,75.52,75.74,118800.0,68.5361,68.8265,68.518,68.7176,118800.0
2022-02-17 13:00:00,75.75,75.76,75.38,75.57,108132.0,68.7267,68.7357,68.391,68.5634,108132.0
2022-02-17 13:30:00,75.56,75.63,75.27,75.51,145484.0,68.5543,68.6178,68.2912,68.5089,145484.0
2022-02-17 14:00:00,75.49,75.5,75.18,75.29,162945.0,68.4908,68.4998,68.2095,68.3093,162945.0
2022-02-17 14:30:00,75.29,75.36,75.01,75.06,185743.0,68.3093,68.3728,68.0553,68.1006,185743.0
2022-02-17 15:00:00,75.07,75.08,74.55,74.59,324535.0,68.1097,68.1188,67.6379,67.6742,324535.0
2022-02-17 15:30:00,74.59,74.76,74.43,74.57,760782.0,67.6742,67.8285,67.5291,67.6561,760782.0
2022-02-18 09:30:00,72.2,73.34,70.48,72.3,1911239.0,65.5058,66.5401,63.9453,65.5965,1911239.0
2022-02-18 10:00:00,72.28,72.65,71.49,71.89,705050.0,65.5784,65.9141,64.8616,65.2246,705050.0
2022-02-18 10:30:00,71.87,71.95,71.37,71.43,520213.0,65.2064,65.279,64.7528,64.8072,520213.0
2022-02-18 11:00:00,71.42,71.91,70.82,71.57,349841.0,64.7981,65.2427,64.2538,64.9342,349841.0
2022-02-18 11:30:00,71.57,72.03,71.51,71.65,234888.0,64.9342,65.3516,64.8798,65.0068,234888.0
2022-02-18 12:00:00,71.66,72.01,71.58,71.73,248822.0,65.0159,65.3334,64.9433,65.0794,248822.0
2022-02-18 12:30:00,71.71,71.87,71.51,71.66,150730.0,65.0612,65.2064,64.8798,65.0159,150730.0
2022-02-18 13:00:00,71.68,71.86,71.27,71.3,167154.0,65.034,65.1973,64.662,64.6893,167154.0
2022-02-18 13:30:00,71.3,71.89,71.27,71.76,188065.0,64.6893,65.2246,64.662,65.1066,188065.0
2022-02-18 14:00:00,71.76,72.48,71.76,72.45,390934.0,65.1066,65.7599,65.1066,65.7326,390934.0
2022-02-18 14:30:00,72.44,72.76,72.25,72.5,404608.0,65.7236,66.0139,65.5512,65.778,404608.0
2022-02-18 15:00:00,72.52,72.71,71.63,71.63,424512.0,65.7961,65.9685,64.9887,64.9887,424512.0
2022-02-18 15:30:00,71.63,72.0,71.41,71.85,861078.0,64.9887,65.3244,64.7891,65.1883,861078.0
2022-02-22 09:30:00,70.36,71.27,69.76,70.67,1332751.0,63.8364,64.662,63.292,64.1177,1332751.0
2022-02-22 10:00:00,70.68,71.83,70.2,71.76,474469.0,64.1267,65.1701,63.6912,65.1066,474469.0
2022-02-22 10:30:00,71.76,71.78,70.96,71.14,562003.0,65.1066,65.1248,64.3808,64.5441,562003.0
2022-02-22 11:00:00,71.09,71.16,70.2,70.25,611909.0,64.4987,64.5622,63.6912,63.7366,611909.0
2022-02-22 11:30:00,70.21,70.39,70.07,70.32,290611.0,63.7003,63.8636,63.5733,63.8001,290611.0
2022-02-22 12:00:00,70.32,70.65,70.08,70.55,213424.0,63.8001,64.0995,63.5824,64.0088,213424.0
2022-02-22 12:30:00,70.53,70.81,70.3,70.4,200821.0,63.9906,64.2447,63.782,63.8727,200821.0
2022-02-22 13:00:00,70.4,70.51,69.91,70.07,329953.0,63.8727,63.9725,63.4281,63.5733,329953.0
2022-02-22 13:30:00,70.08,70.22,69.98,70.19,135354.0,63.5824,63.7094,63.4916,63.6822,135354.0
2022-02-22 14:00:00,70.13,70.66,70.01,70.47,242827.0,63.6277,64.1086,63.5189,63.9362,242827.0
2022-02-22 14:30:00,70.42,71.43,70.32,71.21,236238.0,63.8908,64.8072,63.8001,64.6076,236238.0
2022-02-22 15:00:00,71.25,71.73,71.21,71.35,290789.0,64.6439,65.0794,64.6076,64.7346,290789.0
2022-02-22 15:30:00,71.34,71.36,70.75,70.92,654814.0,64.7255,64.7437,64.1903,64.3445,654814.0
2022-02-23 09:30:00,72.45,72.95,71.14,71.28,1010522.0,65.7326,66.1863,64.5441,64.6711,1010522.0
2022-02-23 10:00:00,71.27,71.64,70.88,71.42,562759.0,64.662,64.9977,64.3082,64.7981,562759.0
2022-02-23 10:30:00,71.39,71.87,70.9,71.09,390008.0,64.7709,65.2064,64.3263,64.4987,390008.0
2022-02-23 11:00:00,71.02,71.14,70.47,70.65,370148.0,64.4352,64.5441,63.9362,64.0995,370148.0
2022-02-23 11:30:00,70.66,71.33,70.53,70.98,488162.0,64.1086,64.7165,63.9906,64.3989,488162.0
2022-02-23 12:00:00,70.97,71.07,70.84,71.01,173599.0,64.3899,64.4806,64.2719,64.4261,173599.0
2022-02-23 12:30:00,71.0,71.17,70.6,70.73,223571.0,64.4171,64.5713,64.0542,64.1721,223571.0
2022-02-23 13:00:00,70.74,70.79,70.25,70.35,536895.0,64.1812,64.2265,63.7366,63.8273,536895.0
2022-02-23 13:30:00,70.37,70.61,70.12,70.42,374316.0,63.8455,64.0632,63.6187,63.8908,374316.0
2022-02-23 14:00:00,70.41,70.59,70.26,70.35,165628.0,63.8818,64.0451,63.7457,63.8273,165628.0
2022-02-23 14:30:00,70.36,70.41,70.05,70.23,155647.0,63.8364,63.8818,63.5552,63.7185,155647.0
2022-02-23 15:00:00,70.23,70.76,70.14,70.74,304033.0,63.7185,64.1993,63.6368,64.1812,304033.0
2022-02-23 15:30:00,70.7,70.82,70.35,70.54,1069373.0,64.1449,64.2538,63.8273,63.9997,1069373.0
2022-02-24 09:30:00,67.05,68.37,66.11,68.37,2119356.0,60.8333,62.0309,59.9805,62.0309,2119356.0
2022-02-24 10:00:00,68.37,68.64,67.68,67.86,1026497.0,62.0309,62.2759,61.4049,61.5682,1026497.0
2022-02-24 10:30:00,67.83,67.91,66.87,67.71,782737.0,61.541,61.6136,60.67,61.4321,782737.0
2022-02-24 11:00:00,67.72,68.19,67.35,67.98,391819.0,61.4412,61.8676,61.1055,61.6771,391819.0
2022-02-24 11:30:00,68.0,68.42,67.87,68.38,223653.0,61.6952,62.0763,61.5773,62.04,223653.0
2022-02-24 12:00:00,68.42,68.61,68.28,68.59,398330.0,62.0763,62.2487,61.9493,62.2305,398330.0
2022-02-24 12:30:00,68.57,68.97,68.14,68.34,274476.0,62.2124,62.5753,61.8222,62.0037,274476.0
2022-02-24 13:00:00,68.37,68.69,68.18,68.23,154205.0,62.0309,62.3212,61.8585,61.9039,154205.0
2022-02-24 13:30:00,68.28,69.38,68.27,69.06,193622.0,61.9493,62.9473,61.9402,62.6569,193622.0
2022-02-24 14:00:00,69.08,69.5,68.87,69.48,117638.0,62.6751,63.0561,62.4846,63.038,117638.0
2022-02-24 14:30:00,69.49,70.09,69.43,69.95,279043.0,63.0471,63.5914,62.9926,63.4644,279043.0
2022-02-24 15:00:00,69.99,70.45,69.88,70.23,251304.0,63.5007,63.9181,63.4009,63.7185,251304.0
2022-02-24 15:30:00,70.22,70.99,70.22,70.91,714402.0,63.7094,64.408,63.7094,64.3354,714402.0
2022-02-25 09:30:00,71.28,72.19,70.55,70.77,551742.0,64.6711,65.4967,64.0088,64.2084,551742.0
2022-02-25 10:00:00,70.77,71.35,70.17,71.21,409345.0,64.2084,64.7346,63.664,64.6076,409345.0
2022-02-25 10:30:00,71.23,71.61,70.94,71.32,218196.0,64.6257,64.9705,64.3626,64.7074,218196.0
2022-02-25 11:00:00,71.36,71.7,71.1,71.48,178963.0,64.7437,65.0522,64.5078,64.8526,178963.0
2022-02-25 11:30:00,71.46,72.01,71.38,71.99,190718.0,64.8344,65.3334,64.7618,65.3153,190718.0
2022-02-25 12:00:00,72.0,72.2,71.89,72.08,206258.0,65.3244,65.5058,65.2246,65.3969,206258.0
2022-02-25 12:30:00,72.12,72.28,71.45,71.65,217890.0,65.4332,65.5784,64.8253,65.0068,217890.0
2022-02-25 13:00:00,71.65,71.83,71.27,71.66,311829.0,65.0068,65.1701,64.662,65.0159,311829.0
2022-02-25 13:30:00,71.67,72.18,71.67,72.09,250479.0,65.025,65.4877,65.025,65.406,250479.0
2022-02-25 14:00:00,72.12,72.24,71.88,72.03,176299.0,65.4332,65.5421,65.2155,65.3516,176299.0
2022-02-25 14:30:00,72.04,72.24,71.84,72.23,203306.0,65.3606,65.5421,65.1792,65.533,203306.0
2022-02-25 15:00:00,72.21,72.44,72.08,72.28,201722.0,65.5149,65.7236,65.3969,65.5784,201722.0
2022-02-25 15:30:00,72.29,72.75,72.19,72.5,754698.0,65.5875,66.0048,65.4967,65.778,754698.0
2022-02-28 09:30:00,70.92,71.79,70.56,71.34,487809.0,64.3445,65.1338,64.0179,64.7255,487809.0
2022-02-28 10:00:00,71.37,71.39,70.22,70.67,382399.0,64.7528,64.7709,63.7094,64.1177,382399.0
2022-02-28 10:30:00,70.63,71.78,70.58,71.53,269795.0,64.0814,65.1248,64.036,64.8979,269795.0
2022-02-28 11:00:00,71.58,71.59,71.2,71.28,277760.0,64.9433,64.9524,64.5985,64.6711,277760.0
2022-02-28 11:30:00,71.28,71.75,71.26,71.5,385834.0,64.6711,65.0975,64.653,64.8707,385834.0
2022-02-28 12:00:00,71.48,71.59,70.88,70.98,180740.0,64.8526,64.9524,64.3082,64.3989,180740.0
2022-02-28 12:30:00,70.96,71.11,70.56,70.98,207278.0,64.3808,64.5169,64.0179,64.3989,207278.0
2022-02-28 13:00:00,70.95,71.15,70.71,70.91,159322.0,64.3717,64.5532,64.154,64.3354,159322.0
2022-02-28 13:30:00,70.93,71.08,70.8,70.91,161111.0,64.3536,64.4897,64.2356,64.3354,161111.0
2022-02-28 14:00:00,70.91,70.91,70.47,70.66,233105.0,64.3354,64.3354,63.9362,64.1086,233105.0
2022-02-28 14:30:00,70.76,70.96,70.56,70.93,181694.0,64.1993,64.3808,64.0179,64.3536,181694.0
2022-02-28 15:00:00,70.91,71.27,70.68,71.14,214151.0,64.3354,64.662,64.1267,64.5441,214151.0
2022-02-28 15:30:00,71.16,71.67,70.76,71.66,726227.0,64.5622,65.025,64.1993,65.0159,726227.0
2022-03-01 09:30:00,72.42,74.86,72.13,74.77,1359526.0,65.7054,67.9192,65.4423,67.8375,1359526.0
2022-03-01 10:00:00,74.82,74.99,73.9,74.02,753897.0,67.8829,68.0371,67.0482,67.1571,753897.0
2022-03-01 10:30:00,74.06,74.49,73.25,73.28,543374.0,67.1934,67.5835,66.4585,66.4857,543374.0
2022-03-01 11:00:00,73.27,73.95,73.17,73.49,278053.0,66.4766,67.0936,66.3859,66.6762,278053.0
2022-03-01 11:30:00,73.44,73.46,72.85,72.95,347873.0,66.6308,66.649,66.0955,66.1863,347873.0
2022-03-01 12:00:00,72.9,73.27,72.83,72.95,208284.0,66.1409,66.4766,66.0774,66.1863,208284.0
2022-03-01 12:30:00,72.93,73.16,72.72,73.03,178581.0,66.1681,66.3768,65.9776,66.2589,178581.0
2022-03-01 13:00:00,73.01,73.04,72.61,72.73,234676.0,66.2407,66.2679,65.8778,65.9867,234676.0
2022-03-01 13:30:00,72.7,73.03,72.55,72.99,184496.0,65.9595,66.2589,65.8234,66.2226,184496.0
2022-03-01 14:00:00,73.0,73.38,72.78,73.17,399030.0,66.2316,66.5764,66.032,66.3859,399030.0
2022-03-01 14:30:00,73.18,73.42,72.94,72.97,320601.0,66.3949,66.6127,66.1772,66.2044,320601.0
2022-03-01 15:00:00,72.98,73.44,72.78,73.0,355621.0,66.2135,66.6308,66.032,66.2316,355621.0
2022-03-01 15:30:00,72.99,73.38,72.84,73.36,1409263.0,66.2226,66.5764,66.0865,66.5583,1409263.0
2022-03-02 09:30:00,72.69,72.94,71.19,71.3,626884.0,65.9504,66.1772,64.5895,64.6893,626884.0
2022-03-02 10:00:00,71.28,71.46,70.63,71.23,356538.0,64.6711,64.8344,64.0814,64.6257,356538.0
2022-03-02 10:30:00,71.19,71.5,70.42,70.53,297578.0,64.5895,64.8707,63.8908,63.9906,297578.0
2022-03-02 11:00:00,70.56,71.26,70.34,71.02,157623.0,64.0179,64.653,63.8183,64.4352,157623.0
2022-03-02 11:30:00,71.04,71.38,70.89,71.05,201410.0,64.4534,64.7618,64.3173,64.4624,201410.0
2022-03-02 12:00:00,71.05,71.54,70.96,71.38,107016.0,64.4624,64.907,64.3808,64.7618,107016.0
2022-03-02 12:30:00,71.39,71.66,71.16,71.62,101106.0,64.7709,65.0159,64.5622,64.9796,101106.0
2022-03-02 13:00:00,71.64,72.11,71.62,71.82,141032.0,64.9977,65.4242,64.9796,65.161,141032.0
2022-03-02 13:30:00,71.85,71.89,71.63,71.8,125894.0,65.1883,65.2246,64.9887,65.1429,125894.0
2022-03-02 14:00:00,71.83,72.13,71.74,71.89,106933.0,65.1701,65.4423,65.0885,65.2246,106933.0
2022-03-02 14:30:00,71.89,71.97,71.69,71.78,118206.0,65.2246,65.2971,65.0431,65.1248,118206.0
2022-03-02 15:00:00,71.77,72.02,71.69,71.87,164673.0,65.1157,65.3425,65.0431,65.2064,164673.0
2022-03-02 15:30:00,71.87,72.17,71.76,71.77,382540.0,65.2064,65.4786,65.1066,65.1157,382540.0
2022-03-03 09:30:00,73.25,73.83,70.97,71.27,1349666.0,66.4585,66.9847,64.3899,64.662,1349666.0
2022-03-03 10:00:00,71.25,71.5,70.52,70.63,785316.0,64.6439,64.8707,63.9816,64.0814,785316.0
2022-03-03 10:30:00,70.65,70.93,69.79,69.8,680398.0,64.0995,64.3536,63.3193,63.3283,680398.0
2022-03-03 11:00:00,69.81,69.94,68.76,68.98,1323967.0,63.3374,63.4554,62.3848,62.5844,1323967.0
2022-03-03 11:30:00,68.97,69.0,68.06,68.64,940607.0,62.5753,62.6025,61.7497,62.2759,940607.0
2022-03-03 12:00:00,68.64,69.13,68.24,68.37,570263.0,62.2759,62.7205,61.913,62.0309,570263.0
2022-03-03 12:30:00,68.38,69.08,68.22,68.81,558541.0,62.04,62.6751,61.8948,62.4301,558541.0
2022-03-03 13:00:00,68.8,68.91,68.42,68.47,624130.0,62.421,62.5209,62.0763,62.1216,624130.0
2022-03-03 13:30:00,68.46,68.46,67.91,68.04,637738.0,62.1126,62.1126,61.6136,61.7315,637738.0
2022-03-03 14:00:00,68.05,68.08,67.56,67.69,755720.0,61.7406,61.7678,61.296,61.414,755720.0
2022-03-03 14:30:00,67.67,67.79,67.11,67.11,570900.0,61.3958,61.5047,60.8877,60.8877,570900.0
2022-03-03 15:00:00,67.11,67.53,66.76,67.52,1212214.0,60.8877,61.2688,60.5702,61.2597,1212214.0
2022-03-03 15:30:00,67.52,68.01,67.16,67.84,1873167.0,61.2597,61.7043,60.9331,61.5501,1873167.0
2022-03-04 09:30:00,66.29,67.23,65.01,65.65,1595222.0,60.1438,60.9966,58.9824,59.5631,1595222.0
2022-03-04 10:00:00,65.65,65.73,63.63,64.37,1857442.0,59.5631,59.6357,57.7304,58.4018,1857442.0
2022-03-04 10:30:00,64.38,64.69,63.82,63.89,1066856.0,58.4109,58.6921,57.9028,57.9663,1066856.0
2022-03-04 11:00:00,63.9,63.95,63.15,63.62,1172756.0,57.9754,58.0207,57.2949,57.7213,1172756.0
2022-03-04 11:30:00,63.61,64.01,63.3,63.7,684850.0,57.7123,58.0752,57.431,57.7939,684850.0
2022-03-04 12:00:00,63.7,64.55,63.59,64.24,625967.0,57.7939,58.5651,57.6941,58.2838,625967.0
2022-03-04 12:30:00,64.25,64.39,64.15,64.28,402517.0,58.2929,58.4199,58.2022,58.3201,402517.0
2022-03-04 13:00:00,64.28,64.64,64.23,64.64,379787.0,58.3201,58.6468,58.2748,58.6468,379787.0
2022-03-04 13:30:00,64.64,64.72,63.81,63.82,504628.0,58.6468,58.7193,57.8937,57.9028,504628.0
2022-03-04 14:00:00,63.82,63.86,63.68,63.78,536175.0,57.9028,57.9391,57.7758,57.8665,536175.0
2022-03-04 14:30:00,63.77,63.84,63.46,63.48,433249.0,57.8574,57.9209,57.5762,57.5943,433249.0
2022-03-04 15:00:00,63.47,64.08,63.42,63.97,552497.0,57.5852,58.1387,57.5399,58.0389,552497.0
2022-03-04 15:30:00,63.96,64.02,63.41,63.67,1702207.0,58.0298,58.0842,57.5308,57.7667,1702207.0
2022-03-07 09:30:00,63.15,64.11,62.64,62.96,1456530.0,57.2949,58.1659,56.8322,57.1225,1456530.0
2022-03-07 10:00:00,62.97,63.2,62.26,62.58,705615.0,57.1316,57.3403,56.4874,56.7778,705615.0
2022-03-07 10:30:00,62.54,62.92,61.4,61.63,1098798.0,56.7415,57.0862,55.7072,55.9158,1098798.0
2022-03-07 11:00:00,61.6,61.84,61.31,61.53,1344273.0,55.8886,56.1064,55.6255,55.8251,1344273.0
2022-03-07 11:30:00,61.52,61.57,60.91,61.11,1050409.0,55.816,55.8614,55.2626,55.444,1050409.0
2022-03-07 12:00:00,61.08,61.53,60.97,61.11,919416.0,55.4168,55.8251,55.317,55.444,919416.0
2022-03-07 12:30:00,61.07,61.98,61.04,61.49,773630.0,55.4078,56.2334,55.3805,55.7888,773630.0
2022-03-07 13:00:00,61.47,61.8,61.05,61.12,473164.0,55.7707,56.0701,55.3896,55.4531,473164.0
2022-03-07 13:30:00,61.1,61.49,61.06,61.16,323370.0,55.435,55.7888,55.3987,55.4894,323370.0
2022-03-07 14:00:00,61.16,61.44,61.15,61.27,326013.0,55.4894,55.7434,55.4803,55.5892,326013.0
2022-03-07 14:30:00,61.26,61.3,60.88,60.9,606485.0,55.5801,55.6164,55.2354,55.2535,606485.0
2022-03-07 15:00:00,60.89,60.91,60.57,60.82,752692.0,55.2444,55.2626,54.9541,55.1809,752692.0
2022-03-07 15:30:00,60.83,60.83,60.3,60.49,1556075.0,55.19,55.19,54.7091,54.8815,1556075.0
2022-03-08 09:30:00,60.06,60.06,57.13,57.36,1828369.0,54.4914,54.4914,51.8331,52.0417,1828369.0
2022-03-08 10:00:00,57.36,58.62,56.41,58.32,1703435.0,52.0417,53.1849,51.1798,52.9127,1703435.0
2022-03-08 10:30:00,58.32,59.19,57.75,58.89,669976.0,52.9127,53.7021,52.3956,53.4299,669976.0
2022-03-08 11:00:00,58.89,58.98,58.24,58.44,400560.0,53.4299,53.5115,52.8401,53.0216,400560.0
2022-03-08 11:30:00,58.42,58.94,58.01,58.73,378432.0,53.0035,53.4752,52.6315,53.2847,378432.0
2022-03-08 12:00:00,58.74,60.13,58.61,59.44,569012.0,53.2938,54.5549,53.1758,53.9289,569012.0
2022-03-08 12:30:00,59.45,59.56,58.63,59.56,622618.0,53.938,54.0378,53.194,54.0378,622618.0
2022-03-08 13:00:00,59.56,59.84,59.27,59.3,300315.0,54.0378,54.2918,53.7746,53.8019,300315.0
2022-03-08 13:30:00,59.3,59.31,58.67,58.68,220239.0,53.8019,53.8109,53.2303,53.2393,220239.0
2022-03-08 14:00:00,58.66,59.13,58.5,59.11,291604.0,53.2212,53.6476,53.076,53.6295,291604.0
2022-03-08 14:30:00,59.1,59.18,58.74,58.89,203994.0,53.6204,53.693,53.2938,53.4299,203994.0
2022-03-08 15:00:00,58.9,59.2,58.74,58.81,314325.0,53.439,53.7111,53.2938,53.3573,314325.0
2022-03-08 15:30:00,58.81,58.94,58.46,58.71,861833.0,53.3573,53.4752,53.0397,53.2666,861833.0
2022-03-09 09:30:00,61.46,62.14,60.31,61.4,1537611.0,55.7616,56.3785,54.7182,55.7072,1537611.0
2022-03-09 10:00:00,61.43,62.15,61.36,61.9,795319.0,55.7344,56.3876,55.6709,56.1608,795319.0
2022-03-09 10:30:00,61.88,61.93,61.29,61.83,429520.0,56.1427,56.188,55.6074,56.0973,429520.0
2022-03-09 11:00:00,61.84,61.96,61.11,61.39,321806.0,56.1064,56.2152,55.444,55.6981,321806.0
2022-03-09 11:30:00,61.38,62.05,61.31,61.76,309812.0,55.689,56.2969,55.6255,56.0338,309812.0
2022-03-09 12:00:00,61.75,62.0,61.68,61.75,243365.0,56.0247,56.2515,55.9612,56.0247,243365.0
2022-03-09 12:30:00,61.79,62.24,61.76,62.03,174915.0,56.061,56.4693,56.0338,56.2787,174915.0
2022-03-09 13:00:00,62.04,62.23,61.87,62.21,215814.0,56.2878,56.4602,56.1336,56.4421,215814.0
2022-03-09 13:30:00,62.22,62.34,61.88,61.99,209944.0,56.4511,56.56,56.1427,56.2425,209944.0
2022-03-09 14:00:00,62.0,62.17,61.89,62.0,172448.0,56.2515,56.4058,56.1517,56.2515,172448.0
2022-03-09 14:30:00,62.01,62.37,62.01,62.32,286379.0,56.2606,56.5872,56.2606,56.5419,286379.0
2022-03-09 15:00:00,62.33,62.52,62.18,62.24,399082.0,56.5509,56.7233,56.4148,56.4693,399082.0
2022-03-09 15:30:00,62.23,62.78,62.16,62.41,980152.0,56.4602,56.9592,56.3967,56.6235,980152.0
2022-03-10 09:30:00,53.02,54.25,50.6,53.69,11652820.0,48.1041,49.2201,45.9085,48.712,11652820.0
2022-03-10 10:00:00,53.72,55.36,53.44,54.64,4885467.0,48.7392,50.2272,48.4852,49.5739,4885467.0
2022-03-10 10:30:00,54.62,55.35,53.02,54.1,4105077.0,49.5558,50.2181,48.1041,49.084,4105077.0
2022-03-10 11:00:00,54.1,54.11,52.91,53.34,3931227.0,49.084,49.0931,48.0043,48.3945,3931227.0
2022-03-10 11:30:00,53.35,53.49,52.2,52.88,2570846.0,48.4035,48.5306,47.3602,47.9771,2570846.0
2022-03-10 12:00:00,52.86,52.94,51.5,51.63,2707131.0,47.959,48.0315,46.7251,46.843,2707131.0
2022-03-10 12:30:00,51.64,52.06,51.51,51.87,1394278.0,46.8521,47.2331,46.7341,47.0608,1394278.0
2022-03-10 13:00:00,51.87,51.88,51.29,51.75,1670720.0,47.0608,47.0698,46.5345,46.9519,1670720.0
2022-03-10 13:30:00,51.75,51.91,51.42,51.57,1970741.0,46.9519,47.097,46.6525,46.7886,1970741.0
2022-03-10 14:00:00,51.58,52.6,51.52,52.47,2461679.0,46.7976,47.7231,46.7432,47.6051,2461679.0
2022-03-10 14:30:00,52.48,52.53,51.78,51.89,2480383.0,47.6142,47.6596,46.9791,47.0789,2480383.0
2022-03-10 15:00:00,51.92,52.48,51.67,52.44,1983168.0,47.1061,47.6142,46.8793,47.5779,1983168.0
2022-03-10 15:30:00,52.44,52.66,52.26,52.52,4540492.0,47.5779,47.7775,47.4146,47.6505,4540492.0
2022-03-11 09:30:00,53.97,54.09,49.8,50.16,5771778.0,48.966,49.0749,45.1827,45.5093,5771778.0
2022-03-11 10:00:00,50.16,50.36,49.03,49.8,4201895.0,45.5093,45.6908,44.4841,45.1827,4201895.0
2022-03-11 10:30:00,49.79,50.74,49.52,50.03,2718938.0,45.1736,46.0355,44.9286,45.3914,2718938.0
2022-03-11 11:00:00,50.02,50.44,49.8,50.03,2059139.0,45.3823,45.7633,45.1827,45.3914,2059139.0
2022-03-11 11:30:00,50.03,50.15,49.23,49.36,1185796.0,45.3914,45.5002,44.6655,44.7835,1185796.0
2022-03-11 12:00:00,49.36,49.7,49.1,49.12,1471114.0,44.7835,45.092,44.5476,44.5657,1471114.0
2022-03-11 12:30:00,49.11,49.2,48.89,49.01,1273308.0,44.5567,44.6383,44.3571,44.4659,1273308.0
2022-03-11 13:00:00,49.02,49.38,48.77,48.99,2182021.0,44.475,44.8016,44.2482,44.4478,2182021.0
2022-03-11 13:30:00,48.98,49.28,48.68,48.75,1134112.0,44.4387,44.7109,44.1665,44.23,1134112.0
2022-03-11 14:00:00,48.74,48.91,48.51,48.82,921829.0,44.221,44.3752,44.0123,44.2935,921829.0
2022-03-11 14:30:00,48.82,48.83,48.0,48.25,793501.0,44.2935,44.3026,43.5496,43.7764,793501.0
2022-03-11 15:00:00,48.25,48.61,47.85,47.86,1104155.0,43.7764,44.103,43.4135,43.4226,1104155.0
2022-03-11 15:30:00,47.87,48.41,47.86,47.98,2609048.0,43.4316,43.9216,43.4226,43.5314,2609048.0
2022-03-14 09:30:00,43.09,45.15,41.56,43.34,8743898.0,39.0948,40.9638,37.7067,39.3216,8743898.0
2022-03-14 10:00:00,43.32,45.77,42.56,45.24,5495148.0,39.3035,41.5263,38.614,41.0455,5495148.0
2022-03-14 10:30:00,45.23,45.6,44.2,45.44,3325807.0,41.0364,41.3721,40.1019,41.2269,3325807.0
2022-03-14 11:00:00,45.44,45.6,44.16,44.93,3159168.0,41.2269,41.3721,40.0656,40.7642,3159168.0
2022-03-14 11:30:00,44.93,45.09,43.78,44.23,1721272.0,40.7642,40.9094,39.7208,40.1291,1721272.0
2022-03-14 12:00:00,44.23,44.72,43.94,44.66,1845041.0,40.1291,40.5737,39.866,40.5192,1845041.0
2022-03-14 12:30:00,44.65,44.91,43.95,43.98,1859759.0,40.5102,40.7461,39.8751,39.9023,1859759.0
2022-03-14 13:00:00,43.97,43.98,43.0,43.01,2210620.0,39.8932,39.9023,39.0132,39.0222,2210620.0
2022-03-14 13:30:00,43.01,43.36,42.7,42.94,1595675.0,39.0222,39.3398,38.741,38.9587,1595675.0
2022-03-14 14:00:00,42.93,43.28,42.67,42.96,1026473.0,38.9496,39.2672,38.7138,38.9769,1026473.0
2022-03-14 14:30:00,42.96,43.05,42.52,42.86,1125576.0,38.9769,39.0585,38.5777,38.8861,1125576.0
2022-03-14 15:00:00,42.87,43.11,42.4,42.42,1604783.0,38.8952,39.113,38.4688,38.4869,1604783.0
2022-03-14 15:30:00,42.42,43.09,42.23,42.94,4544516.0,38.4869,39.0948,38.3145,38.9587,4544516.0
2022-03-15 09:30:00,41.64,44.89,41.63,43.14,6421097.0,37.7793,40.7279,37.7702,39.1402,6421097.0
2022-03-15 10:00:00,43.16,47.68,42.63,47.68,4391212.0,39.1583,43.2592,38.6775,43.2592,4391212.0
2022-03-15 10:30:00,47.68,48.22,45.95,46.09,5003158.0,43.2592,43.7492,41.6896,41.8167,5003158.0
2022-03-15 11:00:00,46.1,46.36,45.52,45.84,2504930.0,41.8257,42.0616,41.2995,41.5898,2504930.0
2022-03-15 11:30:00,45.83,45.92,45.05,45.24,2048395.0,41.5808,41.6624,40.8731,41.0455,2048395.0
2022-03-15 12:00:00,45.24,46.05,45.21,45.39,1612483.0,41.0455,41.7804,41.0183,41.1816,1612483.0
2022-03-15 12:30:00,45.4,45.62,45.2,45.62,1190331.0,41.1906,41.3902,41.0092,41.3902,1190331.0
2022-03-15 13:00:00,45.61,45.72,45.2,45.25,1243670.0,41.3812,41.481,41.0092,41.0545,1243670.0
2022-03-15 13:30:00,45.25,45.76,44.39,44.84,1711405.0,41.0545,41.5173,40.2743,40.6826,1711405.0
2022-03-15 14:00:00,44.83,45.36,44.75,45.22,1238803.0,40.6735,41.1543,40.6009,41.0273,1238803.0
2022-03-15 14:30:00,45.2,46.19,45.17,45.76,1218589.0,41.0092,41.9074,40.982,41.5173,1218589.0
2022-03-15 15:00:00,45.73,46.26,45.42,46.15,1157582.0,41.49,41.9709,41.2088,41.8711,1157582.0
2022-03-15 15:30:00,46.15,46.49,45.87,45.97,2294636.0,41.8711,42.1796,41.6171,41.7078,2294636.0
2022-03-16 09:30:00,56.96,59.47,54.75,58.25,13262649.0,51.6788,53.9561,49.6737,52.8492,13262649.0
2022-03-16 10:00:00,58.25,60.35,57.61,59.76,5024484.0,52.8492,54.7545,52.2686,54.2192,5024484.0
2022-03-16 10:30:00,59.76,60.09,58.57,59.77,3469930.0,54.2192,54.5186,53.1395,54.2283,3469930.0
2022-03-16 11:00:00,59.79,61.03,59.63,60.96,2793955.0,54.2464,55.3715,54.1013,55.308,2793955.0
2022-03-16 11:30:00,60.96,61.2,60.21,61.02,2073139.0,55.308,55.5257,54.6275,55.3624,2073139.0
2022-03-16 12:00:00,61.02,61.09,60.18,60.22,2096569.0,55.3624,55.4259,54.6003,54.6366,2096569.0
2022-03-16 12:30:00,60.2,60.29,59.35,60.07,2043042.0,54.6184,54.7001,53.8472,54.5005,2043042.0
2022-03-16 13:00:00,60.08,60.6,59.59,60.26,1551134.0,54.5095,54.9813,54.065,54.6729,1551134.0
2022-03-16 13:30:00,60.27,61.07,60.13,60.42,1380494.0,54.6819,55.4078,54.5549,54.818,1380494.0
2022-03-16 14:00:00,60.35,60.63,58.77,60.07,2323164.0,54.7545,55.0086,53.321,54.5005,2323164.0
2022-03-16 14:30:00,60.06,62.93,59.29,62.11,3277850.0,54.4914,57.0953,53.7928,56.3513,3277850.0
2022-03-16 15:00:00,62.14,63.75,61.81,63.68,2871490.0,56.3785,57.8393,56.0791,57.7758,2871490.0
2022-03-16 15:30:00,63.67,64.28,63.05,64.08,3821017.0,57.7667,58.3201,57.2042,58.1387,3821017.0
2022-03-17 09:30:00,62.01,63.86,58.32,60.44,5496118.0,56.2606,57.9391,52.9127,54.8362,5496118.0
2022-03-17 10:00:00,60.45,60.79,59.3,59.81,2013717.0,54.8452,55.1537,53.8019,54.2646,2013717.0
2022-03-17 10:30:00,59.83,59.85,58.53,58.71,1959925.0,54.2827,54.3009,53.1033,53.2666,1959925.0
2022-03-17 11:00:00,58.7,60.06,58.34,59.5,1398059.0,53.2575,54.4914,52.9309,53.9833,1398059.0
2022-03-17 11:30:00,59.5,60.43,59.46,60.23,926132.0,53.9833,54.8271,53.947,54.6456,926132.0
2022-03-17 12:00:00,60.24,60.69,60.0,60.62,727510.0,54.6547,55.063,54.437,54.9995,727510.0
2022-03-17 12:30:00,60.58,61.84,60.51,61.75,938853.0,54.9632,56.1064,54.8997,56.0247,938853.0
2022-03-17 13:00:00,61.75,61.82,60.86,61.26,613542.0,56.0247,56.0882,55.2172,55.5801,613542.0
2022-03-17 13:30:00,61.28,62.09,61.21,61.91,749506.0,55.5983,56.3332,55.5348,56.1699,749506.0
2022-03-17 14:00:00,61.91,62.22,61.47,61.48,840171.0,56.1699,56.4511,55.7707,55.7797,840171.0
2022-03-17 14:30:00,61.49,61.8,61.35,61.74,468802.0,55.7888,56.0701,55.6618,56.0156,468802.0
2022-03-17 15:00:00,61.73,62.06,60.9,61.14,817178.0,56.0066,56.306,55.2535,55.4713,817178.0
2022-03-17 15:30:00,61.15,62.04,61.14,61.94,1679777.0,55.4803,56.2878,55.4713,56.1971,1679777.0
2022-03-18 09:30:00,61.17,65.33,60.82,65.21,3791636.0,55.4985,59.2728,55.1809,59.1639,3791636.0
2022-03-18 10:00:00,65.19,68.26,65.0,65.3,4763685.0,59.1458,61.9311,58.9734,59.2456,4763685.0
2022-03-18 10:30:00,65.28,65.56,63.9,65.41,3228296.0,59.2274,59.4815,57.9754,59.3454,3228296.0
2022-03-18 11:00:00,65.39,65.75,64.55,65.07,1422151.0,59.3272,59.6538,58.5651,59.0369,1422151.0
2022-03-18 11:30:00,65.09,66.19,65.09,66.07,1319369.0,59.055,60.053,59.055,59.9442,1319369.0
2022-03-18 12:00:00,66.07,67.96,66.03,67.77,2334602.0,59.9442,61.6589,59.9079,61.4865,2334602.0
2022-03-18 12:30:00,67.73,69.43,67.59,68.51,4388938.0,61.4503,62.9926,61.3232,62.1579,4388938.0
2022-03-18 13:00:00,68.54,68.78,66.63,67.17,2397229.0,62.1852,62.4029,60.4522,60.9422,2397229.0
2022-03-18 13:30:00,67.15,67.46,66.14,66.6,1515046.0,60.924,61.2053,60.0077,60.425,1515046.0
2022-03-18 14:00:00,66.6,66.75,65.3,65.46,1508377.0,60.425,60.5611,59.2456,59.3907,1508377.0
2022-03-18 14:30:00,65.45,65.88,65.02,65.23,1456092.0,59.3817,59.7718,58.9915,59.1821,1456092.0
2022-03-18 15:00:00,65.23,65.47,64.58,64.89,1570080.0,59.1821,59.3998,58.5923,58.8736,1570080.0
2022-03-18 15:30:00,64.9,65.48,64.62,65.1,3111406.0,58.8826,59.4089,58.6286,59.0641,3111406.0
2022-03-21 09:30:00,62.48,63.82,60.25,60.25,2718763.0,56.687,57.9028,54.6638,54.6638,2718763.0
2022-03-21 10:00:00,60.25,60.31,58.3,58.39,2628930.0,54.6638,54.7182,52.8946,52.9762,2628930.0
2022-03-21 10:30:00,58.43,59.88,58.35,59.56,2143862.0,53.0125,54.3281,52.9399,54.0378,2143862.0
2022-03-21 11:00:00,59.57,60.5,59.05,60.43,1441557.0,54.0468,54.8906,53.575,54.8271,1441557.0
2022-03-21 11:30:00,60.44,60.5,59.61,60.21,992274.0,54.8362,54.8906,54.0831,54.6275,992274.0
2022-03-21 12:00:00,60.21,60.63,59.6,60.35,685788.0,54.6275,55.0086,54.074,54.7545,685788.0
2022-03-21 12:30:00,60.37,60.44,59.5,59.62,648833.0,54.7727,54.8362,53.9833,54.0922,648833.0
2022-03-21 13:00:00,59.57,59.86,59.43,59.72,549732.0,54.0468,54.3099,53.9198,54.1829,549732.0
2022-03-21 13:30:00,59.73,60.49,59.66,60.46,602604.0,54.192,54.8815,54.1285,54.8543,602604.0
2022-03-21 14:00:00,60.45,61.48,60.12,61.14,736989.0,54.8452,55.7797,54.5458,55.4713,736989.0
2022-03-21 14:30:00,61.14,61.14,60.61,60.65,518740.0,55.4713,55.4713,54.9904,55.0267,518740.0
2022-03-21 15:00:00,60.63,61.35,60.62,61.25,459520.0,55.0086,55.6618,54.9995,55.5711,459520.0
2022-03-21 15:30:00,61.26,61.54,60.92,61.44,962006.0,55.5801,55.8342,55.2717,55.7434,962006.0
2022-03-22 09:30:00,65.15,65.15,62.29,63.17,3372173.0,59.1095,59.1095,56.5146,57.313,3372173.0
2022-03-22 10:00:00,63.2,65.08,63.16,64.74,1890571.0,57.3403,59.046,57.304,58.7375,1890571.0
2022-03-22 10:30:00,64.75,65.69,64.63,64.69,1806546.0,58.7466,59.5994,58.6377,58.6921,1806546.0
2022-03-22 11:00:00,64.71,65.05,64.2,64.78,1001474.0,58.7103,59.0187,58.2475,58.7738,1001474.0
2022-03-22 11:30:00,64.78,65.35,64.61,64.92,802858.0,58.7738,59.2909,58.6195,58.9008,802858.0
2022-03-22 12:00:00,64.93,65.11,64.33,64.59,772263.0,58.9099,59.0732,58.3655,58.6014,772263.0
2022-03-22 12:30:00,64.59,65.27,64.25,65.05,762578.0,58.6014,59.2183,58.2929,59.0187,762578.0
2022-03-22 13:00:00,65.06,65.06,64.45,64.68,505464.0,59.0278,59.0278,58.4744,58.683,505464.0
2022-03-22 13:30:00,64.68,65.1,64.68,64.95,509741.0,58.683,59.0641,58.683,58.928,509741.0
2022-03-22 14:00:00,64.97,65.65,64.92,65.26,640169.0,58.9462,59.5631,58.9008,59.2093,640169.0
2022-03-22 14:30:00,65.27,65.55,65.07,65.42,676826.0,59.2183,59.4724,59.0369,59.3544,676826.0
2022-03-22 15:00:00,65.41,65.42,64.72,64.81,585216.0,59.3454,59.3544,58.7193,58.801,585216.0
2022-03-22 15:30:00,64.81,64.98,64.53,64.73,1446196.0,58.801,58.9552,58.547,58.7284,1446196.0
2022-03-23 09:30:00,62.04,63.49,61.36,62.85,1638762.0,56.2878,57.6034,55.6709,57.0227,1638762.0
2022-03-23 10:00:00,62.82,64.41,62.3,64.17,1486198.0,56.9955,58.4381,56.5237,58.2203,1486198.0
2022-03-23 10:30:00,64.21,66.29,64.13,66.28,1220806.0,58.2566,60.1438,58.184,60.1347,1220806.0
2022-03-23 11:00:00,66.28,66.98,65.42,66.45,2064789.0,60.1347,60.7698,59.3544,60.2889,2064789.0
2022-03-23 11:30:00,66.45,69.25,66.45,68.6,3175777.0,60.2889,62.8293,60.2889,62.2396,3175777.0
2022-03-23 12:00:00,68.62,68.73,67.01,67.7,1438916.0,62.2577,62.3575,60.797,61.423,1438916.0
2022-03-23 12:30:00,67.68,67.78,66.03,67.07,1568072.0,61.4049,61.4956,59.9079,60.8515,1568072.0
2022-03-23 13:00:00,67.03,67.45,65.5,65.58,763260.0,60.8152,61.1962,59.427,59.4996,763260.0
2022-03-23 13:30:00,65.58,66.09,64.79,65.21,1200431.0,59.4996,59.9623,58.7828,59.1639,1200431.0
2022-03-23 14:00:00,65.19,65.38,64.48,65.0,641080.0,59.1458,59.3181,58.5016,58.9734,641080.0
2022-03-23 14:30:00,64.98,65.66,64.77,64.91,686899.0,58.9552,59.5722,58.7647,58.8917,686899.0
2022-03-23 15:00:00,64.91,65.09,64.28,64.53,813924.0,58.8917,59.055,58.3201,58.547,813924.0
2022-03-23 15:30:00,64.52,64.87,64.03,64.29,1472171.0,58.5379,58.8554,58.0933,58.3292,1472171.0
2022-03-24 09:30:00,61.05,61.71,59.68,60.17,4073263.0,55.3896,55.9884,54.1466,54.5912,4073263.0
2022-03-24 10:00:00,60.16,60.85,58.72,59.27,2348434.0,54.5821,55.2082,53.2756,53.7746,2348434.0
2022-03-24 10:30:00,59.26,59.56,58.73,59.38,1530983.0,53.7656,54.0378,53.2847,53.8744,1530983.0
2022-03-24 11:00:00,59.39,60.19,59.18,60.1,1095867.0,53.8835,54.6093,53.693,54.5277,1095867.0
2022-03-24 11:30:00,60.11,60.51,59.97,60.25,784561.0,54.5368,54.8997,54.4097,54.6638,784561.0
2022-03-24 12:00:00,60.23,60.82,59.76,60.69,779448.0,54.6456,55.1809,54.2192,55.063,779448.0
2022-03-24 12:30:00,60.7,61.07,60.63,60.81,662686.0,55.0721,55.4078,55.0086,55.1719,662686.0
2022-03-24 13:00:00,60.8,60.91,60.41,60.46,610102.0,55.1628,55.2626,54.8089,54.8543,610102.0
2022-03-24 13:30:00,60.46,60.78,60.42,60.78,319222.0,54.8543,55.1446,54.818,55.1446,319222.0
2022-03-24 14:00:00,60.77,60.88,60.15,60.28,579071.0,55.1356,55.2354,54.5731,54.691,579071.0
2022-03-24 14:30:00,60.3,60.92,60.1,60.87,492467.0,54.7091,55.2717,54.5277,55.2263,492467.0
2022-03-24 15:00:00,60.88,61.4,60.7,61.25,895608.0,55.2354,55.7072,55.0721,55.5711,895608.0
2022-03-24 15:30:00,61.25,61.55,61.08,61.51,1340688.0,55.5711,55.8433,55.4168,55.807,1340688.0
2022-03-25 09:30:00,59.57,59.87,58.4,59.32,2055078.0,54.0468,54.319,52.9853,53.82,2055078.0
2022-03-25 10:00:00,59.28,59.62,58.1,58.43,1230198.0,53.7837,54.0922,52.7131,53.0125,1230198.0
2022-03-25 10:30:00,58.41,59.32,58.09,59.0,996042.0,52.9944,53.82,52.7041,53.5297,996042.0
2022-03-25 11:00:00,59.0,59.19,58.09,58.15,682492.0,53.5297,53.7021,52.7041,52.7585,682492.0
2022-03-25 11:30:00,58.14,59.34,58.1,59.15,648602.0,52.7494,53.8382,52.7131,53.6658,648602.0
2022-03-25 12:00:00,59.14,59.94,59.01,59.94,972166.0,53.6567,54.3825,53.5388,54.3825,972166.0
2022-03-25 12:30:00,59.91,60.45,59.75,60.2,831882.0,54.3553,54.8452,54.2101,54.6184,831882.0
2022-03-25 13:00:00,60.22,60.55,59.94,60.08,675653.0,54.6366,54.936,54.3825,54.5095,675653.0
2022-03-25 13:30:00,60.07,60.17,59.74,60.05,492711.0,54.5005,54.5912,54.2011,54.4823,492711.0
2022-03-25 14:00:00,60.07,60.2,59.86,60.07,359668.0,54.5005,54.6184,54.3099,54.5005,359668.0
2022-03-25 14:30:00,60.07,60.24,59.82,59.92,364458.0,54.5005,54.6547,54.2737,54.3644,364458.0
2022-03-25 15:00:00,59.93,59.99,59.31,59.35,573291.0,54.3735,54.4279,53.8109,53.8472,573291.0
2022-03-25 15:30:00,59.34,59.93,59.26,59.93,991450.0,53.8382,54.3735,53.7656,54.3735,991450.0
2022-03-28 09:30:00,58.17,60.1,57.37,59.08,3778358.0,52.7766,54.5277,52.0508,53.6023,3778358.0
2022-03-28 10:00:00,59.07,59.08,57.76,58.18,1522710.0,53.5932,53.6023,52.4046,52.7857,1522710.0
2022-03-28 10:30:00,58.17,59.08,57.93,58.45,834805.0,52.7766,53.6023,52.5589,53.0307,834805.0
2022-03-28 11:00:00,58.47,58.65,57.97,58.54,655460.0,53.0488,53.2121,52.5952,53.1123,655460.0
2022-03-28 11:30:00,58.54,58.92,58.08,58.8,669262.0,53.1123,53.4571,52.695,53.3482,669262.0
2022-03-28 12:00:00,58.79,59.04,58.43,59.01,468635.0,53.3392,53.566,53.0125,53.5388,468635.0
2022-03-28 12:30:00,58.99,59.15,58.83,59.01,540535.0,53.5206,53.6658,53.3754,53.5388,540535.0
2022-03-28 13:00:00,59.02,59.65,59.0,59.59,496488.0,53.5478,54.1194,53.5297,54.065,496488.0
2022-03-28 13:30:00,59.59,59.65,58.89,59.16,311715.0,54.065,54.1194,53.4299,53.6748,311715.0
2022-03-28 14:00:00,59.12,59.24,58.87,59.07,283923.0,53.6386,53.7474,53.4117,53.5932,283923.0
2022-03-28 14:30:00,59.06,59.41,59.0,59.37,407900.0,53.5841,53.9017,53.5297,53.8654,407900.0
2022-03-28 15:00:00,59.38,59.64,59.18,59.5,614392.0,53.8744,54.1103,53.693,53.9833,614392.0
2022-03-28 15:30:00,59.5,59.84,56.96,59.77,1888085.0,53.9833,54.2918,51.6788,54.2283,1888085.0
2022-03-29 09:30:00,62.18,64.56,62.17,62.99,2338294.0,56.4148,58.5742,56.4058,57.1497,2338294.0
2022-03-29 10:00:00,62.97,63.09,61.87,62.52,972594.0,57.1316,57.2405,56.1336,56.7233,972594.0
2022-03-29 10:30:00,62.58,63.49,62.09,63.44,823741.0,56.7778,57.6034,56.3332,57.558,823741.0
2022-03-29 11:00:00,63.45,63.47,62.84,62.93,549575.0,57.5671,57.5852,57.0136,57.0953,549575.0
2022-03-29 11:30:00,62.9,62.95,62.42,62.62,464409.0,57.0681,57.1134,56.6326,56.814,464409.0
2022-03-29 12:00:00,62.62,63.0,62.33,62.78,343801.0,56.814,57.1588,56.5509,56.9592,343801.0
2022-03-29 12:30:00,62.76,62.88,62.53,62.76,272832.0,56.9411,57.0499,56.7324,56.9411,272832.0
2022-03-29 13:00:00,62.79,62.91,62.64,62.76,408683.0,56.9683,57.0772,56.8322,56.9411,408683.0
2022-03-29 13:30:00,62.78,63.02,62.73,62.89,406246.0,56.9592,57.177,56.9138,57.059,406246.0
2022-03-29 14:00:00,62.9,63.0,62.7,62.9,466883.0,57.0681,57.1588,56.8866,57.0681,466883.0
2022-03-29 14:30:00,62.89,62.92,62.59,62.88,364026.0,57.059,57.0862,56.7868,57.0499,364026.0
2022-03-29 15:00:00,62.89,62.89,62.71,62.85,371871.0,57.059,57.059,56.8957,57.0227,371871.0
2022-03-29 15:30:00,62.85,62.98,62.45,62.73,1077483.0,57.0227,57.1407,56.6598,56.9138,1077483.0
2022-03-30 09:30:00,61.16,62.58,60.82,61.9,1581142.0,55.4894,56.7778,55.1809,56.1608,1581142.0
2022-03-30 10:00:00,61.91,63.02,61.62,62.92,780266.0,56.1699,57.177,55.9068,57.0862,780266.0
2022-03-30 10:30:00,62.94,63.05,61.97,62.06,454888.0,57.1044,57.2042,56.2243,56.306,454888.0
2022-03-30 11:00:00,62.08,62.18,61.52,61.57,441193.0,56.3241,56.4148,55.816,55.8614,441193.0
2022-03-30 11:30:00,61.57,62.31,61.57,62.24,244754.0,55.8614,56.5328,55.8614,56.4693,244754.0
2022-03-30 12:00:00,62.25,62.54,62.17,62.39,359933.0,56.4783,56.7415,56.4058,56.6054,359933.0
2022-03-30 12:30:00,62.4,62.46,61.94,62.2,332105.0,56.6144,56.6689,56.1971,56.433,332105.0
2022-03-30 13:00:00,62.2,62.24,61.8,61.99,290963.0,56.433,56.4693,56.0701,56.2425,290963.0
2022-03-30 13:30:00,61.99,62.08,61.49,61.59,332891.0,56.2425,56.3241,55.7888,55.8795,332891.0
2022-03-30 14:00:00,61.58,61.75,61.36,61.5,247997.0,55.8705,56.0247,55.6709,55.7979,247997.0
2022-03-30 14:30:00,61.48,61.85,61.47,61.66,396339.0,55.7797,56.1154,55.7707,55.9431,396339.0
2022-03-30 15:00:00,61.66,61.67,61.35,61.59,334971.0,55.9431,55.9521,55.6618,55.8795,334971.0
2022-03-30 15:30:00,61.58,61.86,61.07,61.49,1035052.0,55.8705,56.1245,55.4078,55.7888,1035052.0
2022-03-31 09:30:00,59.95,60.09,57.3,57.56,2812498.0,54.3916,54.5186,51.9873,52.2232,2812498.0
2022-03-31 10:00:00,57.54,57.82,56.8,57.27,1416770.0,52.205,52.4591,51.5337,51.9601,1416770.0
2022-03-31 10:30:00,57.28,58.45,57.13,58.4,1019886.0,51.9692,53.0307,51.8331,52.9853,1019886.0
2022-03-31 11:00:00,58.39,58.39,57.68,57.9,703001.0,52.9762,52.9762,52.3321,52.5317,703001.0
2022-03-31 11:30:00,57.9,58.34,57.77,58.16,443100.0,52.5317,52.9309,52.4137,52.7676,443100.0
2022-03-31 12:00:00,58.17,58.19,57.65,57.86,401926.0,52.7766,52.7948,52.3048,52.4954,401926.0
2022-03-31 12:30:00,57.86,58.25,57.86,57.99,402064.0,52.4954,52.8492,52.4954,52.6133,402064.0
2022-03-31 13:00:00,58.0,58.09,57.89,58.07,266619.0,52.6224,52.7041,52.5226,52.6859,266619.0
2022-03-31 13:30:00,58.05,58.17,57.98,58.0,318524.0,52.6678,52.7766,52.6043,52.6224,318524.0
2022-03-31 14:00:00,58.0,58.2,57.97,58.05,474855.0,52.6224,52.8039,52.5952,52.6678,474855.0
2022-03-31 14:30:00,58.05,58.52,57.99,58.38,358959.0,52.6678,53.0942,52.6133,52.9672,358959.0
2022-03-31 15:00:00,58.38,58.74,58.24,58.36,495292.0,52.9672,53.2938,52.8401,52.949,495292.0
2022-03-31 15:30:00,58.36,58.37,57.82,57.85,1328761.0,52.949,52.9581,52.4591,52.4863,1328761.0
2022-04-01 09:30:00,61.25,61.75,59.81,60.55,3312884.0,55.5711,56.0247,54.2646,54.936,3312884.0
2022-04-01 10:00:00,60.55,60.77,59.75,60.34,1008879.0,54.936,55.1356,54.2101,54.7454,1008879.0
2022-04-01 10:30:00,60.38,60.62,59.97,60.43,829717.0,54.7817,54.9995,54.4097,54.8271,829717.0
2022-04-01 11:00:00,60.4,60.5,59.65,59.75,718107.0,54.7999,54.8906,54.1194,54.2101,718107.0
2022-04-01 11:30:00,59.77,59.98,59.38,59.59,794270.0,54.2283,54.4188,53.8744,54.065,794270.0
2022-04-01 12:00:00,59.57,59.95,59.45,59.72,351066.0,54.0468,54.3916,53.938,54.1829,351066.0
2022-04-01 12:30:00,59.7,59.71,59.22,59.35,353369.0,54.1648,54.1739,53.7293,53.8472,353369.0
2022-04-01 13:00:00,59.35,59.45,59.08,59.27,282855.0,53.8472,53.938,53.6023,53.7746,282855.0
2022-04-01 13:30:00,59.26,59.61,59.14,59.26,316837.0,53.7656,54.0831,53.6567,53.7656,316837.0
2022-04-01 14:00:00,59.25,59.66,59.12,59.56,349609.0,53.7565,54.1285,53.6386,54.0378,349609.0
2022-04-01 14:30:00,59.57,59.9,59.47,59.7,567867.0,54.0468,54.3462,53.9561,54.1648,567867.0
2022-04-01 15:00:00,59.68,59.96,59.51,59.65,457725.0,54.1466,54.4007,53.9924,54.1194,457725.0
2022-04-01 15:30:00,59.64,59.66,58.85,59.09,2126247.0,54.1103,54.1285,53.3936,53.6113,2126247.0
2022-04-04 09:30:00,62.27,63.35,61.45,62.79,2570355.0,56.4965,57.4764,55.7525,56.9683,2570355.0
2022-04-04 10:00:00,62.78,63.25,62.06,63.11,962823.0,56.9592,57.3856,56.306,57.2586,962823.0
2022-04-04 10:30:00,63.13,64.14,62.94,63.91,1093166.0,57.2768,58.1931,57.1044,57.9844,1093166.0
2022-04-04 11:00:00,63.88,64.42,63.45,63.7,948082.0,57.9572,58.4472,57.5671,57.7939,948082.0
2022-04-04 11:30:00,63.72,63.83,63.55,63.79,827140.0,57.8121,57.9119,57.6578,57.8756,827140.0
2022-04-04 12:00:00,63.78,64.08,63.69,63.83,572475.0,57.8665,58.1387,57.7848,57.9119,572475.0
2022-04-04 12:30:00,63.84,63.95,63.33,63.55,448955.0,57.9209,58.0207,57.4582,57.6578,448955.0
2022-04-04 13:00:00,63.55,63.55,63.28,63.38,347709.0,57.6578,57.6578,57.4128,57.5036,347709.0
2022-04-04 13:30:00,63.39,63.5,63.14,63.36,394384.0,57.5127,57.6125,57.2858,57.4854,394384.0
2022-04-04 14:00:00,63.35,63.4,62.97,63.24,407877.0,57.4764,57.5217,57.1316,57.3766,407877.0
2022-04-04 14:30:00,63.24,63.31,63.12,63.23,253744.0,57.3766,57.4401,57.2677,57.3675,253744.0
2022-04-04 15:00:00,63.24,63.24,62.99,63.18,585583.0,57.3766,57.3766,57.1497,57.3221,585583.0
2022-04-04 15:30:00,63.16,63.37,63.02,63.3,1216639.0,57.304,57.4945,57.177,57.431,1216639.0
2022-04-05 09:30:00,62.32,62.41,60.63,61.87,1135144.0,56.5419,56.6235,55.0086,56.1336,1135144.0
2022-04-05 10:00:00,61.86,61.88,60.78,61.36,431119.0,56.1245,56.1427,55.1446,55.6709,431119.0
2022-04-05 10:30:00,61.35,61.43,60.7,61.07,393414.0,55.6618,55.7344,55.0721,55.4078,393414.0
2022-04-05 11:00:00,61.09,61.45,60.97,61.0,487872.0,55.4259,55.7525,55.317,55.3442,487872.0
2022-04-05 11:30:00,61.0,61.05,60.62,60.78,351599.0,55.3442,55.3896,54.9995,55.1446,351599.0
2022-04-05 12:00:00,60.79,60.85,60.37,60.48,311348.0,55.1537,55.2082,54.7727,54.8725,311348.0
2022-04-05 12:30:00,60.48,60.63,60.46,60.54,217648.0,54.8725,55.0086,54.8543,54.9269,217648.0
2022-04-05 13:00:00,60.54,60.91,60.48,60.84,253780.0,54.9269,55.2626,54.8725,55.1991,253780.0
2022-04-05 13:30:00,60.85,60.86,60.53,60.65,166682.0,55.2082,55.2172,54.9178,55.0267,166682.0
2022-04-05 14:00:00,60.65,60.9,60.48,60.78,173837.0,55.0267,55.2535,54.8725,55.1446,173837.0
2022-04-05 14:30:00,60.79,61.06,60.73,60.82,257809.0,55.1537,55.3987,55.0993,55.1809,257809.0
2022-04-05 15:00:00,60.83,60.9,60.56,60.57,313993.0,55.19,55.2535,54.945,54.9541,313993.0
2022-04-05 15:30:00,60.56,61.0,60.43,60.92,801888.0,54.945,55.3442,54.8271,55.2717,801888.0
2022-04-06 09:30:00,59.51,59.75,58.15,58.19,1205133.0,53.9924,54.2101,52.7585,52.7948,1205133.0
2022-04-06 10:00:00,58.23,58.67,57.83,58.25,760445.0,52.8311,53.2303,52.4682,52.8492,760445.0
2022-04-06 10:30:00,58.24,58.72,58.16,58.17,342104.0,52.8401,53.2756,52.7676,52.7766,342104.0
2022-04-06 11:00:00,58.16,58.26,57.87,58.01,425080.0,52.7676,52.8583,52.5044,52.6315,425080.0
2022-04-06 11:30:00,58.05,58.25,57.82,57.97,334243.0,52.6678,52.8492,52.4591,52.5952,334243.0
2022-04-06 12:00:00,57.98,58.06,57.59,57.7,533568.0,52.6043,52.6768,52.2504,52.3502,533568.0
2022-04-06 12:30:00,57.7,57.96,57.62,57.91,348180.0,52.3502,52.5861,52.2776,52.5407,348180.0
2022-04-06 13:00:00,57.91,58.29,57.84,58.16,384745.0,52.5407,52.8855,52.4772,52.7676,384745.0
2022-04-06 13:30:00,58.16,58.78,58.05,58.58,288838.0,52.7676,53.3301,52.6678,53.1486,288838.0
2022-04-06 14:00:00,58.57,59.16,58.08,58.7,469355.0,53.1395,53.6748,52.695,53.2575,469355.0
2022-04-06 14:30:00,58.71,59.35,58.64,59.3,343507.0,53.2666,53.8472,53.2031,53.8019,343507.0
2022-04-06 15:00:00,59.32,59.61,59.03,59.1,404882.0,53.82,54.0831,53.5569,53.6204,404882.0
2022-04-06 15:30:00,59.09,59.45,58.99,59.08,940081.0,53.6113,53.938,53.5206,53.6023,940081.0
2022-04-07 09:30:00,57.81,57.85,56.21,57.14,2424318.0,52.45,52.4863,50.9984,51.8421,2424318.0
2022-04-07 10:00:00,57.13,57.44,56.76,56.87,689770.0,51.8331,52.1143,51.4974,51.5972,689770.0
2022-04-07 10:30:00,56.88,57.29,56.51,56.79,574900.0,51.6062,51.9782,51.2705,51.5246,574900.0
2022-04-07 11:00:00,56.8,57.07,56.37,56.65,441778.0,51.5337,51.7786,51.1435,51.3976,441778.0
2022-04-07 11:30:00,56.65,56.74,56.31,56.4,326011.0,51.3976,51.4792,51.0891,51.1707,326011.0
2022-04-07 12:00:00,56.38,56.77,56.32,56.69,318537.0,51.1526,51.5064,51.0982,51.4339,318537.0
2022-04-07 12:30:00,56.68,56.72,56.22,56.68,296285.0,51.4248,51.4611,51.0074,51.4248,296285.0
2022-04-07 13:00:00,56.69,56.94,56.51,56.87,555737.0,51.4339,51.6607,51.2705,51.5972,555737.0
2022-04-07 13:30:00,56.86,57.1,56.61,57.05,293100.0,51.5881,51.8058,51.3613,51.7605,293100.0
2022-04-07 14:00:00,57.05,57.15,56.77,57.01,269823.0,51.7605,51.8512,51.5064,51.7242,269823.0
2022-04-07 14:30:00,57.0,57.35,56.84,57.32,539166.0,51.7151,52.0327,51.5699,52.0054,539166.0
2022-04-07 15:00:00,57.32,57.68,57.2,57.22,648669.0,52.0054,52.3321,51.8966,51.9147,648669.0
2022-04-07 15:30:00,57.23,57.52,57.04,57.07,1086731.0,51.9238,52.1869,51.7514,51.7786,1086731.0
2022-04-08 09:30:00,56.75,57.4,55.92,56.23,1460722.0,51.4883,52.078,50.7352,51.0165,1460722.0
2022-04-08 10:00:00,56.25,57.01,55.82,56.95,1125940.0,51.0347,51.7242,50.6445,51.6697,1125940.0
2022-04-08 10:30:00,56.93,57.06,56.01,56.52,605230.0,51.6516,51.7696,50.8169,51.2796,605230.0
2022-04-08 11:00:00,56.52,56.86,56.34,56.62,561633.0,51.2796,51.5881,51.1163,51.3703,561633.0
2022-04-08 11:30:00,56.63,57.11,56.42,57.06,427581.0,51.3794,51.8149,51.1889,51.7696,427581.0
2022-04-08 12:00:00,57.05,57.85,56.91,57.78,692388.0,51.7605,52.4863,51.6335,52.4228,692388.0
2022-04-08 12:30:00,57.79,57.8,57.54,57.73,430845.0,52.4319,52.4409,52.205,52.3774,430845.0
2022-04-08 13:00:00,57.73,57.76,57.37,57.39,347686.0,52.3774,52.4046,52.0508,52.069,347686.0
2022-04-08 13:30:00,57.41,57.45,57.03,57.05,203407.0,52.0871,52.1234,51.7423,51.7605,203407.0
2022-04-08 14:00:00,57.04,57.12,56.78,56.84,285603.0,51.7514,51.824,51.5155,51.5699,285603.0
2022-04-08 14:30:00,56.85,57.07,56.68,57.02,276757.0,51.579,51.7786,51.4248,51.7333,276757.0
2022-04-08 15:00:00,57.02,57.09,56.83,56.89,316055.0,51.7333,51.7968,51.5609,51.6153,316055.0
2022-04-08 15:30:00,56.89,56.93,56.46,56.55,823358.0,51.6153,51.6516,51.2252,51.3068,823358.0
2022-04-11 09:30:00,55.78,57.93,54.85,57.8,1671094.0,50.6082,52.5589,49.7645,52.4409,1671094.0
2022-04-11 10:00:00,57.79,58.23,56.92,57.02,803620.0,52.4319,52.8311,51.6425,51.7333,803620.0
2022-04-11 10:30:00,57.04,57.61,56.62,56.71,682096.0,51.7514,52.2686,51.3703,51.452,682096.0
2022-04-11 11:00:00,56.71,57.15,56.58,56.61,221293.0,51.452,51.8512,51.3341,51.3613,221293.0
2022-04-11 11:30:00,56.6,57.09,56.59,56.81,201337.0,51.3522,51.7968,51.3431,51.5427,201337.0
2022-04-11 12:00:00,56.81,56.97,56.68,56.85,225382.0,51.5427,51.6879,51.4248,51.579,225382.0
2022-04-11 12:30:00,56.85,57.58,56.85,57.5,386707.0,51.579,52.2413,51.579,52.1688,386707.0
2022-04-11 13:00:00,57.5,57.84,57.44,57.59,322001.0,52.1688,52.4772,52.1143,52.2504,322001.0
2022-04-11 13:30:00,57.64,57.86,57.23,57.45,207455.0,52.2958,52.4954,51.9238,52.1234,207455.0
2022-04-11 14:00:00,57.45,57.58,57.22,57.34,237597.0,52.1234,52.2413,51.9147,52.0236,237597.0
2022-04-11 14:30:00,57.33,57.81,57.25,57.62,520348.0,52.0145,52.45,51.9419,52.2776,520348.0
2022-04-11 15:00:00,57.61,57.85,57.47,57.58,442125.0,52.2686,52.4863,52.1415,52.2413,442125.0
2022-04-11 15:30:00,57.59,57.63,56.79,56.84,832531.0,52.2504,52.2867,51.5246,51.5699,832531.0
2022-04-12 09:30:00,57.48,58.25,56.83,58.21,1350490.0,52.1506,52.8492,51.5609,52.8129,1350490.0
2022-04-12 10:00:00,58.24,58.31,57.6,57.85,441772.0,52.8401,52.9037,52.2595,52.4863,441772.0
2022-04-12 10:30:00,57.86,57.97,57.31,57.91,882593.0,52.4954,52.5952,51.9964,52.5407,882593.0
2022-04-12 11:00:00,57.9,58.18,57.58,58.07,311021.0,52.5317,52.7857,52.2413,52.6859,311021.0
2022-04-12 11:30:00,58.09,58.19,57.7,57.76,216605.0,52.7041,52.7948,52.3502,52.4046,216605.0
2022-04-12 12:00:00,57.77,57.94,57.49,57.6,270560.0,52.4137,52.568,52.1597,52.2595,270560.0
2022-04-12 12:30:00,57.59,57.88,57.54,57.74,264529.0,52.2504,52.5135,52.205,52.3865,264529.0
2022-04-12 13:00:00,57.73,57.89,57.53,57.59,440139.0,52.3774,52.5226,52.196,52.2504,440139.0
2022-04-12 13:30:00,57.6,57.74,57.06,57.12,344361.0,52.2595,52.3865,51.7696,51.824,344361.0
2022-04-12 14:00:00,57.11,57.29,56.75,56.79,331889.0,51.8149,51.9782,51.4883,51.5246,331889.0
2022-04-12 14:30:00,56.79,57.09,56.74,56.92,255089.0,51.5246,51.7968,51.4792,51.6425,255089.0
2022-04-12 15:00:00,56.9,56.98,56.49,56.59,333765.0,51.6244,51.697,51.2524,51.3431,333765.0
2022-04-12 15:30:00,56.59,56.82,56.44,56.46,706095.0,51.3431,51.5518,51.207,51.2252,706095.0
2022-04-13 09:30:00,57.94,59.7,56.99,58.99,1940207.0,52.568,54.1648,51.706,53.5206,1940207.0
2022-04-13 10:00:00,59.01,59.13,58.56,58.73,557543.0,53.5388,53.6476,53.1305,53.2847,557543.0
2022-04-13 10:30:00,58.71,59.45,58.71,59.17,564388.0,53.2666,53.938,53.2666,53.6839,564388.0
2022-04-13 11:00:00,59.19,59.52,58.94,59.44,361306.0,53.7021,54.0015,53.4752,53.9289,361306.0
2022-04-13 11:30:00,59.41,59.66,59.15,59.52,335669.0,53.9017,54.1285,53.6658,54.0015,335669.0
2022-04-13 12:00:00,59.51,59.57,59.29,59.32,243057.0,53.9924,54.0468,53.7928,53.82,243057.0
2022-04-13 12:30:00,59.34,59.34,58.59,58.78,927954.0,53.8382,53.8382,53.1577,53.3301,927954.0
2022-04-13 13:00:00,58.79,58.88,58.3,58.32,551418.0,53.3392,53.4208,52.8946,52.9127,551418.0
2022-04-13 13:30:00,58.33,58.36,57.8,58.0,779980.0,52.9218,52.949,52.4409,52.6224,779980.0
2022-04-13 14:00:00,57.99,58.23,57.87,58.11,752495.0,52.6133,52.8311,52.5044,52.7222,752495.0
2022-04-13 14:30:00,58.12,58.17,57.84,58.03,536114.0,52.7313,52.7766,52.4772,52.6496,536114.0
2022-04-13 15:00:00,58.03,58.26,57.91,58.0,453067.0,52.6496,52.8583,52.5407,52.6224,453067.0
2022-04-13 15:30:00,58.0,58.32,57.85,58.26,1304231.0,52.6224,52.9127,52.4863,52.8583,1304231.0
2022-04-14 09:30:00,57.34,57.84,56.97,57.21,923217.0,52.0236,52.4772,51.6879,51.9056,923217.0
2022-04-14 10:00:00,57.22,57.97,57.22,57.69,563790.0,51.9147,52.5952,51.9147,52.3411,563790.0
2022-04-14 10:30:00,57.68,57.74,56.89,56.99,591253.0,52.3321,52.3865,51.6153,51.706,591253.0
2022-04-14 11:00:00,56.98,57.21,56.57,56.78,327648.0,51.697,51.9056,51.325,51.5155,327648.0
2022-04-14 11:30:00,56.76,56.96,56.6,56.67,313562.0,51.4974,51.6788,51.3522,51.4157,313562.0
2022-04-14 12:00:00,56.66,56.78,56.33,56.49,386932.0,51.4066,51.5155,51.1072,51.2524,386932.0
2022-04-14 12:30:00,56.48,56.54,56.27,56.53,219792.0,51.2433,51.2978,51.0528,51.2887,219792.0
2022-04-14 13:00:00,56.54,56.82,56.49,56.66,284824.0,51.2978,51.5518,51.2524,51.4066,284824.0
2022-04-14 13:30:00,56.66,56.99,56.64,56.98,256280.0,51.4066,51.706,51.3885,51.697,256280.0
2022-04-14 14:00:00,56.98,57.08,56.82,56.97,214378.0,51.697,51.7877,51.5518,51.6879,214378.0
2022-04-14 14:30:00,56.95,57.04,56.52,56.58,224939.0,51.6697,51.7514,51.2796,51.3341,224939.0
2022-04-14 15:00:00,56.57,56.73,56.52,56.56,252718.0,51.325,51.4701,51.2796,51.3159,252718.0
2022-04-14 15:30:00,56.56,56.73,56.46,56.57,898026.0,51.3159,51.4701,51.2252,51.325,898026.0
2022-04-18 09:30:00,55.47,57.26,55.34,57.12,1671304.0,50.327,51.951,50.209,51.824,1671304.0
2022-04-18 10:00:00,57.11,57.96,56.93,57.79,820816.0,51.8149,52.5861,51.6516,52.4319,820816.0
2022-04-18 10:30:00,57.79,57.81,56.8,56.87,460009.0,52.4319,52.45,51.5337,51.5972,460009.0
2022-04-18 11:00:00,56.87,57.28,56.85,56.97,363230.0,51.5972,51.9692,51.579,51.6879,363230.0
2022-04-18 11:30:00,56.98,57.03,56.53,57.02,628289.0,51.697,51.7423,51.2887,51.7333,628289.0
2022-04-18 12:00:00,57.02,57.18,56.6,56.68,569184.0,51.7333,51.8784,51.3522,51.4248,569184.0
2022-04-18 12:30:00,56.68,57.2,56.51,57.05,359533.0,51.4248,51.8966,51.2705,51.7605,359533.0
2022-04-18 13:00:00,57.05,57.34,56.99,57.28,357756.0,51.7605,52.0236,51.706,51.9692,357756.0
2022-04-18 13:30:00,57.28,57.98,57.27,57.92,377875.0,51.9692,52.6043,51.9601,52.5498,377875.0
2022-04-18 14:00:00,57.92,58.13,57.77,57.99,375386.0,52.5498,52.7403,52.4137,52.6133,375386.0
2022-04-18 14:30:00,57.99,58.04,57.63,57.66,295546.0,52.6133,52.6587,52.2867,52.3139,295546.0
2022-04-18 15:00:00,57.64,57.71,57.27,57.27,400196.0,52.2958,52.3593,51.9601,51.9601,400196.0
2022-04-18 15:30:00,57.27,57.5,57.11,57.5,701851.0,51.9601,52.1688,51.8149,52.1688,701851.0
2022-04-19 09:30:00,56.35,56.43,55.07,55.8,1201779.0,51.1254,51.198,49.9641,50.6264,1201779.0
2022-04-19 10:00:00,55.77,56.17,55.22,55.45,695152.0,50.5992,50.9621,50.1002,50.3088,695152.0
2022-04-19 10:30:00,55.46,56.1,55.35,55.67,504446.0,50.3179,50.8986,50.2181,50.5084,504446.0
2022-04-19 11:00:00,55.68,56.34,55.54,56.28,494429.0,50.5175,51.1163,50.3905,51.0619,494429.0
2022-04-19 11:30:00,56.28,56.53,56.25,56.43,440889.0,51.0619,51.2887,51.0347,51.198,440889.0
2022-04-19 12:00:00,56.43,56.46,56.12,56.16,245941.0,51.198,51.2252,50.9167,50.953,245941.0
2022-04-19 12:30:00,56.17,56.38,55.97,56.29,285554.0,50.9621,51.1526,50.7806,51.0709,285554.0
2022-04-19 13:00:00,56.29,56.48,55.83,55.88,294461.0,51.0709,51.2433,50.6536,50.699,294461.0
2022-04-19 13:30:00,55.88,56.32,55.87,56.22,266833.0,50.699,51.0982,50.6899,51.0074,266833.0
2022-04-19 14:00:00,56.21,56.29,55.81,56.13,327170.0,50.9984,51.0709,50.6354,50.9258,327170.0
2022-04-19 14:30:00,56.13,56.34,56.09,56.21,150157.0,50.9258,51.1163,50.8895,50.9984,150157.0
2022-04-19 15:00:00,56.21,56.52,56.15,56.52,437946.0,50.9984,51.2796,50.9439,51.2796,437946.0
2022-04-19 15:30:00,56.53,56.92,56.51,56.9,982940.0,51.2887,51.6425,51.2705,51.6244,982940.0
2022-04-20 09:30:00,56.58,56.65,54.28,54.32,1161527.0,51.3341,51.3976,49.2473,49.2836,1161527.0
2022-04-20 10:00:00,54.31,54.68,53.89,53.97,884440.0,49.2745,49.6102,48.8935,48.966,884440.0
2022-04-20 10:30:00,53.98,54.48,53.87,54.39,432824.0,48.9751,49.4288,48.8753,49.3471,432824.0
2022-04-20 11:00:00,54.39,54.43,53.79,54.02,433514.0,49.3471,49.3834,48.8027,49.0114,433514.0
2022-04-20 11:30:00,54.01,54.18,53.63,53.7,355062.0,49.0023,49.1566,48.6576,48.7211,355062.0
2022-04-20 12:00:00,53.71,53.81,53.14,53.29,614973.0,48.7302,48.8209,48.213,48.3491,614973.0
2022-04-20 12:30:00,53.28,53.64,53.03,53.57,312486.0,48.34,48.6666,48.1132,48.6031,312486.0
2022-04-20 13:00:00,53.56,53.76,53.36,53.7,324646.0,48.5941,48.7755,48.4126,48.7211,324646.0
2022-04-20 13:30:00,53.69,53.88,53.57,53.66,284514.0,48.712,48.8844,48.6031,48.6848,284514.0
2022-04-20 14:00:00,53.67,53.72,53.32,53.37,314371.0,48.6939,48.7392,48.3763,48.4217,314371.0
2022-04-20 14:30:00,53.37,53.82,53.36,53.75,421153.0,48.4217,48.83,48.4126,48.7664,421153.0
2022-04-20 15:00:00,53.75,54.1,53.69,53.72,434356.0,48.7664,49.084,48.712,48.7392,434356.0
2022-04-20 15:30:00,53.71,53.97,53.53,53.75,1088101.0,48.7302,48.966,48.5668,48.7664,1088101.0
2022-04-21 09:30:00,52.89,53.68,51.77,51.81,1239024.0,47.9862,48.7029,46.97,47.0063,1239024.0
2022-04-21 10:00:00,51.84,52.02,50.92,51.61,1201559.0,47.0335,47.1968,46.1988,46.8249,1201559.0
2022-04-21 10:30:00,51.6,51.8,51.1,51.47,617537.0,46.8158,46.9972,46.3621,46.6978,617537.0
2022-04-21 11:00:00,51.46,51.71,51.22,51.28,495773.0,46.6888,46.9156,46.471,46.5255,495773.0
2022-04-21 11:30:00,51.27,51.4,51.05,51.08,511026.0,46.5164,46.6343,46.3168,46.344,511026.0
2022-04-21 12:00:00,51.08,51.23,50.74,50.75,329775.0,46.344,46.4801,46.0355,46.0446,329775.0
2022-04-21 12:30:00,50.75,50.95,50.59,50.78,319666.0,46.0446,46.2261,45.8994,46.0718,319666.0
2022-04-21 13:00:00,50.76,51.17,50.58,51.12,337881.0,46.0537,46.4257,45.8904,46.3803,337881.0
2022-04-21 13:30:00,51.1,51.22,50.57,50.6,281460.0,46.3621,46.471,45.8813,45.9085,281460.0
2022-04-21 14:00:00,50.6,50.62,50.25,50.49,333132.0,45.9085,45.9267,45.591,45.8087,333132.0
2022-04-21 14:30:00,50.48,50.8,50.44,50.5,308364.0,45.7996,46.09,45.7633,45.8178,308364.0
2022-04-21 15:00:00,50.48,50.63,50.26,50.59,389259.0,45.7996,45.9357,45.6,45.8994,389259.0
2022-04-21 15:30:00,50.58,50.76,50.3,50.67,1037733.0,45.8904,46.0537,45.6363,45.972,1037733.0
2022-04-22 09:30:00,52.84,53.65,51.75,53.37,1291727.0,47.9408,48.6757,46.9519,48.4217,1291727.0
2022-04-22 10:00:00,53.39,54.3,53.37,53.66,1069330.0,48.4398,49.2655,48.4217,48.6848,1069330.0
2022-04-22 10:30:00,53.66,54.17,53.43,53.67,576934.0,48.6848,49.1475,48.4761,48.6939,576934.0
2022-04-22 11:00:00,53.66,54.03,53.21,53.31,568553.0,48.6848,49.0205,48.2765,48.3672,568553.0
2022-04-22 11:30:00,53.29,53.41,52.92,53.16,516915.0,48.3491,48.458,48.0134,48.2311,516915.0
2022-04-22 12:00:00,53.16,53.32,52.75,52.77,318072.0,48.2311,48.3763,47.8592,47.8773,318072.0
2022-04-22 12:30:00,52.75,53.12,52.34,52.37,452359.0,47.8592,48.1949,47.4872,47.5144,452359.0
2022-04-22 13:00:00,52.38,52.41,51.31,51.97,1054895.0,47.5235,47.5507,46.5527,47.1515,1054895.0
2022-04-22 13:30:00,51.96,52.04,51.57,51.87,502636.0,47.1424,47.215,46.7886,47.0608,502636.0
2022-04-22 14:00:00,51.86,52.37,51.75,52.14,379615.0,47.0517,47.5144,46.9519,47.3057,379615.0
2022-04-22 14:30:00,52.14,52.2,51.79,52.0,278500.0,47.3057,47.3602,46.9882,47.1787,278500.0
2022-04-22 15:00:00,52.0,52.46,51.78,52.11,554974.0,47.1787,47.5961,46.9791,47.2785,554974.0
2022-04-22 15:30:00,52.12,52.36,51.81,52.03,960043.0,47.2876,47.5053,47.0063,47.2059,960043.0
2022-04-25 09:30:00,50.83,52.74,50.59,52.31,1458629.0,46.1172,47.8501,45.8994,47.46,1458629.0
2022-04-25 10:00:00,52.31,53.05,52.22,53.03,927530.0,47.46,48.1313,47.3783,48.1132,927530.0
2022-04-25 10:30:00,53.01,53.52,52.87,53.04,753236.0,48.0951,48.5578,47.968,48.1223,753236.0
2022-04-25 11:00:00,53.04,53.5,53.0,53.2,519132.0,48.1223,48.5396,48.086,48.2674,519132.0
2022-04-25 11:30:00,53.2,53.32,52.98,53.07,241052.0,48.2674,48.3763,48.0678,48.1495,241052.0
2022-04-25 12:00:00,53.06,53.66,52.91,53.54,307911.0,48.1404,48.6848,48.0043,48.5759,307911.0
2022-04-25 12:30:00,53.53,53.99,53.44,53.62,353200.0,48.5668,48.9842,48.4852,48.6485,353200.0
2022-04-25 13:00:00,53.62,53.8,53.4,53.6,323454.0,48.6485,48.8118,48.4489,48.6304,323454.0
2022-04-25 13:30:00,53.62,53.78,53.46,53.52,159587.0,48.6485,48.7937,48.5033,48.5578,159587.0
2022-04-25 14:00:00,53.53,53.95,53.4,53.93,179777.0,48.5668,48.9479,48.4489,48.9298,179777.0
2022-04-25 14:30:00,53.94,54.02,53.43,53.44,244229.0,48.9388,49.0114,48.4761,48.4852,244229.0
2022-04-25 15:00:00,53.43,53.59,53.08,53.45,357737.0,48.4761,48.6213,48.1586,48.4943,357737.0
2022-04-25 15:30:00,53.44,53.88,53.39,53.75,936277.0,48.4852,48.8844,48.4398,48.7664,936277.0
2022-04-26 09:30:00,54.13,54.34,52.98,53.3,1052970.0,49.1112,49.3017,48.0678,48.3582,1052970.0
2022-04-26 10:00:00,53.29,53.76,52.92,53.52,505225.0,48.3491,48.7755,48.0134,48.5578,505225.0
2022-04-26 10:30:00,53.48,53.71,53.11,53.27,474102.0,48.5215,48.7302,48.1858,48.3309,474102.0
2022-04-26 11:00:00,53.26,54.02,53.08,53.99,472732.0,48.3219,49.0114,48.1586,48.9842,472732.0
2022-04-26 11:30:00,54.0,54.36,53.95,54.22,556520.0,48.9933,49.3199,48.9479,49.1929,556520.0
2022-04-26 12:00:00,54.23,55.4,54.21,55.12,957050.0,49.2019,50.2635,49.1838,50.0094,957050.0
2022-04-26 12:30:00,55.11,55.49,54.98,55.13,527053.0,50.0003,50.3451,49.8824,50.0185,527053.0
2022-04-26 13:00:00,55.14,55.14,54.12,54.2,425851.0,50.0276,50.0276,49.1021,49.1747,425851.0
2022-04-26 13:30:00,54.17,54.24,53.75,53.9,413617.0,49.1475,49.211,48.7664,48.9025,413617.0
2022-04-26 14:00:00,53.91,54.1,53.73,54.05,312324.0,48.9116,49.084,48.7483,49.0386,312324.0
2022-04-26 14:30:00,54.07,54.6,53.96,54.23,293415.0,49.0568,49.5376,48.957,49.2019,293415.0
2022-04-26 15:00:00,54.24,54.3,53.65,53.68,242418.0,49.211,49.2655,48.6757,48.7029,242418.0
2022-04-26 15:30:00,53.67,53.7,53.2,53.21,716109.0,48.6939,48.7211,48.2674,48.2765,716109.0
2022-04-27 09:30:00,55.74,58.89,55.35,57.86,3396843.0,50.5719,53.4299,50.2181,52.4954,3396843.0
2022-04-27 10:00:00,57.89,58.54,56.48,56.5,1292858.0,52.5226,53.1123,51.2433,51.2615,1292858.0
2022-04-27 10:30:00,56.56,56.99,56.36,56.79,530692.0,51.3159,51.706,51.1345,51.5246,530692.0
2022-04-27 11:00:00,56.79,57.35,56.52,56.88,712056.0,51.5246,52.0327,51.2796,51.6062,712056.0
2022-04-27 11:30:00,56.9,57.44,56.85,57.26,499782.0,51.6244,52.1143,51.579,51.951,499782.0
2022-04-27 12:00:00,57.27,57.62,57.12,57.46,448125.0,51.9601,52.2776,51.824,52.1325,448125.0
2022-04-27 12:30:00,57.48,57.59,57.02,57.26,373160.0,52.1506,52.2504,51.7333,51.951,373160.0
2022-04-27 13:00:00,57.29,57.42,56.7,57.29,395472.0,51.9782,52.0962,51.4429,51.9782,395472.0
2022-04-27 13:30:00,57.31,57.58,57.2,57.41,400532.0,51.9964,52.2413,51.8966,52.0871,400532.0
2022-04-27 14:00:00,57.41,57.61,57.35,57.51,262375.0,52.0871,52.2686,52.0327,52.1778,262375.0
2022-04-27 14:30:00,57.5,57.91,57.25,57.38,487224.0,52.1688,52.5407,51.9419,52.0599,487224.0
2022-04-27 15:00:00,57.35,57.45,57.04,57.23,510182.0,52.0327,52.1234,51.7514,51.9238,510182.0
2022-04-27 15:30:00,57.22,57.55,57.05,57.41,1429525.0,51.9147,52.2141,51.7605,52.0871,1429525.0
2022-04-28 09:30:00,57.82,58.8,56.4,57.11,1116438.0,52.4591,53.3482,51.1707,51.8149,1116438.0
2022-04-28 10:00:00,57.1,57.33,56.58,56.64,429785.0,51.8058,52.0145,51.3341,51.3885,429785.0
2022-04-28 10:30:00,56.61,57.0,56.28,56.8,294116.0,51.3613,51.7151,51.0619,51.5337,294116.0
2022-04-28 11:00:00,56.83,56.96,56.54,56.75,233559.0,51.5609,51.6788,51.2978,51.4883,233559.0
2022-04-28 11:30:00,56.8,56.82,56.15,56.4,280706.0,51.5337,51.5518,50.9439,51.1707,280706.0
2022-04-28 12:00:00,56.4,56.83,56.16,56.66,264510.0,51.1707,51.5609,50.953,51.4066,264510.0
2022-04-28 12:30:00,56.64,57.42,56.61,57.1,416433.0,51.3885,52.0962,51.3613,51.8058,416433.0
2022-04-28 13:00:00,57.12,57.4,56.94,56.98,590213.0,51.824,52.078,51.6607,51.697,590213.0
2022-04-28 13:30:00,57.01,57.52,56.76,57.44,460819.0,51.7242,52.1869,51.4974,52.1143,460819.0
2022-04-28 14:00:00,57.41,57.53,57.2,57.35,258155.0,52.0871,52.196,51.8966,52.0327,258155.0
2022-04-28 14:30:00,57.36,57.62,57.28,57.43,219418.0,52.0417,52.2776,51.9692,52.1052,219418.0
2022-04-28 15:00:00,57.4,58.02,57.32,57.98,462711.0,52.078,52.6405,52.0054,52.6043,462711.0
2022-04-28 15:30:00,57.98,58.03,57.53,57.83,926143.0,52.6043,52.6496,52.196,52.4682,926143.0
2022-04-29 09:30:00,65.09,65.29,62.13,63.66,5118151.0,59.055,59.2365,56.3695,57.7576,5118151.0
2022-04-29 10:00:00,63.7,63.86,62.65,62.94,1595539.0,57.7939,57.9391,56.8413,57.1044,1595539.0
2022-04-29 10:30:00,62.93,63.05,62.17,62.65,891748.0,57.0953,57.2042,56.4058,56.8413,891748.0
2022-04-29 11:00:00,62.64,62.92,62.2,62.66,659745.0,56.8322,57.0862,56.433,56.8503,659745.0
2022-04-29 11:30:00,62.65,63.83,62.55,63.19,1207352.0,56.8413,57.9119,56.7505,57.3312,1207352.0
2022-04-29 12:00:00,63.21,63.24,62.5,62.53,561080.0,57.3493,57.3766,56.7052,56.7324,561080.0
2022-04-29 12:30:00,62.52,62.75,62.31,62.44,385999.0,56.7233,56.932,56.5328,56.6507,385999.0
2022-04-29 13:00:00,62.42,62.8,62.39,62.61,372269.0,56.6326,56.9774,56.6054,56.805,372269.0
2022-04-29 13:30:00,62.61,62.88,62.22,62.27,380561.0,56.805,57.0499,56.4511,56.4965,380561.0
2022-04-29 14:00:00,62.26,62.48,62.1,62.26,337654.0,56.4874,56.687,56.3423,56.4874,337654.0
2022-04-29 14:30:00,62.26,62.43,62.02,62.32,419109.0,56.4874,56.6417,56.2697,56.5419,419109.0
2022-04-29 15:00:00,62.31,62.79,62.21,62.37,623226.0,56.5328,56.9683,56.4421,56.5872,623226.0
2022-04-29 15:30:00,62.36,62.56,61.56,61.71,1403251.0,56.5781,56.7596,55.8523,55.9884,1403251.0
2022-05-02 09:30:00,61.64,63.38,60.9,63.06,1593378.0,55.9249,57.5036,55.2535,57.2132,1593378.0
2022-05-02 10:00:00,63.07,63.15,61.64,62.41,819373.0,57.2223,57.2949,55.9249,56.6235,819373.0
2022-05-02 10:30:00,62.41,62.78,61.8,62.05,485359.0,56.6235,56.9592,56.0701,56.2969,485359.0
2022-05-02 11:00:00,62.07,62.68,61.86,62.46,486583.0,56.315,56.8685,56.1245,56.6689,486583.0
2022-05-02 11:30:00,62.43,62.58,62.11,62.26,264980.0,56.6417,56.7778,56.3513,56.4874,264980.0
2022-05-02 12:00:00,62.19,62.67,62.02,62.48,271693.0,56.4239,56.8594,56.2697,56.687,271693.0
2022-05-02 12:30:00,62.48,62.56,62.01,62.05,243918.0,56.687,56.7596,56.2606,56.2969,243918.0
2022-05-02 13:00:00,62.08,62.22,61.82,62.17,257821.0,56.3241,56.4511,56.0882,56.4058,257821.0
2022-05-02 13:30:00,62.16,62.37,61.68,62.13,265091.0,56.3967,56.5872,55.9612,56.3695,265091.0
2022-05-02 14:00:00,62.13,62.37,61.68,61.89,378801.0,56.3695,56.5872,55.9612,56.1517,378801.0
2022-05-02 14:30:00,61.86,62.59,61.82,62.53,260213.0,56.1245,56.7868,56.0882,56.7324,260213.0
2022-05-02 15:00:00,62.51,63.28,62.47,63.14,826241.0,56.7142,57.4128,56.678,57.2858,826241.0
2022-05-02 15:30:00,63.12,63.57,62.99,63.38,1247493.0,57.2677,57.676,57.1497,57.5036,1247493.0
2022-05-03 09:30:00,62.84,63.96,61.8,63.27,1590779.0,57.0136,58.0298,56.0701,57.4038,1590779.0
2022-05-03 10:00:00,63.22,63.65,62.03,62.64,883458.0,57.3584,57.7485,56.2787,56.8322,883458.0
2022-05-03 10:30:00,62.64,62.66,61.82,62.03,758122.0,56.8322,56.8503,56.0882,56.2787,758122.0
2022-05-03 11:00:00,62.06,62.5,61.94,62.12,407310.0,56.306,56.7052,56.1971,56.3604,407310.0
2022-05-03 11:30:00,62.15,62.35,61.9,62.07,316738.0,56.3876,56.5691,56.1608,56.315,316738.0
2022-05-03 12:00:00,62.08,62.25,61.91,61.92,384315.0,56.3241,56.4783,56.1699,56.1789,384315.0
2022-05-03 12:30:00,61.91,62.01,61.69,61.72,299636.0,56.1699,56.2606,55.9703,55.9975,299636.0
2022-05-03 13:00:00,61.73,62.01,61.64,61.98,311689.0,56.0066,56.2606,55.9249,56.2334,311689.0
2022-05-03 13:30:00,61.98,62.54,61.93,62.28,286887.0,56.2334,56.7415,56.188,56.5056,286887.0
2022-05-03 14:00:00,62.27,62.32,61.77,61.98,310804.0,56.4965,56.5419,56.0429,56.2334,310804.0
2022-05-03 14:30:00,61.98,62.24,61.7,62.2,336421.0,56.2334,56.4693,55.9793,56.433,336421.0
2022-05-03 15:00:00,62.21,62.31,61.9,62.06,300151.0,56.4421,56.5328,56.1608,56.306,300151.0
2022-05-03 15:30:00,62.05,62.2,61.79,62.18,931692.0,56.2969,56.433,56.061,56.4148,931692.0
2022-05-04 09:30:00,60.23,60.86,59.11,60.59,1601602.0,54.6456,55.2172,53.6295,54.9723,1601602.0
2022-05-04 10:00:00,60.6,60.97,60.36,60.85,899028.0,54.9813,55.317,54.7636,55.2082,899028.0
2022-05-04 10:30:00,60.86,61.06,60.52,60.6,496228.0,55.2172,55.3987,54.9087,54.9813,496228.0
2022-05-04 11:00:00,60.6,60.79,60.23,60.47,453359.0,54.9813,55.1537,54.6456,54.8634,453359.0
2022-05-04 11:30:00,60.45,61.0,60.31,60.95,318328.0,54.8452,55.3442,54.7182,55.2989,318328.0
2022-05-04 12:00:00,60.97,61.41,60.8,61.37,430722.0,55.317,55.7162,55.1628,55.6799,430722.0
2022-05-04 12:30:00,61.38,61.45,61.01,61.17,186240.0,55.689,55.7525,55.3533,55.4985,186240.0
2022-05-04 13:00:00,61.18,61.71,61.18,61.61,269060.0,55.5076,55.9884,55.5076,55.8977,269060.0
2022-05-04 13:30:00,61.65,61.66,61.23,61.63,178528.0,55.934,55.9431,55.5529,55.9158,178528.0
2022-05-04 14:00:00,61.62,62.13,60.81,61.29,313951.0,55.9068,56.3695,55.1719,55.6074,313951.0
2022-05-04 14:30:00,61.34,62.66,60.5,62.56,723498.0,55.6527,56.8503,54.8906,56.7596,723498.0
2022-05-04 15:00:00,62.61,63.02,62.24,62.84,497658.0,56.805,57.177,56.4693,57.0136,497658.0
2022-05-04 15:30:00,62.85,63.33,62.78,63.19,822758.0,57.0227,57.4582,56.9592,57.3312,822758.0
2022-05-05 09:30:00,60.42,61.25,58.35,59.4,2443385.0,54.818,55.5711,52.9399,53.8926,2443385.0
2022-05-05 10:00:00,59.37,59.62,58.53,58.58,808745.0,53.8654,54.0922,53.1033,53.1486,808745.0
2022-05-05 10:30:00,58.56,59.24,58.26,59.22,625746.0,53.1305,53.7474,52.8583,53.7293,625746.0
2022-05-05 11:00:00,59.23,59.23,58.7,59.01,354513.0,53.7384,53.7384,53.2575,53.5388,354513.0
2022-05-05 11:30:00,59.01,59.32,58.62,58.66,302764.0,53.5388,53.82,53.1849,53.2212,302764.0
2022-05-05 12:00:00,58.66,59.16,58.51,59.05,322340.0,53.2212,53.6748,53.0851,53.575,322340.0
2022-05-05 12:30:00,59.04,59.34,58.74,59.2,286985.0,53.566,53.8382,53.2938,53.7111,286985.0
2022-05-05 13:00:00,59.21,59.53,58.98,59.49,391527.0,53.7202,54.0105,53.5115,53.9742,391527.0
2022-05-05 13:30:00,59.47,59.6,59.21,59.42,325167.0,53.9561,54.074,53.7202,53.9107,325167.0
2022-05-05 14:00:00,59.41,59.73,59.22,59.26,262261.0,53.9017,54.192,53.7293,53.7656,262261.0
2022-05-05 14:30:00,59.26,59.58,59.18,59.34,355236.0,53.7656,54.0559,53.693,53.8382,355236.0
2022-05-05 15:00:00,59.35,59.37,59.01,59.09,499310.0,53.8472,53.8654,53.5388,53.6113,499310.0
2022-05-05 15:30:00,59.09,59.49,58.94,59.4,1523314.0,53.6113,53.9742,53.4752,53.8926,1523314.0
2022-05-06 09:30:00,58.11,58.71,55.53,56.09,1898031.0,52.7222,53.2666,50.3814,50.8895,1898031.0
2022-05-06 10:00:00,56.06,57.51,55.96,56.94,966550.0,50.8623,52.1778,50.7715,51.6607,966550.0
2022-05-06 10:30:00,56.96,57.43,56.46,57.36,732127.0,51.6788,52.1052,51.2252,52.0417,732127.0
2022-05-06 11:00:00,57.35,57.48,56.77,57.29,597815.0,52.0327,52.1506,51.5064,51.9782,597815.0
2022-05-06 11:30:00,57.29,57.44,56.43,56.43,424297.0,51.9782,52.1143,51.198,51.198,424297.0
2022-05-06 12:00:00,56.43,57.02,56.37,56.92,342348.0,51.198,51.7333,51.1435,51.6425,342348.0
2022-05-06 12:30:00,56.9,57.05,56.62,56.97,410791.0,51.6244,51.7605,51.3703,51.6879,410791.0
2022-05-06 13:00:00,56.99,57.02,56.17,56.31,632304.0,51.706,51.7333,50.9621,51.0891,632304.0
2022-05-06 13:30:00,56.3,56.45,55.94,56.08,395366.0,51.08,51.2161,50.7534,50.8804,395366.0
2022-05-06 14:00:00,56.08,56.2,55.59,55.66,554290.0,50.8804,50.9893,50.4358,50.4994,554290.0
2022-05-06 14:30:00,55.66,55.93,55.55,55.55,443688.0,50.4994,50.7443,50.3996,50.3996,443688.0
2022-05-06 15:00:00,55.53,55.78,55.45,55.56,472027.0,50.3814,50.6082,50.3088,50.4086,472027.0
2022-05-06 15:30:00,55.56,55.74,55.45,55.6,2472665.0,50.4086,50.5719,50.3088,50.4449,2472665.0
2022-05-09 09:30:00,53.7,54.0,51.62,52.43,3572789.0,48.7211,48.9933,46.8339,47.5688,3572789.0
2022-05-09 10:00:00,52.47,52.58,50.54,50.56,2094106.0,47.6051,47.7049,45.8541,45.8722,2094106.0
2022-05-09 10:30:00,50.55,50.87,50.44,50.63,1107075.0,45.8631,46.1535,45.7633,45.9357,1107075.0
2022-05-09 11:00:00,50.63,50.9,50.26,50.32,865899.0,45.9357,46.1807,45.6,45.6545,865899.0
2022-05-09 11:30:00,50.32,51.19,50.12,51.0,989838.0,45.6545,46.4438,45.473,46.2714,989838.0
2022-05-09 12:00:00,51.0,51.97,50.82,51.58,960617.0,46.2714,47.1515,46.1081,46.7976,960617.0
2022-05-09 12:30:00,51.59,51.84,51.22,51.28,543424.0,46.8067,47.0335,46.471,46.5255,543424.0
2022-05-09 13:00:00,51.27,51.6,51.23,51.47,536716.0,46.5164,46.8158,46.4801,46.6978,536716.0
2022-05-09 13:30:00,51.46,51.5,50.43,50.44,790470.0,46.6888,46.7251,45.7543,45.7633,790470.0
2022-05-09 14:00:00,50.44,51.24,50.42,50.99,754009.0,45.7633,46.4892,45.7452,46.2623,754009.0
2022-05-09 14:30:00,51.0,51.2,50.85,51.01,522347.0,46.2714,46.4529,46.1353,46.2805,522347.0
2022-05-09 15:00:00,51.02,51.21,50.94,51.09,699744.0,46.2896,46.4619,46.217,46.3531,699744.0
2022-05-09 15:30:00,51.09,51.34,50.71,51.04,1833890.0,46.3531,46.5799,46.0083,46.3077,1833890.0
2022-05-10 09:30:00,53.64,53.85,52.0,53.0,1874056.0,48.6666,48.8572,47.1787,48.086,1874056.0
2022-05-10 10:00:00,53.01,53.59,52.66,52.88,1123244.0,48.0951,48.6213,47.7775,47.9771,1123244.0
2022-05-10 10:30:00,52.87,52.99,51.59,51.59,857313.0,47.968,48.0769,46.8067,46.8067,857313.0
2022-05-10 11:00:00,51.59,51.74,51.06,51.16,841804.0,46.8067,46.9428,46.3259,46.4166,841804.0
2022-05-10 11:30:00,51.14,51.41,50.77,51.2,888303.0,46.3984,46.6434,46.0627,46.4529,888303.0
2022-05-10 12:00:00,51.22,51.4,50.66,50.87,672488.0,46.471,46.6343,45.9629,46.1535,672488.0
2022-05-10 12:30:00,50.88,51.05,50.18,50.43,1701738.0,46.1625,46.3168,45.5274,45.7543,1701738.0
2022-05-10 13:00:00,50.41,50.92,50.26,50.91,888825.0,45.7361,46.1988,45.6,46.1898,888825.0
2022-05-10 13:30:00,50.91,52.23,50.9,52.18,1151092.0,46.1898,47.3874,46.1807,47.342,1151092.0
2022-05-10 14:00:00,52.18,52.26,51.57,51.7,486989.0,47.342,47.4146,46.7886,46.9065,486989.0
2022-05-10 14:30:00,51.7,51.98,51.43,51.68,421176.0,46.9065,47.1606,46.6615,46.8884,421176.0
2022-05-10 15:00:00,51.69,51.98,51.4,51.57,689373.0,46.8974,47.1606,46.6343,46.7886,689373.0
2022-05-10 15:30:00,51.57,51.73,51.4,51.66,1142480.0,46.7886,46.9337,46.6343,46.8702,1142480.0
2022-05-11 09:30:00,52.32,53.29,51.41,52.5,2372815.0,47.469,48.3491,46.6434,47.6323,2372815.0
2022-05-11 10:00:00,52.48,52.87,51.83,52.44,727060.0,47.6142,47.968,47.0245,47.5779,727060.0
2022-05-11 10:30:00,52.45,52.56,51.22,51.38,584111.0,47.587,47.6868,46.471,46.6162,584111.0
2022-05-11 11:00:00,51.39,51.47,50.88,51.32,756034.0,46.6253,46.6978,46.1625,46.5617,756034.0
2022-05-11 11:30:00,51.34,51.68,50.97,51.11,323372.0,46.5799,46.8884,46.2442,46.3712,323372.0
2022-05-11 12:00:00,51.12,51.14,50.35,50.39,410314.0,46.3803,46.3984,45.6817,45.718,410314.0
2022-05-11 12:30:00,50.39,50.57,50.1,50.16,361242.0,45.718,45.8813,45.4549,45.5093,361242.0
2022-05-11 13:00:00,50.16,50.16,49.84,49.89,442254.0,45.5093,45.5093,45.219,45.2643,442254.0
2022-05-11 13:30:00,49.87,50.02,49.55,49.69,365226.0,45.2462,45.3823,44.9559,45.0829,365226.0
2022-05-11 14:00:00,49.66,50.19,49.66,49.95,406109.0,45.0557,45.5365,45.0557,45.3188,406109.0
2022-05-11 14:30:00,49.95,50.65,49.86,50.18,448431.0,45.3188,45.9539,45.2371,45.5274,448431.0
2022-05-11 15:00:00,50.16,50.19,49.7,49.91,527675.0,45.5093,45.5365,45.092,45.2825,527675.0
2022-05-11 15:30:00,49.93,50.08,49.6,49.85,2382388.0,45.3006,45.4367,45.0012,45.228,2382388.0
2022-05-12 09:30:00,48.84,48.95,46.83,47.98,2404685.0,44.3117,44.4115,42.488,43.5314,2404685.0
2022-05-12 10:00:00,47.97,49.28,47.78,48.61,1328013.0,43.5224,44.7109,43.35,44.103,1328013.0
2022-05-12 10:30:00,48.64,49.3,48.63,49.28,704659.0,44.1302,44.729,44.1212,44.7109,704659.0
2022-05-12 11:00:00,49.24,49.83,49.18,49.65,808639.0,44.6746,45.2099,44.6202,45.0466,808639.0
2022-05-12 11:30:00,49.69,49.8,48.22,48.29,431903.0,45.0829,45.1827,43.7492,43.8127,431903.0
2022-05-12 12:00:00,48.28,48.6,47.98,48.52,337398.0,43.8036,44.0939,43.5314,44.0214,337398.0
2022-05-12 12:30:00,48.53,48.72,48.29,48.44,441263.0,44.0304,44.2028,43.8127,43.9488,441263.0
2022-05-12 13:00:00,48.45,48.89,48.41,48.57,307051.0,43.9578,44.3571,43.9216,44.0667,307051.0
2022-05-12 13:30:00,48.55,48.64,48.04,48.17,231522.0,44.0486,44.1302,43.5859,43.7038,231522.0
2022-05-12 14:00:00,48.16,48.31,47.93,48.15,226495.0,43.6947,43.8308,43.4861,43.6857,226495.0
2022-05-12 14:30:00,48.14,48.17,47.78,47.9,399541.0,43.6766,43.7038,43.35,43.4588,399541.0
2022-05-12 15:00:00,47.89,48.77,47.87,48.41,466880.0,43.4498,44.2482,43.4316,43.9216,466880.0
2022-05-12 15:30:00,48.41,48.72,48.23,48.67,1412197.0,43.9216,44.2028,43.7582,44.1574,1412197.0
2022-05-13 09:30:00,49.96,52.13,49.71,51.87,1797727.0,45.3278,47.2966,45.101,47.0608,1797727.0
2022-05-13 10:00:00,51.87,52.35,51.66,52.22,1170405.0,47.0608,47.4962,46.8702,47.3783,1170405.0
2022-05-13 10:30:00,52.2,52.25,51.47,51.82,611022.0,47.3602,47.4055,46.6978,47.0154,611022.0
2022-05-13 11:00:00,51.8,51.82,51.23,51.43,490415.0,46.9972,47.0154,46.4801,46.6615,490415.0
2022-05-13 11:30:00,51.43,51.49,50.99,51.35,451607.0,46.6615,46.716,46.2623,46.589,451607.0
2022-05-13 12:00:00,51.34,51.51,51.1,51.26,330662.0,46.5799,46.7341,46.3621,46.5073,330662.0
2022-05-13 12:30:00,51.26,51.52,51.22,51.5,360621.0,46.5073,46.7432,46.471,46.7251,360621.0
2022-05-13 13:00:00,51.51,51.56,51.34,51.47,603803.0,46.7341,46.7795,46.5799,46.6978,603803.0
2022-05-13 13:30:00,51.48,51.64,51.1,51.18,282312.0,46.7069,46.8521,46.3621,46.4347,282312.0
2022-05-13 14:00:00,51.17,51.18,50.66,50.91,341937.0,46.4257,46.4347,45.9629,46.1898,341937.0
2022-05-13 14:30:00,50.92,51.44,50.87,51.44,350736.0,46.1988,46.6706,46.1535,46.6706,350736.0
2022-05-13 15:00:00,51.45,51.62,51.24,51.5,554796.0,46.6797,46.8339,46.4892,46.7251,554796.0
2022-05-13 15:30:00,51.5,51.58,51.14,51.57,1235287.0,46.7251,46.7976,46.3984,46.7886,1235287.0
2022-05-16 09:30:00,51.69,52.61,51.18,51.92,1744780.0,46.8974,47.7321,46.4347,47.1061,1744780.0
2022-05-16 10:00:00,51.91,52.75,51.44,52.52,898744.0,47.097,47.8592,46.6706,47.6505,898744.0
2022-05-16 10:30:00,52.53,52.53,51.22,51.3,510953.0,47.6596,47.6596,46.471,46.5436,510953.0
2022-05-16 11:00:00,51.29,51.76,51.15,51.39,318409.0,46.5345,46.961,46.4075,46.6253,318409.0
2022-05-16 11:30:00,51.38,51.68,51.17,51.61,241376.0,46.6162,46.8884,46.4257,46.8249,241376.0
2022-05-16 12:00:00,51.64,51.71,51.16,51.28,216390.0,46.8521,46.9156,46.4166,46.5255,216390.0
2022-05-16 12:30:00,51.28,51.69,51.2,51.48,261954.0,46.5255,46.8974,46.4529,46.7069,261954.0
2022-05-16 13:00:00,51.46,51.89,51.35,51.89,265476.0,46.6888,47.0789,46.589,47.0789,265476.0
2022-05-16 13:30:00,51.89,52.02,51.78,51.8,327259.0,47.0789,47.1968,46.9791,46.9972,327259.0
2022-05-16 14:00:00,51.8,52.0,51.64,51.98,320817.0,46.9972,47.1787,46.8521,47.1606,320817.0
2022-05-16 14:30:00,51.98,52.11,51.75,51.91,429734.0,47.1606,47.2785,46.9519,47.097,429734.0
2022-05-16 15:00:00,51.9,51.94,51.38,51.5,310157.0,47.088,47.1243,46.6162,46.7251,310157.0
2022-05-16 15:30:00,51.49,51.56,51.26,51.52,912808.0,46.716,46.7795,46.5073,46.7432,912808.0
2022-05-17 09:30:00,55.66,56.4,53.43,53.76,7150904.0,50.4994,51.1707,48.4761,48.7755,7150904.0
2022-05-17 10:00:00,53.75,54.16,52.95,53.38,3360835.0,48.7664,49.1384,48.0406,48.4308,3360835.0
2022-05-17 10:30:00,53.38,53.4,49.7,50.75,4643329.0,48.4308,48.4489,45.092,46.0446,4643329.0
2022-05-17 11:00:00,50.76,52.97,50.6,52.84,3728898.0,46.0537,48.0588,45.9085,47.9408,3728898.0
2022-05-17 11:30:00,52.86,53.25,52.16,52.58,1676788.0,47.959,48.3128,47.3239,47.7049,1676788.0
2022-05-17 12:00:00,52.58,52.78,51.85,52.72,1318749.0,47.7049,47.8864,47.0426,47.8319,1318749.0
2022-05-17 12:30:00,52.71,52.98,52.59,52.88,1336359.0,47.8229,48.0678,47.714,47.9771,1336359.0
2022-05-17 13:00:00,52.88,52.89,52.43,52.85,684543.0,47.9771,47.9862,47.5688,47.9499,684543.0
2022-05-17 13:30:00,52.86,53.25,52.81,53.12,829524.0,47.959,48.3128,47.9136,48.1949,829524.0
2022-05-17 14:00:00,53.13,53.39,52.38,52.53,959937.0,48.2039,48.4398,47.5235,47.6596,959937.0
2022-05-17 14:30:00,52.53,53.29,52.23,52.98,793532.0,47.6596,48.3491,47.3874,48.0678,793532.0
2022-05-17 15:00:00,52.97,53.49,52.96,53.19,926027.0,48.0588,48.5306,48.0497,48.2584,926027.0
2022-05-17 15:30:00,53.19,53.72,53.15,53.67,2457022.0,48.2584,48.7392,48.2221,48.6939,2457022.0
2022-05-18 09:30:00,52.43,53.25,51.95,52.76,2259094.0,47.5688,48.3128,47.1333,47.8682,2259094.0
2022-05-18 10:00:00,52.74,53.26,52.54,52.96,842674.0,47.8501,48.3219,47.6686,48.0497,842674.0
2022-05-18 10:30:00,52.95,53.25,52.57,53.22,680597.0,48.0406,48.3128,47.6959,48.2856,680597.0
2022-05-18 11:00:00,53.21,53.22,52.35,52.44,472470.0,48.2765,48.2856,47.4962,47.5779,472470.0
2022-05-18 11:30:00,52.45,52.68,52.09,52.13,833920.0,47.587,47.7957,47.2604,47.2966,833920.0
2022-05-18 12:00:00,52.13,52.2,51.24,51.25,575346.0,47.2966,47.3602,46.4892,46.4982,575346.0
2022-05-18 12:30:00,51.25,51.62,51.05,51.42,384037.0,46.4982,46.8339,46.3168,46.6525,384037.0
2022-05-18 13:00:00,51.43,51.45,50.88,50.98,364703.0,46.6615,46.6797,46.1625,46.2533,364703.0
2022-05-18 13:30:00,50.97,51.11,50.69,50.8,354099.0,46.2442,46.3712,45.9902,46.09,354099.0
2022-05-18 14:00:00,50.8,51.2,50.64,51.14,317581.0,46.09,46.4529,45.9448,46.3984,317581.0
2022-05-18 14:30:00,51.13,51.18,50.79,50.83,244115.0,46.3894,46.4347,46.0809,46.1172,244115.0
2022-05-18 15:00:00,50.82,51.14,50.75,50.94,536007.0,46.1081,46.3984,46.0446,46.217,536007.0
2022-05-18 15:30:00,50.93,51.37,50.82,51.21,1605146.0,46.2079,46.6071,46.1081,46.4619,1605146.0
2022-05-19 09:30:00,51.09,52.71,51.01,52.66,2083507.0,47.4596,48.9645,47.3853,48.9181,2083507.0
2022-05-19 10:00:00,52.63,53.2,52.24,52.45,1463947.0,48.8902,49.4197,48.5279,48.723,1463947.0
2022-05-19 10:30:00,52.45,52.88,52.23,52.78,741503.0,48.723,49.1225,48.5186,49.0296,741503.0
2022-05-19 11:00:00,52.77,53.2,52.61,52.81,885123.0,49.0203,49.4197,48.8716,49.0574,885123.0
2022-05-19 11:30:00,52.81,53.18,52.57,53.14,809324.0,49.0574,49.4011,48.8345,49.364,809324.0
2022-05-19 12:00:00,53.13,53.64,52.98,53.2,797762.0,49.3547,49.8284,49.2153,49.4197,797762.0
2022-05-19 12:30:00,53.19,53.29,52.51,52.93,490233.0,49.4104,49.5033,48.7787,49.1689,490233.0
2022-05-19 13:00:00,52.92,53.27,52.75,53.07,646043.0,49.1596,49.4847,49.0017,49.299,646043.0
2022-05-19 13:30:00,53.09,53.53,53.02,53.43,542532.0,49.3175,49.7263,49.2525,49.6334,542532.0
2022-05-19 14:00:00,53.42,53.44,52.97,53.15,301403.0,49.6241,49.6427,49.2061,49.3733,301403.0
2022-05-19 14:30:00,53.11,53.5,53.07,53.31,395356.0,49.3361,49.6984,49.299,49.5219,395356.0
2022-05-19 15:00:00,53.33,53.42,52.62,52.67,571243.0,49.5405,49.6241,48.8809,48.9274,571243.0
2022-05-19 15:30:00,52.66,53.22,52.59,52.78,1187046.0,48.9181,49.4383,48.8531,49.0296,1187046.0
2022-05-20 09:30:00,54.25,54.9,53.6,54.35,2374104.0,50.3951,50.9989,49.7913,50.488,2374104.0
2022-05-20 10:00:00,54.33,54.38,53.51,54.35,812837.0,50.4694,50.5159,49.7077,50.488,812837.0
2022-05-20 10:30:00,54.32,54.39,53.44,53.48,724851.0,50.4601,50.5252,49.6427,49.6798,724851.0
2022-05-20 11:00:00,53.47,53.57,52.75,52.94,779614.0,49.6705,49.7634,49.0017,49.1782,779614.0
2022-05-20 11:30:00,52.94,53.23,52.7,52.71,483679.0,49.1782,49.4476,48.9552,48.9645,483679.0
2022-05-20 12:00:00,52.69,52.74,52.08,52.26,420455.0,48.946,48.9924,48.3793,48.5465,420455.0
2022-05-20 12:30:00,52.27,52.33,51.45,51.61,428556.0,48.5558,48.6115,47.7941,47.9427,428556.0
2022-05-20 13:00:00,51.61,51.69,51.22,51.26,331728.0,47.9427,48.017,47.5804,47.6176,331728.0
2022-05-20 13:30:00,51.24,51.94,51.22,51.91,390845.0,47.599,48.2492,47.5804,48.2214,390845.0
2022-05-20 14:00:00,51.91,51.96,51.21,51.28,539153.0,48.2214,48.2678,47.5711,47.6361,539153.0
2022-05-20 14:30:00,51.27,51.54,50.99,51.3,625469.0,47.6269,47.8777,47.3668,47.6547,625469.0
2022-05-20 15:00:00,51.3,51.77,51.09,51.77,579572.0,47.6547,48.0913,47.4596,48.0913,579572.0
2022-05-20 15:30:00,51.76,52.3,51.65,52.17,1314669.0,48.082,48.5837,47.9799,48.4629,1314669.0
2022-05-23 09:30:00,53.84,54.01,52.52,53.17,2400600.0,50.0142,50.1722,48.788,49.3918,2400600.0
2022-05-23 10:00:00,53.15,53.36,52.55,52.91,828825.0,49.3733,49.5683,48.8159,49.1503,828825.0
2022-05-23 10:30:00,52.93,53.37,52.4,52.62,622874.0,49.1689,49.5776,48.6766,48.8809,622874.0
2022-05-23 11:00:00,52.62,53.14,52.43,52.69,605842.0,48.8809,49.364,48.7044,48.946,605842.0
2022-05-23 11:30:00,52.75,53.26,52.73,53.12,402303.0,49.0017,49.4754,48.9831,49.3454,402303.0
2022-05-23 12:00:00,53.11,53.72,53.08,53.42,511169.0,49.3361,49.9028,49.3082,49.6241,511169.0
2022-05-23 12:30:00,53.42,53.65,53.1,53.24,425555.0,49.6241,49.8377,49.3268,49.4569,425555.0
2022-05-23 13:00:00,53.23,53.28,52.85,53.02,441026.0,49.4476,49.494,49.0946,49.2525,441026.0
2022-05-23 13:30:00,53.0,53.23,52.89,53.15,219062.0,49.2339,49.4476,49.1317,49.3733,219062.0
2022-05-23 14:00:00,53.16,53.44,53.05,53.33,332251.0,49.3826,49.6427,49.2804,49.5405,332251.0
2022-05-23 14:30:00,53.32,53.56,53.17,53.28,330143.0,49.5312,49.7541,49.3918,49.494,330143.0
2022-05-23 15:00:00,53.29,53.5,53.08,53.13,425748.0,49.5033,49.6984,49.3082,49.3547,425748.0
2022-05-23 15:30:00,53.12,53.39,53.07,53.33,1010613.0,49.3454,49.5962,49.299,49.5405,1010613.0
2022-05-24 09:30:00,51.11,51.13,49.66,50.31,2025708.0,47.4782,47.4968,46.1313,46.7351,2025708.0
2022-05-24 10:00:00,50.3,50.33,49.47,49.68,852565.0,46.7258,46.7536,45.9548,46.1498,852565.0
2022-05-24 10:30:00,49.68,50.09,49.37,49.73,433318.0,46.1498,46.5307,45.8619,46.1963,433318.0
2022-05-24 11:00:00,49.75,49.94,49.49,49.79,356210.0,46.2149,46.3914,45.9733,46.252,356210.0
2022-05-24 11:30:00,49.82,49.88,49.53,49.71,492009.0,46.2799,46.3356,46.0105,46.1777,492009.0
2022-05-24 12:00:00,49.72,50.14,49.7,49.78,402764.0,46.187,46.5772,46.1684,46.2427,402764.0
2022-05-24 12:30:00,49.77,49.84,49.53,49.64,334631.0,46.2334,46.2985,46.0105,46.1127,334631.0
2022-05-24 13:00:00,49.63,49.63,49.2,49.5,727909.0,46.1034,46.1034,45.7039,45.9826,727909.0
2022-05-24 13:30:00,49.49,50.04,49.39,49.86,283207.0,45.9733,46.4843,45.8804,46.317,283207.0
2022-05-24 14:00:00,49.87,50.23,49.75,49.78,337588.0,46.3263,46.6608,46.2149,46.2427,337588.0
2022-05-24 14:30:00,49.77,49.87,49.25,49.39,697989.0,46.2334,46.3263,45.7504,45.8804,697989.0
2022-05-24 15:00:00,49.39,49.4,48.93,49.3,437295.0,45.8804,45.8897,45.4531,45.7968,437295.0
2022-05-24 15:30:00,49.3,49.91,49.29,49.58,1292352.0,45.7968,46.3635,45.7875,46.0569,1292352.0
2022-05-25 09:30:00,50.22,50.65,49.02,49.5,1491250.0,46.6515,47.0509,45.5367,45.9826,1491250.0
2022-05-25 10:00:00,49.51,49.82,49.1,49.81,559579.0,45.9919,46.2799,45.6111,46.2706,559579.0
2022-05-25 10:30:00,49.81,50.41,49.75,50.31,768531.0,46.2706,46.828,46.2149,46.7351,768531.0
2022-05-25 11:00:00,50.3,50.48,50.11,50.15,435580.0,46.7258,46.893,46.5493,46.5864,435580.0
2022-05-25 11:30:00,50.16,50.24,49.81,49.9,317324.0,46.5957,46.67,46.2706,46.3542,317324.0
2022-05-25 12:00:00,49.91,49.96,49.61,49.74,226063.0,46.3635,46.4099,46.0848,46.2056,226063.0
2022-05-25 12:30:00,49.77,49.9,49.61,49.84,209475.0,46.2334,46.3542,46.0848,46.2985,209475.0
2022-05-25 13:00:00,49.83,49.83,49.55,49.62,128996.0,46.2892,46.2892,46.0291,46.0941,128996.0
2022-05-25 13:30:00,49.61,49.96,49.59,49.91,251691.0,46.0848,46.4099,46.0662,46.3635,251691.0
2022-05-25 14:00:00,49.9,50.2,49.44,50.14,426056.0,46.3542,46.6329,45.9269,46.5772,426056.0
2022-05-25 14:30:00,50.12,50.23,50.04,50.16,160082.0,46.5586,46.6608,46.4843,46.5957,160082.0
2022-05-25 15:00:00,50.14,50.5,50.12,50.45,444793.0,46.5772,46.9116,46.5586,46.8651,444793.0
2022-05-25 15:30:00,50.46,50.5,49.98,50.18,1217326.0,46.8744,46.9116,46.4285,46.6143,1217326.0
2022-05-26 09:30:00,50.77,53.02,50.3,52.94,2622617.0,47.1624,49.2525,46.7258,49.1782,2622617.0
2022-05-26 10:00:00,52.94,53.59,52.8,52.82,1575930.0,49.1782,49.782,49.0481,49.0667,1575930.0
2022-05-26 10:30:00,52.82,53.27,52.44,53.26,976081.0,49.0667,49.4847,48.7137,49.4754,976081.0
2022-05-26 11:00:00,53.27,53.48,53.07,53.11,782622.0,49.4847,49.6798,49.299,49.3361,782622.0
2022-05-26 11:30:00,53.11,53.17,52.7,53.06,824767.0,49.3361,49.3918,48.9552,49.2897,824767.0
2022-05-26 12:00:00,53.05,53.35,52.95,53.29,473408.0,49.2804,49.5591,49.1875,49.5033,473408.0
2022-05-26 12:30:00,53.28,53.32,52.94,53.15,418290.0,49.494,49.5312,49.1782,49.3733,418290.0
2022-05-26 13:00:00,53.14,53.37,53.06,53.12,401152.0,49.364,49.5776,49.2897,49.3454,401152.0
2022-05-26 13:30:00,53.12,53.31,52.96,53.25,293559.0,49.3454,49.5219,49.1968,49.4662,293559.0
2022-05-26 14:00:00,53.24,53.31,53.07,53.18,284948.0,49.4569,49.5219,49.299,49.4011,284948.0
2022-05-26 14:30:00,53.19,53.3,53.09,53.22,278051.0,49.4104,49.5126,49.3175,49.4383,278051.0
2022-05-26 15:00:00,53.22,53.27,52.85,53.17,466977.0,49.4383,49.4847,49.0946,49.3918,466977.0
2022-05-26 15:30:00,53.17,53.3,52.59,52.71,1840775.0,49.3918,49.5126,48.8531,48.9645,1840775.0
2022-05-27 09:30:00,53.56,53.7,51.61,52.5,1273862.0,49.7541,49.8842,47.9427,48.7695,1273862.0
2022-05-27 10:00:00,52.55,52.92,52.06,52.91,705457.0,48.8159,49.1596,48.3607,49.1503,705457.0
2022-05-27 10:30:00,52.91,53.23,52.89,53.02,931121.0,49.1503,49.4476,49.1317,49.2525,931121.0
2022-05-27 11:00:00,53.02,53.61,52.88,53.35,560228.0,49.2525,49.8006,49.1225,49.5591,560228.0
2022-05-27 11:30:00,53.35,53.67,53.35,53.46,356938.0,49.5591,49.8563,49.5591,49.6612,356938.0
2022-05-27 12:00:00,53.46,53.64,53.36,53.55,424077.0,49.6612,49.8284,49.5683,49.7448,424077.0
2022-05-27 12:30:00,53.55,53.6,53.25,53.36,490164.0,49.7448,49.7913,49.4662,49.5683,490164.0
2022-05-27 13:00:00,53.36,53.57,53.27,53.53,345964.0,49.5683,49.7634,49.4847,49.7263,345964.0
2022-05-27 13:30:00,53.55,53.6,53.4,53.44,284325.0,49.7448,49.7913,49.6055,49.6427,284325.0
2022-05-27 14:00:00,53.44,53.53,53.36,53.46,235809.0,49.6427,49.7263,49.5683,49.6612,235809.0
2022-05-27 14:30:00,53.47,53.58,53.4,53.5,255457.0,49.6705,49.7727,49.6055,49.6984,255457.0
2022-05-27 15:00:00,53.49,53.61,53.43,53.54,374682.0,49.6891,49.8006,49.6334,49.7356,374682.0
2022-05-27 15:30:00,53.54,53.68,53.4,53.67,1121489.0,49.7356,49.8656,49.6055,49.8563,1121489.0
2022-05-31 09:30:00,56.87,57.72,56.2,56.79,5328030.0,52.8289,53.6185,52.2065,52.7546,5328030.0
2022-05-31 10:00:00,56.79,56.95,55.76,56.76,1576154.0,52.7546,52.9032,51.7978,52.7267,1576154.0
2022-05-31 10:30:00,56.75,57.11,56.65,57.1,1230751.0,52.7175,53.0519,52.6246,53.0426,1230751.0
2022-05-31 11:00:00,57.09,57.16,56.61,56.76,772003.0,53.0333,53.0983,52.5874,52.7267,772003.0
2022-05-31 11:30:00,56.76,57.18,56.57,57.18,1085583.0,52.7267,53.1169,52.5502,53.1169,1085583.0
2022-05-31 12:00:00,57.18,57.25,56.83,57.03,846559.0,53.1169,53.1819,52.7918,52.9776,846559.0
2022-05-31 12:30:00,57.02,57.05,56.9,57.01,542689.0,52.9683,52.9961,52.8568,52.959,542689.0
2022-05-31 13:00:00,57.01,57.04,56.73,56.88,452219.0,52.959,52.9868,52.6989,52.8382,452219.0
2022-05-31 13:30:00,56.87,57.02,56.84,56.94,752912.0,52.8289,52.9683,52.8011,52.894,752912.0
2022-05-31 14:00:00,56.94,56.94,56.42,56.57,444667.0,52.894,52.894,52.4109,52.5502,444667.0
2022-05-31 14:30:00,56.57,56.75,55.89,56.13,637192.0,52.5502,52.7175,51.9186,52.1415,637192.0
2022-05-31 15:00:00,56.12,56.53,56.05,56.35,837492.0,52.1322,52.5131,52.0672,52.3459,837492.0
2022-05-31 15:30:00,56.35,56.57,56.12,56.12,1437007.0,52.3459,52.5502,52.1322,52.1322,1437007.0
2022-06-01 09:30:00,56.83,57.25,56.44,57.08,2307229.0,52.7918,53.1819,52.4295,53.024,2307229.0
2022-06-01 10:00:00,57.09,57.12,55.69,55.77,749910.0,53.0333,53.0612,51.7328,51.8071,749910.0
2022-06-01 10:30:00,55.75,55.86,55.26,55.53,959480.0,51.7885,51.8907,51.3333,51.5841,959480.0
2022-06-01 11:00:00,55.52,55.61,55.0,55.3,493729.0,51.5749,51.6585,51.0918,51.3705,493729.0
2022-06-01 11:30:00,55.3,55.37,54.91,54.95,420153.0,51.3705,51.4355,51.0082,51.0454,420153.0
2022-06-01 12:00:00,54.94,55.17,54.64,54.95,383200.0,51.0361,51.2497,50.7574,51.0454,383200.0
2022-06-01 12:30:00,54.93,55.08,54.7,55.03,279521.0,51.0268,51.1661,50.8131,51.1197,279521.0
2022-06-01 13:00:00,55.02,55.3,54.98,55.25,406528.0,51.1104,51.3705,51.0732,51.324,406528.0
2022-06-01 13:30:00,55.24,55.49,55.1,55.33,382256.0,51.3148,51.547,51.1847,51.3984,382256.0
2022-06-01 14:00:00,55.33,55.71,55.27,55.71,354430.0,51.3984,51.7514,51.3426,51.7514,354430.0
2022-06-01 14:30:00,55.72,55.94,55.63,55.76,574935.0,51.7606,51.965,51.677,51.7978,574935.0
2022-06-01 15:00:00,55.76,56.1,55.62,55.82,850354.0,51.7978,52.1136,51.6678,51.8535,850354.0
2022-06-01 15:30:00,55.81,55.92,55.66,55.77,1418761.0,51.8443,51.9464,51.7049,51.8071,1418761.0
2022-06-02 09:30:00,56.08,56.64,55.63,55.93,1753024.0,52.0951,52.6153,51.677,51.9557,1753024.0
2022-06-02 10:00:00,55.91,56.85,55.7,56.07,1088046.0,51.9371,52.8104,51.7421,52.0858,1088046.0
2022-06-02 10:30:00,56.08,57.07,56.08,57.02,719522.0,52.0951,53.0147,52.0951,52.9683,719522.0
2022-06-02 11:00:00,57.03,57.94,57.0,57.82,889095.0,52.9776,53.8229,52.9497,53.7114,889095.0
2022-06-02 11:30:00,57.84,58.2,57.58,58.02,628512.0,53.73,54.0644,53.4885,53.8972,628512.0
2022-06-02 12:00:00,58.03,58.46,57.97,58.46,536585.0,53.9065,54.3059,53.8508,54.3059,536585.0
2022-06-02 12:30:00,58.45,58.56,58.01,58.01,386351.0,54.2967,54.3988,53.8879,53.8879,386351.0
2022-06-02 13:00:00,58.01,58.11,57.77,57.93,394731.0,53.8879,53.9808,53.665,53.8136,394731.0
2022-06-02 13:30:00,57.94,58.14,57.92,58.0,298338.0,53.8229,54.0087,53.8043,53.8786,298338.0
2022-06-02 14:00:00,58.0,58.14,57.96,58.07,304317.0,53.8786,54.0087,53.8415,53.9437,304317.0
2022-06-02 14:30:00,58.07,58.27,57.91,57.95,318082.0,53.9437,54.1294,53.795,53.8322,318082.0
2022-06-02 15:00:00,57.94,58.01,57.78,57.81,344598.0,53.8229,53.8879,53.6743,53.7021,344598.0
2022-06-02 15:30:00,57.8,58.13,57.78,57.99,1189531.0,53.6928,53.9994,53.6743,53.8693,1189531.0
2022-06-03 09:30:00,57.13,57.21,56.4,56.95,1396769.0,53.0705,53.1448,52.3923,52.9032,1396769.0
2022-06-03 10:00:00,56.95,57.19,56.17,56.27,662289.0,52.9032,53.1262,52.1787,52.2716,662289.0
2022-06-03 10:30:00,56.28,56.44,55.95,56.14,337105.0,52.2809,52.4295,51.9743,52.1508,337105.0
2022-06-03 11:00:00,56.14,56.46,55.94,56.39,312454.0,52.1508,52.4481,51.965,52.383,312454.0
2022-06-03 11:30:00,56.39,56.67,56.16,56.35,465946.0,52.383,52.6431,52.1694,52.3459,465946.0
2022-06-03 12:00:00,56.36,56.52,56.12,56.47,182866.0,52.3552,52.5038,52.1322,52.4574,182866.0
2022-06-03 12:30:00,56.47,56.96,56.45,56.91,239155.0,52.4574,52.9125,52.4388,52.8661,239155.0
2022-06-03 13:00:00,56.91,57.14,56.85,57.01,255162.0,52.8661,53.0797,52.8104,52.959,255162.0
2022-06-03 13:30:00,57.02,57.03,56.65,56.72,181614.0,52.9683,52.9776,52.6246,52.6896,181614.0
2022-06-03 14:00:00,56.72,56.8,56.58,56.75,158915.0,52.6896,52.7639,52.5595,52.7175,158915.0
2022-06-03 14:30:00,56.74,56.74,56.52,56.61,162947.0,52.7082,52.7082,52.5038,52.5874,162947.0
2022-06-03 15:00:00,56.6,56.62,56.3,56.47,244256.0,52.5781,52.5967,52.2994,52.4574,244256.0
2022-06-03 15:30:00,56.47,56.61,56.38,56.54,856689.0,52.4574,52.5874,52.3737,52.5224,856689.0
2022-06-06 09:30:00,59.89,61.29,59.76,60.8,4322229.0,55.6343,56.9349,55.5136,56.4797,4322229.0
2022-06-06 10:00:00,60.8,61.12,60.38,60.76,1456449.0,56.4797,56.7769,56.0895,56.4425,1456449.0
2022-06-06 10:30:00,60.76,60.9,60.26,60.9,762316.0,56.4425,56.5726,55.978,56.5726,762316.0
2022-06-06 11:00:00,60.9,60.93,60.13,60.36,689797.0,56.5726,56.6004,55.8573,56.0709,689797.0
2022-06-06 11:30:00,60.36,60.47,59.98,60.23,965727.0,56.0709,56.1731,55.7179,55.9502,965727.0
2022-06-06 12:00:00,60.22,60.24,59.11,59.62,679642.0,55.9409,55.9595,54.9098,55.3835,679642.0
2022-06-06 12:30:00,59.6,60.08,59.46,59.9,668818.0,55.3649,55.8108,55.2349,55.6436,668818.0
2022-06-06 13:00:00,59.9,60.03,59.7,60.0,581686.0,55.6436,55.7644,55.4578,55.7365,581686.0
2022-06-06 13:30:00,60.0,60.68,59.97,60.68,1084646.0,55.7365,56.3682,55.7086,56.3682,1084646.0
2022-06-06 14:00:00,60.69,60.79,60.35,60.4,842941.0,56.3775,56.4704,56.0616,56.1081,842941.0
2022-06-06 14:30:00,60.4,60.65,60.31,60.46,479980.0,56.1081,56.3403,56.0245,56.1638,479980.0
2022-06-06 15:00:00,60.44,60.56,60.2,60.36,532089.0,56.1453,56.2567,55.9223,56.0709,532089.0
2022-06-06 15:30:00,60.36,60.44,60.1,60.21,1458144.0,56.0709,56.1453,55.8294,55.9316,1458144.0
2022-06-07 09:30:00,60.23,61.15,59.81,60.34,1881895.0,55.9502,56.8048,55.56,56.0524,1881895.0
2022-06-07 10:00:00,60.34,60.87,60.23,60.81,793541.0,56.0524,56.5447,55.9502,56.489,793541.0
2022-06-07 10:30:00,60.81,61.79,60.66,61.39,1354633.0,56.489,57.3993,56.3496,57.0277,1354633.0
2022-06-07 11:00:00,61.38,61.5,61.07,61.25,594517.0,57.0185,57.1299,56.7305,56.8977,594517.0
2022-06-07 11:30:00,61.25,61.74,61.11,61.71,589707.0,56.8977,57.3529,56.7676,57.325,589707.0
2022-06-07 12:00:00,61.71,61.79,61.24,61.42,576737.0,57.325,57.3993,56.8884,57.0556,576737.0
2022-06-07 12:30:00,61.43,61.64,61.18,61.26,423175.0,57.0649,57.26,56.8327,56.907,423175.0
2022-06-07 13:00:00,61.27,61.46,61.15,61.29,576708.0,56.9163,57.0928,56.8048,56.9349,576708.0
2022-06-07 13:30:00,61.3,61.56,61.25,61.3,312264.0,56.9441,57.1857,56.8977,56.9441,312264.0
2022-06-07 14:00:00,61.31,61.41,61.19,61.25,368431.0,56.9534,57.0463,56.842,56.8977,368431.0
2022-06-07 14:30:00,61.25,61.51,61.13,61.42,432855.0,56.8977,57.1392,56.7862,57.0556,432855.0
2022-06-07 15:00:00,61.42,61.92,61.41,61.75,722739.0,57.0556,57.5201,57.0463,57.3622,722739.0
2022-06-07 15:30:00,61.74,61.99,61.71,61.72,1741025.0,57.3529,57.5851,57.325,57.3343,1741025.0
2022-06-08 09:30:00,63.98,64.66,63.35,64.42,2825893.0,59.4337,60.0654,58.8485,59.8424,2825893.0
2022-06-08 10:00:00,64.38,64.87,64.12,64.33,1406530.0,59.8053,60.2605,59.5638,59.7588,1406530.0
2022-06-08 10:30:00,64.32,65.1,64.3,64.92,1352105.0,59.7495,60.4741,59.731,60.3069,1352105.0
2022-06-08 11:00:00,64.92,66.35,64.68,66.25,2080959.0,60.3069,61.6353,60.084,61.5424,2080959.0
2022-06-08 11:30:00,66.25,66.94,66.19,66.84,1978117.0,61.5424,62.1834,61.4867,62.0905,1978117.0
2022-06-08 12:00:00,66.81,66.91,65.75,65.9,1244071.0,62.0626,62.1555,61.0779,61.2173,1244071.0
2022-06-08 12:30:00,65.92,65.94,65.51,65.9,635506.0,61.2359,61.2544,60.855,61.2173,635506.0
2022-06-08 13:00:00,65.9,66.04,65.29,65.38,596461.0,61.2173,61.3473,60.6506,60.7342,596461.0
2022-06-08 13:30:00,65.37,65.85,65.03,65.8,561137.0,60.7249,61.1708,60.4091,61.1244,561137.0
2022-06-08 14:00:00,65.81,67.1,65.77,66.72,1581870.0,61.1337,62.332,61.0965,61.979,1581870.0
2022-06-08 14:30:00,66.71,67.3,66.54,66.66,1230490.0,61.9697,62.5178,61.8118,61.9233,1230490.0
2022-06-08 15:00:00,66.65,67.13,66.55,67.01,920690.0,61.914,62.3599,61.8211,62.2484,920690.0
2022-06-08 15:30:00,67.01,67.14,66.34,66.47,1537556.0,62.2484,62.3692,61.626,61.7468,1537556.0
2022-06-09 09:30:00,62.0,62.56,60.83,61.83,3632877.0,57.5944,58.1146,56.5075,57.4365,3632877.0
2022-06-09 10:00:00,61.83,62.75,61.71,62.29,1306352.0,57.4365,58.2911,57.325,57.8638,1306352.0
2022-06-09 10:30:00,62.29,62.48,61.16,61.66,1017999.0,57.8638,58.0403,56.8141,57.2786,1017999.0
2022-06-09 11:00:00,61.65,61.95,61.22,61.75,737675.0,57.2693,57.548,56.8698,57.3622,737675.0
2022-06-09 11:30:00,61.74,61.92,61.4,61.81,494510.0,57.3529,57.5201,57.037,57.4179,494510.0
2022-06-09 12:00:00,61.8,61.84,61.08,61.44,419071.0,57.4086,57.4458,56.7398,57.0742,419071.0
2022-06-09 12:30:00,61.45,61.88,61.36,61.81,342443.0,57.0835,57.4829,56.9999,57.4179,342443.0
2022-06-09 13:00:00,61.81,62.21,61.72,62.09,337442.0,57.4179,57.7895,57.3343,57.678,337442.0
2022-06-09 13:30:00,62.09,62.25,61.79,62.24,327426.0,57.678,57.8266,57.3993,57.8173,327426.0
2022-06-09 14:00:00,62.23,62.29,61.84,61.88,395214.0,57.8081,57.8638,57.4458,57.4829,395214.0
2022-06-09 14:30:00,61.89,62.05,61.69,61.87,450278.0,57.4922,57.6408,57.3064,57.4736,450278.0
2022-06-09 15:00:00,61.87,61.87,61.44,61.46,527635.0,57.4736,57.4736,57.0742,57.0928,527635.0
2022-06-09 15:30:00,61.45,61.55,61.3,61.4,1455355.0,57.0835,57.1764,56.9441,57.037,1455355.0
2022-06-10 09:30:00,62.9,64.77,62.34,62.45,2230662.0,58.4304,60.1676,57.9102,58.0124,2230662.0
2022-06-10 10:00:00,62.41,62.43,61.77,62.05,946366.0,57.9753,57.9938,57.3807,57.6408,946366.0
2022-06-10 10:30:00,62.02,62.42,61.81,61.91,645630.0,57.613,57.9846,57.4179,57.5108,645630.0
2022-06-10 11:00:00,61.92,62.23,61.57,61.66,722803.0,57.5201,57.8081,57.195,57.2786,722803.0
2022-06-10 11:30:00,61.66,61.82,61.32,61.73,456520.0,57.2786,57.4272,56.9627,57.3436,456520.0
2022-06-10 12:00:00,61.73,62.0,61.6,61.85,407016.0,57.3436,57.5944,57.2228,57.4551,407016.0
2022-06-10 12:30:00,61.86,62.03,61.72,61.91,257209.0,57.4644,57.6223,57.3343,57.5108,257209.0
2022-06-10 13:00:00,61.92,62.05,61.6,62.05,324753.0,57.5201,57.6408,57.2228,57.6408,324753.0
2022-06-10 13:30:00,62.06,62.41,61.91,62.1,385885.0,57.6501,57.9753,57.5108,57.6873,385885.0
2022-06-10 14:00:00,62.1,62.2,61.93,62.0,316123.0,57.6873,57.7802,57.5294,57.5944,316123.0
2022-06-10 14:30:00,62.01,62.07,61.69,61.97,352305.0,57.6037,57.6594,57.3064,57.5665,352305.0
2022-06-10 15:00:00,61.97,62.08,61.62,61.95,382603.0,57.5665,57.6687,57.2414,57.548,382603.0
2022-06-10 15:30:00,61.96,62.03,61.45,61.49,1451242.0,57.5572,57.6223,57.0835,57.1206,1451242.0
2022-06-13 09:30:00,59.9,60.54,58.18,58.25,2107156.0,55.6436,56.2381,54.0458,54.1109,2107156.0
2022-06-13 10:00:00,58.23,58.73,57.6,58.09,995090.0,54.0923,54.5568,53.5071,53.9622,995090.0
2022-06-13 10:30:00,58.08,58.44,57.74,58.05,1020525.0,53.9529,54.2874,53.6371,53.9251,1020525.0
2022-06-13 11:00:00,58.05,58.61,57.66,58.37,640227.0,53.9251,54.4453,53.5628,54.2223,640227.0
2022-06-13 11:30:00,58.37,59.07,58.25,58.89,445796.0,54.2223,54.8726,54.1109,54.7054,445796.0
2022-06-13 12:00:00,58.89,59.13,58.69,59.11,313847.0,54.7054,54.9283,54.5196,54.9098,313847.0
2022-06-13 12:30:00,59.1,59.52,58.57,58.7,345094.0,54.9005,55.2906,54.4081,54.5289,345094.0
2022-06-13 13:00:00,58.71,58.94,58.66,58.91,229092.0,54.5382,54.7518,54.4917,54.724,229092.0
2022-06-13 13:30:00,58.9,59.18,58.78,59.04,272806.0,54.7147,54.9748,54.6032,54.8447,272806.0
2022-06-13 14:00:00,59.02,59.03,58.69,58.72,290322.0,54.8262,54.8354,54.5196,54.5475,290322.0
2022-06-13 14:30:00,58.72,59.03,58.53,58.85,393400.0,54.5475,54.8354,54.371,54.6682,393400.0
2022-06-13 15:00:00,58.85,58.94,58.39,58.4,453156.0,54.6682,54.7518,54.2409,54.2502,453156.0
2022-06-13 15:30:00,58.41,59.16,58.24,58.96,1558075.0,54.2595,54.9562,54.1016,54.7704,1558075.0
2022-06-14 09:30:00,61.38,62.73,60.58,62.6,1548701.0,57.0185,58.2725,56.2753,58.1518,1548701.0
2022-06-14 10:00:00,62.6,62.93,60.99,61.5,770944.0,58.1518,58.4583,56.6562,57.1299,770944.0
2022-06-14 10:30:00,61.5,62.77,61.38,62.24,668720.0,57.1299,58.3097,57.0185,57.8173,668720.0
2022-06-14 11:00:00,62.22,62.69,62.0,62.5,787883.0,57.7988,58.2354,57.5944,58.0589,787883.0
2022-06-14 11:30:00,62.5,62.88,62.42,62.84,491046.0,58.0589,58.4119,57.9846,58.3747,491046.0
2022-06-14 12:00:00,62.82,63.1,62.68,62.69,470909.0,58.3561,58.6162,58.2261,58.2354,470909.0
2022-06-14 12:30:00,62.69,63.12,62.5,63.1,666503.0,58.2354,58.6348,58.0589,58.6162,666503.0
2022-06-14 13:00:00,63.1,63.52,63.01,63.27,543463.0,58.6162,59.0064,58.5326,58.7742,543463.0
2022-06-14 13:30:00,63.25,63.36,62.46,62.57,648929.0,58.7556,58.8578,58.0217,58.1239,648929.0
2022-06-14 14:00:00,62.57,62.75,62.39,62.56,738536.0,58.1239,58.2911,57.9567,58.1146,738536.0
2022-06-14 14:30:00,62.56,62.68,61.85,61.86,422465.0,58.1146,58.2261,57.4551,57.4644,422465.0
2022-06-14 15:00:00,61.85,62.48,61.82,62.39,700511.0,57.4551,58.0403,57.4272,57.9567,700511.0
2022-06-14 15:30:00,62.4,62.71,62.39,62.54,1406956.0,57.966,58.254,57.9567,58.096,1406956.0
2022-06-15 09:30:00,63.66,63.84,62.23,62.72,1187810.0,59.1364,59.3037,57.8081,58.2632,1187810.0
2022-06-15 10:00:00,62.75,63.33,62.57,63.18,863689.0,58.2911,58.8299,58.1239,58.6906,863689.0
2022-06-15 10:30:00,63.2,63.38,62.96,63.3,911412.0,58.7091,58.8763,58.4862,58.802,911412.0
2022-06-15 11:00:00,63.29,63.58,63.16,63.41,363316.0,58.7927,59.0621,58.672,58.9042,363316.0
2022-06-15 11:30:00,63.41,63.6,63.0,63.08,754093.0,58.9042,59.0807,58.5233,58.5977,754093.0
2022-06-15 12:00:00,63.1,63.25,63.08,63.16,413859.0,58.6162,58.7556,58.5977,58.672,413859.0
2022-06-15 12:30:00,63.16,63.2,62.79,62.85,610986.0,58.672,58.7091,58.3283,58.384,610986.0
2022-06-15 13:00:00,62.84,63.25,62.81,63.17,285146.0,58.3747,58.7556,58.3468,58.6813,285146.0
2022-06-15 13:30:00,63.16,63.21,62.66,62.92,551017.0,58.672,58.7184,58.2075,58.449,551017.0
2022-06-15 14:00:00,62.82,63.51,62.28,62.93,916697.0,58.3561,58.9971,57.8545,58.4583,916697.0
2022-06-15 14:30:00,62.91,64.43,62.45,63.9,1407247.0,58.4397,59.8517,58.0124,59.3594,1407247.0
2022-06-15 15:00:00,63.9,64.47,63.82,64.28,1184149.0,59.3594,59.8889,59.2851,59.7124,1184149.0
2022-06-15 15:30:00,64.27,64.53,64.07,64.31,1599443.0,59.7031,59.9446,59.5173,59.7403,1599443.0
2022-06-16 09:30:00,61.66,63.02,61.39,61.65,1437524.0,57.2786,58.5419,57.0277,57.2693,1437524.0
2022-06-16 10:00:00,61.66,61.76,61.16,61.53,724699.0,57.2786,57.3715,56.8141,57.1578,724699.0
2022-06-16 10:30:00,61.52,61.82,60.79,61.31,571078.0,57.1485,57.4272,56.4704,56.9534,571078.0
2022-06-16 11:00:00,61.33,62.01,61.26,61.88,453779.0,56.972,57.6037,56.907,57.4829,453779.0
2022-06-16 11:30:00,61.89,62.02,61.27,61.65,339429.0,57.4922,57.613,56.9163,57.2693,339429.0
2022-06-16 12:00:00,61.66,62.19,61.39,62.13,290443.0,57.2786,57.7709,57.0277,57.7152,290443.0
2022-06-16 12:30:00,62.12,62.41,61.86,62.29,292361.0,57.7059,57.9753,57.4644,57.8638,292361.0
2022-06-16 13:00:00,62.33,62.59,62.02,62.24,375990.0,57.901,58.1425,57.613,57.8173,375990.0
2022-06-16 13:30:00,62.23,62.33,61.66,61.69,212870.0,57.8081,57.901,57.2786,57.3064,212870.0
2022-06-16 14:00:00,61.68,61.77,61.4,61.45,287893.0,57.2971,57.3807,57.037,57.0835,287893.0
2022-06-16 14:30:00,61.45,61.65,61.32,61.5,386854.0,57.0835,57.2693,56.9627,57.1299,386854.0
2022-06-16 15:00:00,61.5,61.93,61.48,61.9,541691.0,57.1299,57.5294,57.1114,57.5015,541691.0
2022-06-16 15:30:00,61.92,62.07,61.6,62.03,1287946.0,57.5201,57.6594,57.2228,57.6223,1287946.0
2022-06-17 09:30:00,67.31,67.39,64.74,65.64,5343288.0,62.5271,62.6014,60.1397,60.9758,5343288.0
2022-06-17 10:00:00,65.65,65.88,64.27,65.1,2271668.0,60.985,61.1987,59.7031,60.4741,2271668.0
2022-06-17 10:30:00,65.09,65.23,64.01,64.31,1206992.0,60.4648,60.5949,59.4616,59.7403,1206992.0
2022-06-17 11:00:00,64.27,65.0,63.81,64.71,801826.0,59.7031,60.3812,59.2758,60.1118,801826.0
2022-06-17 11:30:00,64.74,64.79,64.24,64.4,497074.0,60.1397,60.1862,59.6752,59.8239,497074.0
2022-06-17 12:00:00,64.39,64.51,64.16,64.4,431751.0,59.8146,59.926,59.6009,59.8239,431751.0
2022-06-17 12:30:00,64.41,64.47,64.21,64.28,369244.0,59.8332,59.8889,59.6474,59.7124,369244.0
2022-06-17 13:00:00,64.28,64.88,64.16,64.84,523749.0,59.7124,60.2698,59.6009,60.2326,523749.0
2022-06-17 13:30:00,64.85,64.9,64.65,64.84,425072.0,60.2419,60.2883,60.0561,60.2326,425072.0
2022-06-17 14:00:00,64.85,65.16,64.71,65.04,686561.0,60.2419,60.5299,60.1118,60.4184,686561.0
2022-06-17 14:30:00,65.04,65.37,64.91,65.33,613384.0,60.4184,60.7249,60.2976,60.6878,613384.0
2022-06-17 15:00:00,65.33,65.8,65.13,65.72,1582149.0,60.6878,61.1244,60.502,61.0501,1582149.0
2022-06-17 15:30:00,65.72,65.9,65.02,65.25,3203286.0,61.0501,61.2173,60.3998,60.6135,3203286.0
2022-06-21 09:30:00,64.59,65.04,61.82,62.98,4058796.0,60.0004,60.4184,57.4272,58.5048,4058796.0
2022-06-21 10:00:00,62.98,63.65,62.74,62.83,2076063.0,58.5048,59.1272,58.2818,58.3654,2076063.0
2022-06-21 10:30:00,62.82,63.36,62.3,63.05,1485909.0,58.3561,58.8578,57.8731,58.5698,1485909.0
2022-06-21 11:00:00,63.05,63.53,62.77,62.86,902690.0,58.5698,59.0157,58.3097,58.3933,902690.0
2022-06-21 11:30:00,62.86,63.0,62.31,62.35,802396.0,58.3933,58.5233,57.8824,57.9195,802396.0
2022-06-21 12:00:00,62.35,62.54,62.31,62.38,430463.0,57.9195,58.096,57.8824,57.9474,430463.0
2022-06-21 12:30:00,62.39,62.77,62.36,62.67,344578.0,57.9567,58.3097,57.9288,58.2168,344578.0
2022-06-21 13:00:00,62.66,62.98,62.57,62.76,575585.0,58.2075,58.5048,58.1239,58.3004,575585.0
2022-06-21 13:30:00,62.76,62.95,62.64,62.82,420957.0,58.3004,58.4769,58.1889,58.3561,420957.0
2022-06-21 14:00:00,62.82,62.99,62.72,62.97,340591.0,58.3561,58.5141,58.2632,58.4955,340591.0
2022-06-21 14:30:00,62.97,63.12,62.75,63.0,699835.0,58.4955,58.6348,58.2911,58.5233,699835.0
2022-06-21 15:00:00,63.0,63.7,62.95,63.66,1038616.0,58.5233,59.1736,58.4769,59.1364,1038616.0
2022-06-21 15:30:00,63.66,64.0,63.5,63.66,1850991.0,59.1364,59.4523,58.9878,59.1364,1850991.0
2022-06-22 09:30:00,60.98,62.33,60.8,61.4,1575786.0,56.6469,57.901,56.4797,57.037,1575786.0
2022-06-22 10:00:00,61.41,62.19,60.9,62.18,1070741.0,57.0463,57.7709,56.5726,57.7616,1070741.0
2022-06-22 10:30:00,62.18,62.68,62.04,62.28,827618.0,57.7616,58.2261,57.6316,57.8545,827618.0
2022-06-22 11:00:00,62.28,62.31,61.15,61.19,833381.0,57.8545,57.8824,56.8048,56.842,833381.0
2022-06-22 11:30:00,61.19,61.53,60.65,60.68,718227.0,56.842,57.1578,56.3403,56.3682,718227.0
2022-06-22 12:00:00,60.69,61.04,60.68,60.96,348341.0,56.3775,56.7026,56.3682,56.6283,348341.0
2022-06-22 12:30:00,60.96,61.23,60.94,61.01,262601.0,56.6283,56.8791,56.6097,56.6747,262601.0
2022-06-22 13:00:00,61.02,61.21,60.79,61.12,255340.0,56.684,56.8605,56.4704,56.7769,255340.0
2022-06-22 13:30:00,61.12,61.48,61.09,61.42,422726.0,56.7769,57.1114,56.7491,57.0556,422726.0
2022-06-22 14:00:00,61.43,61.67,61.41,61.44,289819.0,57.0649,57.2879,57.0463,57.0742,289819.0
2022-06-22 14:30:00,61.45,61.77,61.43,61.72,420991.0,57.0835,57.3807,57.0649,57.3343,420991.0
2022-06-22 15:00:00,61.71,61.83,61.54,61.63,586663.0,57.325,57.4365,57.1671,57.2507,586663.0
2022-06-22 15:30:00,61.61,61.7,61.42,61.45,1173660.0,57.2321,57.3157,57.0556,57.0835,1173660.0
2022-06-23 09:30:00,62.47,64.03,61.31,63.95,2362726.0,58.031,59.4802,56.9534,59.4058,2362726.0
2022-06-23 10:00:00,63.93,63.96,62.96,63.14,789723.0,59.3873,59.4151,58.4862,58.6534,789723.0
2022-06-23 10:30:00,63.22,63.66,62.88,62.93,657247.0,58.7277,59.1364,58.4119,58.4583,657247.0
2022-06-23 11:00:00,62.95,63.03,61.94,62.01,829740.0,58.4769,58.5512,57.5387,57.6037,829740.0
2022-06-23 11:30:00,62.02,62.1,61.48,61.67,600812.0,57.613,57.6873,57.1114,57.2879,600812.0
2022-06-23 12:00:00,61.66,61.68,61.18,61.42,528172.0,57.2786,57.2971,56.8327,57.0556,528172.0
2022-06-23 12:30:00,61.42,61.47,60.91,60.94,344106.0,57.0556,57.1021,56.5819,56.6097,344106.0
2022-06-23 13:00:00,60.94,61.16,60.76,60.98,451833.0,56.6097,56.8141,56.4425,56.6469,451833.0
2022-06-23 13:30:00,60.98,61.33,60.79,61.24,323351.0,56.6469,56.972,56.4704,56.8884,323351.0
2022-06-23 14:00:00,61.25,61.34,61.11,61.27,293581.0,56.8977,56.9813,56.7676,56.9163,293581.0
2022-06-23 14:30:00,61.27,61.65,61.26,61.45,477726.0,56.9163,57.2693,56.907,57.0835,477726.0
2022-06-23 15:00:00,61.45,61.67,61.29,61.62,605799.0,57.0835,57.2879,56.9349,57.2414,605799.0
2022-06-23 15:30:00,61.62,62.15,61.6,61.88,1429685.0,57.2414,57.7337,57.2228,57.4829,1429685.0
2022-06-24 09:30:00,63.09,64.55,62.6,64.29,1515032.0,58.6069,59.9632,58.1518,59.7217,1515032.0
2022-06-24 10:00:00,64.3,64.74,64.24,64.64,1120039.0,59.731,60.1397,59.6752,60.0468,1120039.0
2022-06-24 10:30:00,64.65,64.84,64.02,64.34,587202.0,60.0561,60.2326,59.4709,59.7681,587202.0
2022-06-24 11:00:00,64.3,64.56,63.9,64.36,597286.0,59.731,59.9725,59.3594,59.7867,597286.0
2022-06-24 11:30:00,64.36,64.45,63.92,64.25,476446.0,59.7867,59.8703,59.378,59.6845,476446.0
2022-06-24 12:00:00,64.25,64.33,63.9,64.07,287613.0,59.6845,59.7588,59.3594,59.5173,287613.0
2022-06-24 12:30:00,64.06,64.09,63.78,63.78,240786.0,59.508,59.5359,59.2479,59.2479,240786.0
2022-06-24 13:00:00,63.77,63.78,63.47,63.47,431945.0,59.2386,59.2479,58.9599,58.9599,431945.0
2022-06-24 13:30:00,63.46,63.78,63.29,63.78,417068.0,58.9507,59.2479,58.7927,59.2479,417068.0
2022-06-24 14:00:00,63.78,64.09,63.78,64.04,255059.0,59.2479,59.5359,59.2479,59.4894,255059.0
2022-06-24 14:30:00,64.04,64.38,63.86,64.37,271153.0,59.4894,59.8053,59.3222,59.796,271153.0
2022-06-24 15:00:00,64.37,64.49,64.24,64.47,453865.0,59.796,59.9075,59.6752,59.8889,453865.0
2022-06-24 15:30:00,64.47,64.49,63.79,64.02,1388953.0,59.8889,59.9075,59.2572,59.4709,1388953.0
2022-06-27 09:30:00,67.16,68.29,66.66,67.85,4049915.0,62.3877,63.4374,61.9233,63.0287,4049915.0
2022-06-27 10:00:00,67.86,68.2,66.03,66.48,1636219.0,63.038,63.3538,61.338,61.7561,1636219.0
2022-06-27 10:30:00,66.46,66.75,66.19,66.6,732013.0,61.7375,62.0069,61.4867,61.8675,732013.0
2022-06-27 11:00:00,66.59,66.63,65.9,66.13,610356.0,61.8582,61.8954,61.2173,61.4309,610356.0
2022-06-27 11:30:00,66.14,66.24,65.68,65.83,506083.0,61.4402,61.5331,61.0129,61.1522,506083.0
2022-06-27 12:00:00,65.85,66.07,65.38,65.49,462376.0,61.1708,61.3752,60.7342,60.8364,462376.0
2022-06-27 12:30:00,65.49,65.64,65.06,65.12,449839.0,60.8364,60.9758,60.437,60.4927,449839.0
2022-06-27 13:00:00,65.12,65.49,64.92,65.36,588701.0,60.4927,60.8364,60.3069,60.7156,588701.0
2022-06-27 13:30:00,65.35,65.62,65.14,65.45,435404.0,60.7064,60.9572,60.5113,60.7993,435404.0
2022-06-27 14:00:00,65.42,65.66,65.33,65.48,350884.0,60.7714,60.9943,60.6878,60.8271,350884.0
2022-06-27 14:30:00,65.48,65.96,65.38,65.83,305306.0,60.8271,61.273,60.7342,61.1522,305306.0
2022-06-27 15:00:00,65.82,65.88,65.37,65.59,451210.0,61.143,61.1987,60.7249,60.9293,451210.0
2022-06-27 15:30:00,65.6,66.08,65.51,65.63,1188731.0,60.9386,61.3845,60.855,60.9665,1188731.0
2022-06-28 09:30:00,65.7,66.6,65.05,66.44,1487722.0,61.0315,61.8675,60.4277,61.7189,1487722.0
2022-06-28 10:00:00,66.45,66.68,65.71,65.81,490256.0,61.7282,61.9419,61.0408,61.1337,490256.0
2022-06-28 10:30:00,65.8,65.8,65.06,65.24,457690.0,61.1244,61.1244,60.437,60.6042,457690.0
2022-06-28 11:00:00,65.21,65.31,64.18,64.21,492772.0,60.5763,60.6692,59.6195,59.6474,492772.0
2022-06-28 11:30:00,64.21,64.45,64.05,64.09,439226.0,59.6474,59.8703,59.4987,59.5359,439226.0
2022-06-28 12:00:00,64.09,64.32,63.96,64.3,424951.0,59.5359,59.7495,59.4151,59.731,424951.0
2022-06-28 12:30:00,64.29,64.42,64.13,64.27,303480.0,59.7217,59.8424,59.573,59.7031,303480.0
2022-06-28 13:00:00,64.26,64.28,63.97,64.09,224905.0,59.6938,59.7124,59.4244,59.5359,224905.0
2022-06-28 13:30:00,64.09,64.24,63.87,64.1,174930.0,59.5359,59.6752,59.3315,59.5452,174930.0
2022-06-28 14:00:00,64.09,64.22,63.94,64.17,180402.0,59.5359,59.6567,59.3965,59.6102,180402.0
2022-06-28 14:30:00,64.15,64.52,64.1,64.44,192917.0,59.5916,59.9353,59.5452,59.861,192917.0
2022-06-28 15:00:00,64.43,64.65,64.15,64.64,273301.0,59.8517,60.0561,59.5916,60.0468,273301.0
2022-06-28 15:30:00,64.63,64.72,64.4,64.55,872614.0,60.0375,60.1211,59.8239,59.9632,872614.0
2022-06-29 09:30:00,63.72,64.19,63.25,63.76,1183653.0,59.1922,59.6288,58.7556,59.2293,1183653.0
2022-06-29 10:00:00,63.74,64.9,63.66,64.45,475968.0,59.2108,60.2883,59.1364,59.8703,475968.0
2022-06-29 10:30:00,64.46,64.74,64.17,64.61,301955.0,59.8796,60.1397,59.6102,60.0189,301955.0
2022-06-29 11:00:00,64.59,64.74,63.89,63.92,306359.0,60.0004,60.1397,59.3501,59.378,306359.0
2022-06-29 11:30:00,63.93,64.77,63.83,64.76,281127.0,59.3873,60.1676,59.2944,60.1583,281127.0
2022-06-29 12:00:00,64.75,64.84,64.32,64.36,234941.0,60.149,60.2326,59.7495,59.7867,234941.0
2022-06-29 12:30:00,64.35,64.67,64.3,64.55,168697.0,59.7774,60.0747,59.731,59.9632,168697.0
2022-06-29 13:00:00,64.55,64.74,64.27,64.4,240816.0,59.9632,60.1397,59.7031,59.8239,240816.0
2022-06-29 13:30:00,64.4,64.44,64.21,64.39,155402.0,59.8239,59.861,59.6474,59.8146,155402.0
2022-06-29 14:00:00,64.37,64.71,64.34,64.54,171031.0,59.796,60.1118,59.7681,59.9539,171031.0
2022-06-29 14:30:00,64.52,64.55,64.2,64.35,148477.0,59.9353,59.9632,59.6381,59.7774,148477.0
2022-06-29 15:00:00,64.36,64.67,64.29,64.66,202567.0,59.7867,60.0747,59.7217,60.0654,202567.0
2022-06-29 15:30:00,64.67,64.91,64.49,64.86,712834.0,60.0747,60.2976,59.9075,60.2512,712834.0
2022-06-30 09:30:00,63.89,64.26,62.94,63.11,693588.0,59.3501,59.6938,58.4676,58.6255,693588.0
2022-06-30 10:00:00,63.11,63.61,62.91,63.32,285288.0,58.6255,59.09,58.4397,58.8206,285288.0
2022-06-30 10:30:00,63.31,63.94,63.17,63.84,264472.0,58.8113,59.3965,58.6813,59.3037,264472.0
2022-06-30 11:00:00,63.77,64.63,63.53,64.43,320116.0,59.2386,60.0375,59.0157,59.8517,320116.0
2022-06-30 11:30:00,64.41,64.54,64.12,64.47,364881.0,59.8332,59.9539,59.5638,59.8889,364881.0
2022-06-30 12:00:00,64.47,64.49,64.1,64.41,174929.0,59.8889,59.9075,59.5452,59.8332,174929.0
2022-06-30 12:30:00,64.43,64.51,64.31,64.43,141174.0,59.8517,59.926,59.7403,59.8517,141174.0
2022-06-30 13:00:00,64.44,64.52,64.09,64.38,207372.0,59.861,59.9353,59.5359,59.8053,207372.0
2022-06-30 13:30:00,64.36,64.62,64.3,64.58,206070.0,59.7867,60.0282,59.731,59.9911,206070.0
2022-06-30 14:00:00,64.59,64.59,64.15,64.36,177448.0,60.0004,60.0004,59.5916,59.7867,177448.0
2022-06-30 14:30:00,64.34,64.38,63.97,64.02,188507.0,59.7681,59.8053,59.4244,59.4709,188507.0
2022-06-30 15:00:00,64.01,64.25,63.75,64.24,297344.0,59.4616,59.6845,59.2201,59.6752,297344.0
2022-06-30 15:30:00,64.23,64.38,63.92,64.24,849267.0,59.6659,59.8053,59.378,59.6752,849267.0
2022-07-01 09:30:00,63.91,65.66,63.68,65.23,538213.0,59.3687,60.9943,59.155,60.5949,538213.0
2022-07-01 10:00:00,65.22,65.44,64.44,64.56,306617.0,60.5856,60.79,59.861,59.9725,306617.0
2022-07-01 10:30:00,64.55,64.6,64.04,64.38,267851.0,59.9632,60.0097,59.4894,59.8053,267851.0
2022-07-01 11:00:00,64.38,65.04,64.29,64.8,155512.0,59.8053,60.4184,59.7217,60.1954,155512.0
2022-07-01 11:30:00,64.8,65.07,64.73,64.9,140351.0,60.1954,60.4463,60.1304,60.2883,140351.0
2022-07-01 12:00:00,64.91,65.38,64.75,65.35,329782.0,60.2976,60.7342,60.149,60.7064,329782.0
2022-07-01 12:30:00,65.34,65.46,64.95,64.95,202028.0,60.6971,60.8085,60.3348,60.3348,202028.0
2022-07-01 13:00:00,64.93,65.32,64.9,65.23,151099.0,60.3162,60.6785,60.2883,60.5949,151099.0
2022-07-01 13:30:00,65.23,65.5,65.23,65.44,170260.0,60.5949,60.8457,60.5949,60.79,170260.0
2022-07-01 14:00:00,65.43,65.76,65.21,65.7,276667.0,60.7807,61.0872,60.5763,61.0315,276667.0
2022-07-01 14:30:00,65.75,66.36,65.71,66.18,489920.0,61.0779,61.6446,61.0408,61.4774,489920.0
2022-07-01 15:00:00,66.18,66.27,65.91,66.14,319043.0,61.4774,61.561,61.2266,61.4402,319043.0
2022-07-01 15:30:00,66.15,66.33,65.81,65.95,796880.0,61.4495,61.6167,61.1337,61.2637,796880.0
2022-07-05 09:30:00,65.3,65.33,63.83,64.19,1210950.0,60.6599,60.6878,59.2944,59.6288,1210950.0
2022-07-05 10:00:00,64.19,64.19,63.2,63.38,780828.0,59.6288,59.6288,58.7091,58.8763,780828.0
2022-07-05 10:30:00,63.36,64.02,63.2,63.63,732395.0,58.8578,59.4709,58.7091,59.1086,732395.0
2022-07-05 11:00:00,63.62,63.64,62.54,62.56,711832.0,59.0993,59.1179,58.096,58.1146,711832.0
2022-07-05 11:30:00,62.53,63.47,62.32,63.21,670534.0,58.0867,58.9599,57.8917,58.7184,670534.0
2022-07-05 12:00:00,63.21,63.53,62.9,63.41,303497.0,58.7184,59.0157,58.4304,58.9042,303497.0
2022-07-05 12:30:00,63.43,63.51,62.96,63.09,253762.0,58.9228,58.9971,58.4862,58.6069,253762.0
2022-07-05 13:00:00,63.1,63.7,63.09,63.68,247222.0,58.6162,59.1736,58.6069,59.155,247222.0
2022-07-05 13:30:00,63.67,63.87,63.59,63.73,283453.0,59.1457,59.3315,59.0714,59.2015,283453.0
2022-07-05 14:00:00,63.73,63.98,63.64,63.94,325659.0,59.2015,59.4337,59.1179,59.3965,325659.0
2022-07-05 14:30:00,63.95,64.54,63.92,64.34,580372.0,59.4058,59.9539,59.378,59.7681,580372.0
2022-07-05 15:00:00,64.34,64.6,64.2,64.48,616253.0,59.7681,60.0097,59.6381,59.8982,616253.0
2022-07-05 15:30:00,64.48,64.78,64.35,64.73,1253742.0,59.8982,60.1769,59.7774,60.1304,1253742.0
2022-07-06 09:30:00,63.22,63.62,60.95,61.65,1889706.0,58.7277,59.0993,56.619,57.2693,1889706.0
2022-07-06 10:00:00,61.61,61.88,61.06,61.62,885407.0,57.2321,57.4829,56.7212,57.2414,885407.0
2022-07-06 10:30:00,61.63,61.64,60.9,60.98,456838.0,57.2507,57.26,56.5726,56.6469,456838.0
2022-07-06 11:00:00,60.98,61.36,60.77,61.01,382619.0,56.6469,56.9999,56.4518,56.6747,382619.0
2022-07-06 11:30:00,61.01,61.36,60.89,61.24,206324.0,56.6747,56.9999,56.5633,56.8884,206324.0
2022-07-06 12:00:00,61.25,61.49,61.13,61.36,158788.0,56.8977,57.1206,56.7862,56.9999,158788.0
2022-07-06 12:30:00,61.35,61.55,61.27,61.53,160801.0,56.9906,57.1764,56.9163,57.1578,160801.0
2022-07-06 13:00:00,61.54,61.7,61.46,61.57,238029.0,57.1671,57.3157,57.0928,57.195,238029.0
2022-07-06 13:30:00,61.57,61.58,61.37,61.49,173139.0,57.195,57.2042,57.0092,57.1206,173139.0
2022-07-06 14:00:00,61.51,61.76,61.13,61.57,270365.0,57.1392,57.3715,56.7862,57.195,270365.0
2022-07-06 14:30:00,61.58,61.9,61.44,61.8,334656.0,57.2042,57.5015,57.0742,57.4086,334656.0
2022-07-06 15:00:00,61.8,62.17,61.65,61.98,230523.0,57.4086,57.7523,57.2693,57.5758,230523.0
2022-07-06 15:30:00,61.99,62.25,61.59,61.79,920101.0,57.5851,57.8266,57.2135,57.3993,920101.0
2022-07-07 09:30:00,62.87,64.12,62.61,63.73,1497566.0,58.4026,59.5638,58.1611,59.2015,1497566.0
2022-07-07 10:00:00,63.73,63.99,63.24,63.44,711375.0,59.2015,59.443,58.7463,58.9321,711375.0
2022-07-07 10:30:00,63.45,63.47,63.1,63.41,506230.0,58.9414,58.9599,58.6162,58.9042,506230.0
2022-07-07 11:00:00,63.41,63.48,62.65,62.77,326757.0,58.9042,58.9692,58.1982,58.3097,326757.0
2022-07-07 11:30:00,62.75,63.08,62.64,63.06,339764.0,58.2911,58.5977,58.1889,58.5791,339764.0
2022-07-07 12:00:00,63.07,63.41,63.02,63.33,241793.0,58.5884,58.9042,58.5419,58.8299,241793.0
2022-07-07 12:30:00,63.33,63.68,63.32,63.62,195943.0,58.8299,59.155,58.8206,59.0993,195943.0
2022-07-07 13:00:00,63.61,63.65,63.27,63.3,148006.0,59.09,59.1272,58.7742,58.802,148006.0
2022-07-07 13:30:00,63.3,63.48,63.26,63.45,161130.0,58.802,58.9692,58.7649,58.9414,161130.0
2022-07-07 14:00:00,63.45,63.58,63.36,63.51,168942.0,58.9414,59.0621,58.8578,58.9971,168942.0
2022-07-07 14:30:00,63.51,63.59,63.35,63.4,165316.0,58.9971,59.0714,58.8485,58.8949,165316.0
2022-07-07 15:00:00,63.4,63.51,63.28,63.3,233137.0,58.8949,58.9971,58.7834,58.802,233137.0
2022-07-07 15:30:00,63.3,63.41,63.09,63.14,1059561.0,58.802,58.9042,58.6069,58.6534,1059561.0
2022-07-08 09:30:00,61.96,62.15,61.05,61.55,1176264.0,57.5572,57.7337,56.7119,57.1764,1176264.0
2022-07-08 10:00:00,61.53,62.55,61.33,62.49,446796.0,57.1578,58.1053,56.972,58.0496,446796.0
2022-07-08 10:30:00,62.47,62.75,62.21,62.48,500953.0,58.031,58.2911,57.7895,58.0403,500953.0
2022-07-08 11:00:00,62.49,62.57,62.2,62.36,310664.0,58.0496,58.1239,57.7802,57.9288,310664.0
2022-07-08 11:30:00,62.37,62.4,61.76,62.06,251766.0,57.9381,57.966,57.3715,57.6501,251766.0
2022-07-08 12:00:00,62.08,62.08,61.56,61.58,237822.0,57.6687,57.6687,57.1857,57.2042,237822.0
2022-07-08 12:30:00,61.57,61.7,61.46,61.55,301167.0,57.195,57.3157,57.0928,57.1764,301167.0
2022-07-08 13:00:00,61.55,61.84,61.35,61.84,183016.0,57.1764,57.4458,56.9906,57.4458,183016.0
2022-07-08 13:30:00,61.86,61.97,61.7,61.87,132891.0,57.4644,57.5665,57.3157,57.4736,132891.0
2022-07-08 14:00:00,61.86,62.13,61.84,62.06,147718.0,57.4644,57.7152,57.4458,57.6501,147718.0
2022-07-08 14:30:00,62.05,62.15,61.88,61.98,162369.0,57.6408,57.7337,57.4829,57.5758,162369.0
2022-07-08 15:00:00,61.99,62.03,61.9,62.0,130126.0,57.5851,57.6223,57.5015,57.5944,130126.0
2022-07-08 15:30:00,62.0,62.07,61.87,62.02,488446.0,57.5944,57.6594,57.4736,57.613,488446.0
2022-07-11 09:30:00,59.4,59.85,58.72,59.36,1274828.0,55.1792,55.5972,54.5475,55.142,1274828.0
2022-07-11 10:00:00,59.35,59.35,58.56,58.61,699377.0,55.1327,55.1327,54.3988,54.4453,699377.0
2022-07-11 10:30:00,58.59,59.29,58.56,59.04,543107.0,54.4267,55.077,54.3988,54.8447,543107.0
2022-07-11 11:00:00,59.04,59.11,58.68,58.81,548340.0,54.8447,54.9098,54.5103,54.6311,548340.0
2022-07-11 11:30:00,58.81,58.89,58.57,58.76,336948.0,54.6311,54.7054,54.4081,54.5846,336948.0
2022-07-11 12:00:00,58.77,59.36,58.67,59.27,323040.0,54.5939,55.142,54.501,55.0584,323040.0
2022-07-11 12:30:00,59.25,59.31,59.1,59.21,334886.0,55.0398,55.0955,54.9005,55.0027,334886.0
2022-07-11 13:00:00,59.22,59.24,59.07,59.09,235040.0,55.0119,55.0305,54.8726,54.8912,235040.0
2022-07-11 13:30:00,59.09,59.63,59.08,59.6,249270.0,54.8912,55.3928,54.8819,55.3649,249270.0
2022-07-11 14:00:00,59.6,59.64,59.46,59.52,167545.0,55.3649,55.4021,55.2349,55.2906,167545.0
2022-07-11 14:30:00,59.51,59.66,59.46,59.5,172888.0,55.2813,55.4207,55.2349,55.272,172888.0
2022-07-11 15:00:00,59.5,59.57,59.37,59.52,243310.0,55.272,55.3371,55.1513,55.2906,243310.0
2022-07-11 15:30:00,59.53,59.73,59.46,59.6,956701.0,55.2999,55.4857,55.2349,55.3649,956701.0
2022-07-12 09:30:00,58.83,60.01,58.83,59.09,650945.0,54.6497,55.7458,54.6497,54.8912,650945.0
2022-07-12 10:00:00,59.08,60.1,58.77,60.01,410915.0,54.8819,55.8294,54.5939,55.7458,410915.0
2022-07-12 10:30:00,60.02,60.46,59.92,60.44,366391.0,55.7551,56.1638,55.6622,56.1453,366391.0
2022-07-12 11:00:00,60.42,60.91,60.36,60.82,376899.0,56.1267,56.5819,56.0709,56.4983,376899.0
2022-07-12 11:30:00,60.81,61.06,60.75,60.93,397146.0,56.489,56.7212,56.4332,56.6004,397146.0
2022-07-12 12:00:00,60.96,61.0,60.63,60.77,271515.0,56.6283,56.6655,56.3218,56.4518,271515.0
2022-07-12 12:30:00,60.77,60.88,60.7,60.76,162713.0,56.4518,56.554,56.3868,56.4425,162713.0
2022-07-12 13:00:00,60.76,60.86,60.45,60.46,210204.0,56.4425,56.5354,56.1545,56.1638,210204.0
2022-07-12 13:30:00,60.46,60.62,60.37,60.59,114253.0,56.1638,56.3125,56.0802,56.2846,114253.0
2022-07-12 14:00:00,60.6,60.61,60.39,60.48,129409.0,56.2939,56.3032,56.0988,56.1824,129409.0
2022-07-12 14:30:00,60.49,60.5,60.37,60.38,124724.0,56.1917,56.201,56.0802,56.0895,124724.0
2022-07-12 15:00:00,60.37,60.37,59.95,60.0,287433.0,56.0802,56.0802,55.6901,55.7365,287433.0
2022-07-12 15:30:00,60.0,60.26,59.99,60.15,824736.0,55.7365,55.978,55.7272,55.8759,824736.0
2022-07-13 09:30:00,59.75,61.94,59.75,61.28,980420.0,55.5043,57.5387,55.5043,56.9256,980420.0
2022-07-13 10:00:00,61.26,61.59,60.77,61.59,284306.0,56.907,57.2135,56.4518,57.2135,284306.0
2022-07-13 10:30:00,61.58,62.88,61.53,62.76,621859.0,57.2042,58.4119,57.1578,58.3004,621859.0
2022-07-13 11:00:00,62.78,62.91,62.4,62.48,334875.0,58.319,58.4397,57.966,58.0403,334875.0
2022-07-13 11:30:00,62.47,62.51,62.11,62.22,172777.0,58.031,58.0682,57.6966,57.7988,172777.0
2022-07-13 12:00:00,62.2,62.45,61.81,62.1,175600.0,57.7802,58.0124,57.4179,57.6873,175600.0
2022-07-13 12:30:00,62.1,62.53,61.88,62.52,308594.0,57.6873,58.0867,57.4829,58.0775,308594.0
2022-07-13 13:00:00,62.51,62.62,62.4,62.55,148659.0,58.0682,58.1703,57.966,58.1053,148659.0
2022-07-13 13:30:00,62.55,62.75,62.42,62.66,145743.0,58.1053,58.2911,57.9846,58.2075,145743.0
2022-07-13 14:00:00,62.65,62.65,62.25,62.57,143316.0,58.1982,58.1982,57.8266,58.1239,143316.0
2022-07-13 14:30:00,62.57,62.65,62.3,62.51,98639.0,58.1239,58.1982,57.8731,58.0682,98639.0
2022-07-13 15:00:00,62.52,62.52,62.05,62.07,177771.0,58.0775,58.0775,57.6408,57.6594,177771.0
2022-07-13 15:30:00,62.07,62.1,61.67,61.68,691851.0,57.6594,57.6873,57.2879,57.2971,691851.0
2022-07-14 09:30:00,61.45,61.9,61.09,61.13,501620.0,57.0835,57.5015,56.7491,56.7862,501620.0
2022-07-14 10:00:00,61.13,61.57,60.92,61.53,330173.0,56.7862,57.195,56.5911,57.1578,330173.0
2022-07-14 10:30:00,61.53,61.83,60.94,61.0,271084.0,57.1578,57.4365,56.6097,56.6655,271084.0
2022-07-14 11:00:00,61.02,61.15,60.56,60.95,359131.0,56.684,56.8048,56.2567,56.619,359131.0
2022-07-14 11:30:00,60.93,61.07,60.27,60.9,806004.0,56.6004,56.7305,55.9873,56.5726,806004.0
2022-07-14 12:00:00,60.96,61.26,60.86,60.86,260299.0,56.6283,56.907,56.5354,56.5354,260299.0
2022-07-14 12:30:00,60.85,61.02,60.78,60.92,416152.0,56.5261,56.684,56.4611,56.5911,416152.0
2022-07-14 13:00:00,60.92,61.12,60.8,61.09,330216.0,56.5911,56.7769,56.4797,56.7491,330216.0
2022-07-14 13:30:00,61.06,61.16,60.95,61.12,110681.0,56.7212,56.8141,56.619,56.7769,110681.0
2022-07-14 14:00:00,61.13,61.49,61.09,61.37,177778.0,56.7862,57.1206,56.7491,57.0092,177778.0
2022-07-14 14:30:00,61.38,61.45,61.23,61.33,119922.0,57.0185,57.0835,56.8791,56.972,119922.0
2022-07-14 15:00:00,61.34,61.4,61.15,61.39,177669.0,56.9813,57.037,56.8048,57.0277,177669.0
2022-07-14 15:30:00,61.39,61.4,61.0,61.03,827239.0,57.0277,57.037,56.6655,56.6933,827239.0
2022-07-15 09:30:00,60.38,60.63,58.58,58.8,1333424.0,56.0895,56.3218,54.4174,54.6218,1333424.0
2022-07-15 10:00:00,58.83,59.86,58.74,59.78,534475.0,54.6497,55.6065,54.5661,55.5322,534475.0
2022-07-15 10:30:00,59.78,59.8,59.22,59.3,251517.0,55.5322,55.5507,55.0119,55.0863,251517.0
2022-07-15 11:00:00,59.31,59.69,59.1,59.37,237642.0,55.0955,55.4485,54.9005,55.1513,237642.0
2022-07-15 11:30:00,59.36,59.6,59.13,59.15,322695.0,55.142,55.3649,54.9283,54.9469,322695.0
2022-07-15 12:00:00,59.17,59.44,59.12,59.39,159301.0,54.9655,55.2163,54.919,55.1699,159301.0
2022-07-15 12:30:00,59.38,59.72,59.35,59.69,125982.0,55.1606,55.4764,55.1327,55.4485,125982.0
2022-07-15 13:00:00,59.69,59.88,59.6,59.85,149159.0,55.4485,55.625,55.3649,55.5972,149159.0
2022-07-15 13:30:00,59.84,60.06,59.77,60.06,117934.0,55.5879,55.7923,55.5229,55.7923,117934.0
2022-07-15 14:00:00,60.07,60.08,59.76,59.86,87848.0,55.8015,55.8108,55.5136,55.6065,87848.0
2022-07-15 14:30:00,59.85,60.06,59.85,60.05,121228.0,55.5972,55.7923,55.5972,55.783,121228.0
2022-07-15 15:00:00,60.05,60.17,59.96,60.17,184699.0,55.783,55.8944,55.6994,55.8944,184699.0
2022-07-15 15:30:00,60.17,60.33,60.07,60.3,951572.0,55.8944,56.0431,55.8015,56.0152,951572.0
2022-07-18 09:30:00,62.98,64.73,62.57,64.22,1413331.0,58.5048,60.1304,58.1239,59.6567,1413331.0
2022-07-18 10:00:00,64.25,64.32,63.58,63.88,480603.0,59.6845,59.7495,59.0621,59.3408,480603.0
2022-07-18 10:30:00,63.86,63.95,63.11,63.27,367865.0,59.3222,59.4058,58.6255,58.7742,367865.0
2022-07-18 11:00:00,63.27,63.33,62.98,63.09,264447.0,58.7742,58.8299,58.5048,58.6069,264447.0
2022-07-18 11:30:00,63.1,63.51,63.0,63.33,190837.0,58.6162,58.9971,58.5233,58.8299,190837.0
2022-07-18 12:00:00,63.35,63.43,63.2,63.4,163700.0,58.8485,58.9228,58.7091,58.8949,163700.0
2022-07-18 12:30:00,63.39,63.49,63.2,63.23,123526.0,58.8856,58.9785,58.7091,58.737,123526.0
2022-07-18 13:00:00,63.24,63.3,63.11,63.2,123156.0,58.7463,58.802,58.6255,58.7091,123156.0
2022-07-18 13:30:00,63.21,63.22,62.7,62.76,214690.0,58.7184,58.7277,58.2447,58.3004,214690.0
2022-07-18 14:00:00,62.74,62.81,62.58,62.66,127854.0,58.2818,58.3468,58.1332,58.2075,127854.0
2022-07-18 14:30:00,62.67,62.77,62.27,62.35,135554.0,58.2168,58.3097,57.8452,57.9195,135554.0
2022-07-18 15:00:00,62.35,62.53,62.21,62.28,183188.0,57.9195,58.0867,57.7895,57.8545,183188.0
2022-07-18 15:30:00,62.26,62.26,61.84,62.06,664674.0,57.8359,57.8359,57.4458,57.6501,664674.0
2022-07-19 09:30:00,62.96,63.1,61.57,62.39,638693.0,58.4862,58.6162,57.195,57.9567,638693.0
2022-07-19 10:00:00,62.37,62.68,61.96,62.65,196440.0,57.9381,58.2261,57.5572,58.1982,196440.0
2022-07-19 10:30:00,62.66,63.2,62.5,63.15,300805.0,58.2075,58.7091,58.0589,58.6627,300805.0
2022-07-19 11:00:00,63.15,63.18,62.4,62.6,145382.0,58.6627,58.6906,57.966,58.1518,145382.0
2022-07-19 11:30:00,62.61,62.77,62.25,62.43,155785.0,58.1611,58.3097,57.8266,57.9938,155785.0
2022-07-19 12:00:00,62.45,62.95,62.16,62.86,209102.0,58.0124,58.4769,57.743,58.3933,209102.0
2022-07-19 12:30:00,62.86,62.89,62.53,62.6,78556.0,58.3933,58.4212,58.0867,58.1518,78556.0
2022-07-19 13:00:00,62.58,62.63,62.41,62.51,86146.0,58.1332,58.1796,57.9753,58.0682,86146.0
2022-07-19 13:30:00,62.52,62.81,62.52,62.72,94210.0,58.0775,58.3468,58.0775,58.2632,94210.0
2022-07-19 14:00:00,62.73,62.85,62.71,62.75,96018.0,58.2725,58.384,58.254,58.2911,96018.0
2022-07-19 14:30:00,62.77,62.83,62.64,62.8,123461.0,58.3097,58.3654,58.1889,58.3376,123461.0
2022-07-19 15:00:00,62.8,62.95,62.72,62.9,183689.0,58.3376,58.4769,58.2632,58.4304,183689.0
2022-07-19 15:30:00,62.89,62.91,62.73,62.76,408980.0,58.4212,58.4397,58.2725,58.3004,408980.0
2022-07-20 09:30:00,63.15,63.8,62.71,62.8,891256.0,58.6627,59.2665,58.254,58.3376,891256.0
2022-07-20 10:00:00,62.8,63.03,62.34,62.83,315719.0,58.3376,58.5512,57.9102,58.3654,315719.0
2022-07-20 10:30:00,62.81,63.24,62.64,63.22,253642.0,58.3468,58.7463,58.1889,58.7277,253642.0
2022-07-20 11:00:00,63.22,63.23,62.74,62.88,186405.0,58.7277,58.737,58.2818,58.4119,186405.0
2022-07-20 11:30:00,62.89,63.01,62.7,62.8,144098.0,58.4212,58.5326,58.2447,58.3376,144098.0
2022-07-20 12:00:00,62.79,62.79,62.59,62.6,177307.0,58.3283,58.3283,58.1425,58.1518,177307.0
2022-07-20 12:30:00,62.6,62.72,62.4,62.61,144073.0,58.1518,58.2632,57.966,58.1611,144073.0
2022-07-20 13:00:00,62.6,62.67,62.24,62.5,158825.0,58.1518,58.2168,57.8173,58.0589,158825.0
2022-07-20 13:30:00,62.47,62.52,62.14,62.14,178084.0,58.031,58.0775,57.7245,57.7245,178084.0
2022-07-20 14:00:00,62.13,62.33,62.05,62.24,164237.0,57.7152,57.901,57.6408,57.8173,164237.0
2022-07-20 14:30:00,62.26,62.45,62.13,62.17,136948.0,57.8359,58.0124,57.7152,57.7523,136948.0
2022-07-20 15:00:00,62.17,62.58,62.14,62.56,141034.0,57.7523,58.1332,57.7245,58.1146,141034.0
2022-07-20 15:30:00,62.57,62.7,62.53,62.62,403271.0,58.1239,58.2447,58.0867,58.1703,403271.0
2022-07-21 09:30:00,63.37,64.4,63.17,64.13,744939.0,58.8671,59.8239,58.6813,59.573,744939.0
2022-07-21 10:00:00,64.12,64.27,63.27,63.28,275242.0,59.5638,59.7031,58.7742,58.7834,275242.0
2022-07-21 10:30:00,63.3,63.38,63.04,63.26,192560.0,58.802,58.8763,58.5605,58.7649,192560.0
2022-07-21 11:00:00,63.27,63.61,63.1,63.32,223989.0,58.7742,59.09,58.6162,58.8206,223989.0
2022-07-21 11:30:00,63.33,63.36,63.14,63.26,148806.0,58.8299,58.8578,58.6534,58.7649,148806.0
2022-07-21 12:00:00,63.25,63.44,63.21,63.39,82399.0,58.7556,58.9321,58.7184,58.8856,82399.0
2022-07-21 12:30:00,63.41,63.58,63.33,63.53,80568.0,58.9042,59.0621,58.8299,59.0157,80568.0
2022-07-21 13:00:00,63.52,63.61,63.44,63.57,61143.0,59.0064,59.09,58.9321,59.0528,61143.0
2022-07-21 13:30:00,63.56,63.67,63.42,63.66,73377.0,59.0436,59.1457,58.9135,59.1364,73377.0
2022-07-21 14:00:00,63.68,63.85,63.65,63.81,60559.0,59.155,59.3129,59.1272,59.2758,60559.0
2022-07-21 14:30:00,63.8,63.87,63.68,63.69,103954.0,59.2665,59.3315,59.155,59.1643,103954.0
2022-07-21 15:00:00,63.7,63.97,63.61,63.97,129277.0,59.1736,59.4244,59.09,59.4244,129277.0
2022-07-21 15:30:00,63.97,64.09,63.9,64.01,360730.0,59.4244,59.5359,59.3594,59.4616,360730.0
2022-07-22 09:30:00,63.35,63.44,62.52,62.56,411389.0,58.8485,58.9321,58.0775,58.1146,411389.0
2022-07-22 10:00:00,62.58,63.21,62.5,62.96,194469.0,58.1332,58.7184,58.0589,58.4862,194469.0
2022-07-22 10:30:00,62.96,63.17,62.68,62.94,128835.0,58.4862,58.6813,58.2261,58.4676,128835.0
2022-07-22 11:00:00,62.93,63.12,62.75,62.84,156879.0,58.4583,58.6348,58.2911,58.3747,156879.0
2022-07-22 11:30:00,62.84,62.85,62.37,62.44,245812.0,58.3747,58.384,57.9381,58.0031,245812.0
2022-07-22 12:00:00,62.44,62.52,62.1,62.1,170800.0,58.0031,58.0775,57.6873,57.6873,170800.0
2022-07-22 12:30:00,62.1,62.16,61.88,61.95,194835.0,57.6873,57.743,57.4829,57.548,194835.0
2022-07-22 13:00:00,61.95,61.96,61.78,61.83,144695.0,57.548,57.5572,57.39,57.4365,144695.0
2022-07-22 13:30:00,61.82,61.82,61.62,61.72,89486.0,57.4272,57.4272,57.2414,57.3343,89486.0
2022-07-22 14:00:00,61.72,61.85,61.65,61.78,113090.0,57.3343,57.4551,57.2693,57.39,113090.0
2022-07-22 14:30:00,61.77,61.83,61.61,61.7,163690.0,57.3807,57.4365,57.2321,57.3157,163690.0
2022-07-22 15:00:00,61.7,61.76,61.55,61.6,316307.0,57.3157,57.3715,57.1764,57.2228,316307.0
2022-07-22 15:30:00,61.61,61.69,61.45,61.58,699918.0,57.2321,57.3064,57.0835,57.2042,699918.0
2022-07-25 09:30:00,63.07,63.65,62.07,62.58,1017294.0,58.5884,59.1272,57.6594,58.1332,1017294.0
2022-07-25 10:00:00,62.56,62.71,62.06,62.37,396979.0,58.1146,58.254,57.6501,57.9381,396979.0
2022-07-25 10:30:00,62.36,62.96,62.22,62.53,222871.0,57.9288,58.4862,57.7988,58.0867,222871.0
2022-07-25 11:00:00,62.52,63.06,62.45,63.04,219628.0,58.0775,58.5791,58.0124,58.5605,219628.0
2022-07-25 11:30:00,63.04,63.19,62.77,62.88,195235.0,58.5605,58.6998,58.3097,58.4119,195235.0
2022-07-25 12:00:00,62.86,62.94,62.68,62.87,137450.0,58.3933,58.4676,58.2261,58.4026,137450.0
2022-07-25 12:30:00,62.87,62.95,62.72,62.72,100329.0,58.4026,58.4769,58.2632,58.2632,100329.0
2022-07-25 13:00:00,62.73,62.9,62.72,62.79,71575.0,58.2725,58.4304,58.2632,58.3283,71575.0
2022-07-25 13:30:00,62.79,62.85,62.65,62.78,68291.0,58.3283,58.384,58.1982,58.319,68291.0
2022-07-25 14:00:00,62.78,62.79,62.66,62.71,70493.0,58.319,58.3283,58.2075,58.254,70493.0
2022-07-25 14:30:00,62.72,62.97,62.7,62.78,163918.0,58.2632,58.4955,58.2447,58.319,163918.0
2022-07-25 15:00:00,62.78,62.85,62.65,62.72,117417.0,58.319,58.384,58.1982,58.2632,117417.0
2022-07-25 15:30:00,62.72,63.01,62.69,62.99,434915.0,58.2632,58.5326,58.2354,58.5141,434915.0
2022-07-26 09:30:00,63.38,64.66,63.3,63.9,754460.0,58.8763,60.0654,58.802,59.3594,754460.0
2022-07-26 10:00:00,63.87,64.04,63.24,63.31,331693.0,59.3315,59.4894,58.7463,58.8113,331693.0
2022-07-26 10:30:00,63.29,63.61,63.15,63.52,196989.0,58.7927,59.09,58.6627,59.0064,196989.0
2022-07-26 11:00:00,63.51,63.62,62.93,62.94,194714.0,58.9971,59.0993,58.4583,58.4676,194714.0
2022-07-26 11:30:00,62.94,63.02,62.78,62.8,174752.0,58.4676,58.5419,58.319,58.3376,174752.0
2022-07-26 12:00:00,62.8,63.05,62.8,62.96,132360.0,58.3376,58.5698,58.3376,58.4862,132360.0
2022-07-26 12:30:00,62.98,63.06,62.9,62.95,146279.0,58.5048,58.5791,58.4304,58.4769,146279.0
2022-07-26 13:00:00,62.95,63.03,62.79,62.88,89811.0,58.4769,58.5512,58.3283,58.4119,89811.0
2022-07-26 13:30:00,62.88,62.91,62.64,62.64,100455.0,58.4119,58.4397,58.1889,58.1889,100455.0
2022-07-26 14:00:00,62.65,62.85,62.63,62.73,117328.0,58.1982,58.384,58.1796,58.2725,117328.0
2022-07-26 14:30:00,62.72,62.82,62.69,62.79,84795.0,58.2632,58.3561,58.2354,58.3283,84795.0
2022-07-26 15:00:00,62.79,63.03,62.72,62.93,171998.0,58.3283,58.5512,58.2632,58.4583,171998.0
2022-07-26 15:30:00,62.93,63.02,62.85,62.95,396638.0,58.4583,58.5419,58.384,58.4769,396638.0
2022-07-27 09:30:00,63.95,63.95,61.6,62.74,702162.0,59.4058,59.4058,57.2228,58.2818,702162.0
2022-07-27 10:00:00,62.76,63.04,62.49,62.54,225301.0,58.3004,58.5605,58.0496,58.096,225301.0
2022-07-27 10:30:00,62.53,62.87,62.3,62.8,153864.0,58.0867,58.4026,57.8731,58.3376,153864.0
2022-07-27 11:00:00,62.8,63.36,62.8,63.08,152078.0,58.3376,58.8578,58.3376,58.5977,152078.0
2022-07-27 11:30:00,63.09,63.19,62.95,62.96,102253.0,58.6069,58.6998,58.4769,58.4862,102253.0
2022-07-27 12:00:00,62.97,63.15,62.85,63.12,81756.0,58.4955,58.6627,58.384,58.6348,81756.0
2022-07-27 12:30:00,63.12,63.12,62.95,62.97,52074.0,58.6348,58.6348,58.4769,58.4955,52074.0
2022-07-27 13:00:00,62.98,63.0,62.62,62.82,99077.0,58.5048,58.5233,58.1703,58.3561,99077.0
2022-07-27 13:30:00,62.8,62.84,62.64,62.73,106830.0,58.3376,58.3747,58.1889,58.2725,106830.0
2022-07-27 14:00:00,62.75,63.03,62.57,62.69,192201.0,58.2911,58.5512,58.1239,58.2354,192201.0
2022-07-27 14:30:00,62.68,63.24,62.52,63.02,531385.0,58.2261,58.7463,58.0775,58.5419,531385.0
2022-07-27 15:00:00,63.04,63.45,62.98,63.45,364212.0,58.5605,58.9414,58.5048,58.9414,364212.0
2022-07-27 15:30:00,63.48,63.58,63.31,63.32,680101.0,58.9692,59.0621,58.8113,58.8206,680101.0
2022-07-28 09:30:00,62.12,63.0,61.13,61.42,961046.0,57.7059,58.5233,56.7862,57.0556,961046.0
2022-07-28 10:00:00,61.43,61.43,60.33,60.46,603504.0,57.0649,57.0649,56.0431,56.1638,603504.0
2022-07-28 10:30:00,60.46,60.78,60.2,60.71,599668.0,56.1638,56.4611,55.9223,56.3961,599668.0
2022-07-28 11:00:00,60.71,61.51,60.64,61.49,444532.0,56.3961,57.1392,56.331,57.1206,444532.0
2022-07-28 11:30:00,61.5,61.53,61.05,61.12,212125.0,57.1299,57.1578,56.7119,56.7769,212125.0
2022-07-28 12:00:00,61.15,61.34,61.02,61.33,134850.0,56.8048,56.9813,56.684,56.972,134850.0
2022-07-28 12:30:00,61.33,61.61,61.29,61.54,129417.0,56.972,57.2321,56.9349,57.1671,129417.0
2022-07-28 13:00:00,61.55,61.79,61.38,61.76,156533.0,57.1764,57.3993,57.0185,57.3715,156533.0
2022-07-28 13:30:00,61.75,61.94,61.69,61.87,194874.0,57.3622,57.5387,57.3064,57.4736,194874.0
2022-07-28 14:00:00,61.87,61.96,61.68,61.93,163379.0,57.4736,57.5572,57.2971,57.5294,163379.0
2022-07-28 14:30:00,61.93,62.04,61.82,61.99,147287.0,57.5294,57.6316,57.4272,57.5851,147287.0
2022-07-28 15:00:00,62.0,62.1,61.95,62.07,140574.0,57.5944,57.6873,57.548,57.6594,140574.0
2022-07-28 15:30:00,62.07,62.15,61.95,62.14,525074.0,57.6594,57.7337,57.548,57.7245,525074.0
2022-07-29 09:30:00,59.0,59.41,58.37,58.72,1156567.0,54.8076,55.1884,54.2223,54.5475,1156567.0
2022-07-29 10:00:00,58.71,59.4,58.6,59.31,547426.0,54.5382,55.1792,54.436,55.0955,547426.0
2022-07-29 10:30:00,59.32,60.09,59.12,59.25,497739.0,55.1048,55.8201,54.919,55.0398,497739.0
2022-07-29 11:00:00,59.25,59.48,58.95,59.36,620811.0,55.0398,55.2535,54.7611,55.142,620811.0
2022-07-29 11:30:00,59.35,59.48,59.18,59.42,251885.0,55.1327,55.2535,54.9748,55.1977,251885.0
2022-07-29 12:00:00,59.42,59.65,59.25,59.39,320152.0,55.1977,55.4114,55.0398,55.1699,320152.0
2022-07-29 12:30:00,59.39,59.42,59.08,59.4,309581.0,55.1699,55.1977,54.8819,55.1792,309581.0
2022-07-29 13:00:00,59.41,59.59,59.23,59.24,242128.0,55.1884,55.3557,55.0212,55.0305,242128.0
2022-07-29 13:30:00,59.23,59.39,59.15,59.16,139249.0,55.0212,55.1699,54.9469,54.9562,139249.0
2022-07-29 14:00:00,59.17,59.24,59.05,59.19,199290.0,54.9655,55.0305,54.854,54.9841,199290.0
2022-07-29 14:30:00,59.19,59.41,59.13,59.41,173528.0,54.9841,55.1884,54.9283,55.1884,173528.0
2022-07-29 15:00:00,59.41,59.72,59.37,59.64,373845.0,55.1884,55.4764,55.1513,55.4021,373845.0
2022-07-29 15:30:00,59.65,59.7,59.44,59.5,646564.0,55.4114,55.4578,55.2163,55.272,646564.0
2022-08-01 09:30:00,57.58,58.63,56.35,58.07,1605856.0,53.4885,54.4639,52.3459,53.9437,1605856.0
2022-08-01 10:00:00,58.06,58.62,57.9,58.14,460067.0,53.9344,54.4546,53.7857,54.0087,460067.0
2022-08-01 10:30:00,58.17,58.48,58.0,58.3,292623.0,54.0366,54.3245,53.8786,54.1573,292623.0
2022-08-01 11:00:00,58.3,58.31,57.9,58.0,282844.0,54.1573,54.1666,53.7857,53.8786,282844.0
2022-08-01 11:30:00,58.01,58.11,57.8,57.93,325942.0,53.8879,53.9808,53.6928,53.8136,325942.0
2022-08-01 12:00:00,57.93,58.18,57.9,58.12,238184.0,53.8136,54.0458,53.7857,53.9901,238184.0
2022-08-01 12:30:00,58.13,58.14,57.91,58.03,273319.0,53.9994,54.0087,53.795,53.9065,273319.0
2022-08-01 13:00:00,58.04,58.09,57.9,57.92,243599.0,53.9158,53.9622,53.7857,53.8043,243599.0
2022-08-01 13:30:00,57.91,58.1,57.85,58.1,349688.0,53.795,53.9715,53.7393,53.9715,349688.0
2022-08-01 14:00:00,58.11,58.32,58.08,58.14,177382.0,53.9808,54.1759,53.9529,54.0087,177382.0
2022-08-01 14:30:00,58.14,58.32,58.03,58.29,184019.0,54.0087,54.1759,53.9065,54.148,184019.0
2022-08-01 15:00:00,58.28,58.5,58.19,58.28,203021.0,54.1387,54.3431,54.0551,54.1387,203021.0
2022-08-01 15:30:00,58.28,58.83,58.27,58.77,869197.0,54.1387,54.6497,54.1294,54.5939,869197.0
2022-08-02 09:30:00,56.99,59.53,56.86,58.36,979531.0,52.9404,55.2999,52.8196,54.2131,979531.0
2022-08-02 10:00:00,58.35,58.5,57.62,58.27,441628.0,54.2038,54.3431,53.5256,54.1294,441628.0
2022-08-02 10:30:00,58.3,60.21,57.96,60.2,555443.0,54.1573,55.9316,53.8415,55.9223,555443.0
2022-08-02 11:00:00,60.17,60.52,59.47,60.03,420065.0,55.8944,56.2196,55.2442,55.7644,420065.0
2022-08-02 11:30:00,60.01,60.05,59.44,59.93,174752.0,55.7458,55.783,55.2163,55.6715,174752.0
2022-08-02 12:00:00,59.91,60.44,59.86,60.38,338884.0,55.6529,56.1453,55.6065,56.0895,338884.0
2022-08-02 12:30:00,60.37,60.64,60.21,60.24,290167.0,56.0802,56.331,55.9316,55.9595,290167.0
2022-08-02 13:00:00,60.22,60.23,59.51,59.53,212746.0,55.9409,55.9502,55.2813,55.2999,212746.0
2022-08-02 13:30:00,59.5,59.51,59.1,59.41,207229.0,55.272,55.2813,54.9005,55.1884,207229.0
2022-08-02 14:00:00,59.41,59.76,59.34,59.75,156808.0,55.1884,55.5136,55.1234,55.5043,156808.0
2022-08-02 14:30:00,59.75,60.06,59.75,59.98,223571.0,55.5043,55.7923,55.5043,55.7179,223571.0
2022-08-02 15:00:00,60.0,60.23,59.96,60.17,239426.0,55.7365,55.9502,55.6994,55.8944,239426.0
2022-08-02 15:30:00,60.16,60.28,59.68,59.73,608674.0,55.8851,55.9966,55.4393,55.4857,608674.0
2022-08-03 09:30:00,59.47,60.21,59.0,59.8,562433.0,55.2442,55.9316,54.8076,55.5507,562433.0
2022-08-03 10:00:00,59.77,60.09,59.34,59.91,237428.0,55.5229,55.8201,55.1234,55.6529,237428.0
2022-08-03 10:30:00,59.89,60.03,59.64,60.02,150270.0,55.6343,55.7644,55.4021,55.7551,150270.0
2022-08-03 11:00:00,60.01,60.23,59.86,60.18,176729.0,55.7458,55.9502,55.6065,55.9037,176729.0
2022-08-03 11:30:00,60.18,60.75,60.13,60.53,247668.0,55.9037,56.4332,55.8573,56.2289,247668.0
2022-08-03 12:00:00,60.51,61.03,60.46,61.01,206008.0,56.2103,56.6933,56.1638,56.6747,206008.0
2022-08-03 12:30:00,61.01,61.15,60.93,61.03,200602.0,56.6747,56.8048,56.6004,56.6933,200602.0
2022-08-03 13:00:00,61.02,61.2,61.01,61.09,124190.0,56.684,56.8512,56.6747,56.7491,124190.0
2022-08-03 13:30:00,61.09,61.2,60.88,60.93,131452.0,56.7491,56.8512,56.554,56.6004,131452.0
2022-08-03 14:00:00,60.92,61.06,60.86,60.91,143395.0,56.5911,56.7212,56.5354,56.5819,143395.0
2022-08-03 14:30:00,60.91,61.06,60.68,60.96,202786.0,56.5819,56.7212,56.3682,56.6283,202786.0
2022-08-03 15:00:00,60.97,61.08,60.95,61.02,161935.0,56.6376,56.7398,56.619,56.684,161935.0
2022-08-03 15:30:00,61.02,61.22,61.01,61.13,563794.0,56.684,56.8698,56.6747,56.7862,563794.0
2022-08-04 09:30:00,64.35,64.95,63.9,64.53,1706182.0,59.7774,60.3348,59.3594,59.9446,1706182.0
2022-08-04 10:00:00,64.54,64.58,62.92,63.52,869101.0,59.9539,59.9911,58.449,59.0064,869101.0
2022-08-04 10:30:00,63.52,63.82,63.05,63.59,234443.0,59.0064,59.2851,58.5698,59.0714,234443.0
2022-08-04 11:00:00,63.59,63.81,63.06,63.27,300500.0,59.0714,59.2758,58.5791,58.7742,300500.0
2022-08-04 11:30:00,63.26,63.55,62.97,63.43,211721.0,58.7649,59.0343,58.4955,58.9228,211721.0
2022-08-04 12:00:00,63.44,63.58,63.29,63.5,137891.0,58.9321,59.0621,58.7927,58.9878,137891.0
2022-08-04 12:30:00,63.5,63.62,63.22,63.37,126096.0,58.9878,59.0993,58.7277,58.8671,126096.0
2022-08-04 13:00:00,63.37,63.44,63.03,63.32,121385.0,58.8671,58.9321,58.5512,58.8206,121385.0
2022-08-04 13:30:00,63.32,63.61,63.28,63.54,215792.0,58.8206,59.09,58.7834,59.025,215792.0
2022-08-04 14:00:00,63.55,63.64,63.41,63.58,177164.0,59.0343,59.1179,58.9042,59.0621,177164.0
2022-08-04 14:30:00,63.57,63.68,63.43,63.61,124162.0,59.0528,59.155,58.9228,59.09,124162.0
2022-08-04 15:00:00,63.59,63.62,63.27,63.3,172788.0,59.0714,59.0993,58.7742,58.802,172788.0
2022-08-04 15:30:00,63.3,63.37,63.06,63.36,580315.0,58.802,58.8671,58.5791,58.8578,580315.0
2022-08-05 09:30:00,61.48,62.16,61.2,61.89,768847.0,57.1114,57.743,56.8512,57.4922,768847.0
2022-08-05 10:00:00,61.87,62.21,61.66,62.08,242524.0,57.4736,57.7895,57.2786,57.6687,242524.0
2022-08-05 10:30:00,62.1,62.34,61.91,62.08,200035.0,57.6873,57.9102,57.5108,57.6687,200035.0
2022-08-05 11:00:00,62.09,62.1,61.41,61.45,340624.0,57.678,57.6873,57.0463,57.0835,340624.0
2022-08-05 11:30:00,61.45,61.57,61.24,61.35,412178.0,57.0835,57.195,56.8884,56.9906,412178.0
2022-08-05 12:00:00,61.35,61.71,61.25,61.66,308293.0,56.9906,57.325,56.8977,57.2786,308293.0
2022-08-05 12:30:00,61.65,62.0,61.56,61.96,151521.0,57.2693,57.5944,57.1857,57.5572,151521.0
2022-08-05 13:00:00,61.95,62.0,61.74,61.75,103875.0,57.548,57.5944,57.3529,57.3622,103875.0
2022-08-05 13:30:00,61.75,61.87,61.55,61.57,110085.0,57.3622,57.4736,57.1764,57.195,110085.0
2022-08-05 14:00:00,61.58,61.7,61.5,61.55,132870.0,57.2042,57.3157,57.1299,57.1764,132870.0
2022-08-05 14:30:00,61.52,61.68,61.49,61.68,90461.0,57.1485,57.2971,57.1206,57.2971,90461.0
2022-08-05 15:00:00,61.68,61.81,61.61,61.8,112589.0,57.2971,57.4179,57.2321,57.4086,112589.0
2022-08-05 15:30:00,61.8,61.98,61.64,61.9,408304.0,57.4086,57.5758,57.26,57.5015,408304.0
2022-08-08 09:30:00,61.59,61.74,60.23,60.78,831183.0,57.2135,57.3529,55.9502,56.4611,831183.0
2022-08-08 10:00:00,60.76,60.91,59.79,59.87,422295.0,56.4425,56.5819,55.5414,55.6158,422295.0
2022-08-08 10:30:00,59.88,59.93,59.48,59.63,500518.0,55.625,55.6715,55.2535,55.3928,500518.0
2022-08-08 11:00:00,59.63,59.73,59.42,59.65,341067.0,55.3928,55.4857,55.1977,55.4114,341067.0
2022-08-08 11:30:00,59.66,59.76,59.02,59.07,500406.0,55.4207,55.5136,54.8262,54.8726,500406.0
2022-08-08 12:00:00,59.06,59.26,58.97,59.03,408131.0,54.8633,55.0491,54.7797,54.8354,408131.0
2022-08-08 12:30:00,59.01,59.05,58.86,58.89,257460.0,54.8169,54.854,54.6775,54.7054,257460.0
2022-08-08 13:00:00,58.88,59.1,58.82,58.98,261947.0,54.6961,54.9005,54.6404,54.789,261947.0
2022-08-08 13:30:00,58.97,59.06,58.86,59.05,279783.0,54.7797,54.8633,54.6775,54.854,279783.0
2022-08-08 14:00:00,59.06,59.12,58.72,58.8,276628.0,54.8633,54.919,54.5475,54.6218,276628.0
2022-08-08 14:30:00,58.8,58.8,58.46,58.78,376885.0,54.6218,54.6218,54.3059,54.6032,376885.0
2022-08-08 15:00:00,58.77,59.04,58.74,58.8,468762.0,54.5939,54.8447,54.5661,54.6218,468762.0
2022-08-08 15:30:00,58.8,58.89,58.59,58.84,1113849.0,54.6218,54.7054,54.4267,54.6589,1113849.0
2022-08-09 09:30:00,58.64,59.11,58.3,58.48,703795.0,54.4732,54.9098,54.1573,54.3245,703795.0
2022-08-09 10:00:00,58.48,58.49,57.34,57.39,1075854.0,54.3245,54.3338,53.2655,53.312,1075854.0
2022-08-09 10:30:00,57.38,57.56,56.84,57.24,623746.0,53.3027,53.4699,52.8011,53.1726,623746.0
2022-08-09 11:00:00,57.26,57.52,57.2,57.37,739097.0,53.1912,53.4327,53.1355,53.2934,739097.0
2022-08-09 11:30:00,57.37,57.47,57.18,57.18,369927.0,53.2934,53.3863,53.1169,53.1169,369927.0
2022-08-09 12:00:00,57.18,57.25,56.86,56.87,262611.0,53.1169,53.1819,52.8196,52.8289,262611.0
2022-08-09 12:30:00,56.86,57.17,56.78,56.84,277671.0,52.8196,53.1076,52.7453,52.8011,277671.0
2022-08-09 13:00:00,56.85,57.03,56.74,56.97,265552.0,52.8104,52.9776,52.7082,52.9218,265552.0
2022-08-09 13:30:00,56.96,56.97,56.76,56.91,291476.0,52.9125,52.9218,52.7267,52.8661,291476.0
2022-08-09 14:00:00,56.91,57.03,56.74,56.77,302325.0,52.8661,52.9776,52.7082,52.736,302325.0
2022-08-09 14:30:00,56.77,56.92,56.71,56.73,287687.0,52.736,52.8754,52.6803,52.6989,287687.0
2022-08-09 15:00:00,56.72,57.22,56.7,57.11,444148.0,52.6896,53.1541,52.671,53.0519,444148.0
2022-08-09 15:30:00,57.11,57.12,56.89,57.09,899713.0,53.0519,53.0612,52.8475,53.0333,899713.0
2022-08-10 09:30:00,56.36,56.95,55.25,55.63,1394159.0,52.3552,52.9032,51.324,51.677,1394159.0
2022-08-10 10:00:00,55.66,55.85,54.92,55.17,1082371.0,51.7049,51.8814,51.0175,51.2497,1082371.0
2022-08-10 10:30:00,55.17,55.79,55.15,55.78,461078.0,51.2497,51.8257,51.2311,51.8164,461078.0
2022-08-10 11:00:00,55.78,56.22,55.57,56.04,345433.0,51.8164,52.2251,51.6213,52.0579,345433.0
2022-08-10 11:30:00,56.05,56.38,55.82,56.3,411082.0,52.0672,52.3737,51.8535,52.2994,411082.0
2022-08-10 12:00:00,56.3,56.4,56.06,56.12,413183.0,52.2994,52.3923,52.0765,52.1322,413183.0
2022-08-10 12:30:00,56.12,56.19,55.81,55.91,400609.0,52.1322,52.1972,51.8443,51.9371,400609.0
2022-08-10 13:00:00,55.91,56.05,55.82,55.91,227526.0,51.9371,52.0672,51.8535,51.9371,227526.0
2022-08-10 13:30:00,55.91,56.16,55.82,56.07,207854.0,51.9371,52.1694,51.8535,52.0858,207854.0
2022-08-10 14:00:00,56.08,56.17,55.99,56.08,196561.0,52.0951,52.1787,52.0115,52.0951,196561.0
2022-08-10 14:30:00,56.07,56.07,55.77,55.79,396541.0,52.0858,52.0858,51.8071,51.8257,396541.0
2022-08-10 15:00:00,55.8,55.9,55.72,55.81,796322.0,51.835,51.9279,51.7606,51.8443,796322.0
2022-08-10 15:30:00,55.82,55.99,54.35,55.52,4169717.0,51.8535,52.0115,50.488,51.5749,4169717.0
2022-08-11 09:30:00,56.49,58.08,56.26,57.73,1489831.0,52.4759,53.9529,52.2623,53.6278,1489831.0
2022-08-11 10:00:00,57.72,58.49,57.6,57.8,666434.0,53.6185,54.3338,53.5071,53.6928,666434.0
2022-08-11 10:30:00,57.81,58.27,57.53,57.88,508466.0,53.7021,54.1294,53.442,53.7672,508466.0
2022-08-11 11:00:00,57.88,57.92,57.26,57.46,620943.0,53.7672,53.8043,53.1912,53.377,620943.0
2022-08-11 11:30:00,57.46,57.72,57.33,57.43,185173.0,53.377,53.6185,53.2562,53.3491,185173.0
2022-08-11 12:00:00,57.46,57.57,57.27,57.42,198078.0,53.377,53.4792,53.2005,53.3398,198078.0
2022-08-11 12:30:00,57.42,57.59,57.33,57.44,217978.0,53.3398,53.4978,53.2562,53.3584,217978.0
2022-08-11 13:00:00,57.44,57.56,57.21,57.33,197853.0,53.3584,53.4699,53.1448,53.2562,197853.0
2022-08-11 13:30:00,57.32,57.43,57.19,57.25,170520.0,53.247,53.3491,53.1262,53.1819,170520.0
2022-08-11 14:00:00,57.25,57.25,57.06,57.07,209530.0,53.1819,53.1819,53.0054,53.0147,209530.0
2022-08-11 14:30:00,57.06,57.07,56.58,56.62,313400.0,53.0054,53.0147,52.5595,52.5967,313400.0
2022-08-11 15:00:00,56.64,56.81,56.62,56.77,285461.0,52.6153,52.7732,52.5967,52.736,285461.0
2022-08-11 15:30:00,56.78,56.97,56.73,56.96,793724.0,52.7453,52.9218,52.6989,52.9125,793724.0
2022-08-12 09:30:00,54.52,56.75,54.52,56.26,1265270.0,50.6459,52.7175,50.6459,52.2623,1265270.0
2022-08-12 10:00:00,56.22,56.39,55.91,56.11,384937.0,52.2251,52.383,51.9371,52.1229,384937.0
2022-08-12 10:30:00,56.11,56.27,55.74,56.18,258573.0,52.1229,52.2716,51.7792,52.188,258573.0
2022-08-12 11:00:00,56.2,56.8,56.17,56.75,252700.0,52.2065,52.7639,52.1787,52.7175,252700.0
2022-08-12 11:30:00,56.76,57.07,56.76,56.91,246709.0,52.7267,53.0147,52.7267,52.8661,246709.0
2022-08-12 12:00:00,56.91,57.16,56.9,57.11,122905.0,52.8661,53.0983,52.8568,53.0519,122905.0
2022-08-12 12:30:00,57.12,57.32,57.0,57.16,141700.0,53.0612,53.247,52.9497,53.0983,141700.0
2022-08-12 13:00:00,57.17,57.33,57.06,57.14,155616.0,53.1076,53.2562,53.0054,53.0797,155616.0
2022-08-12 13:30:00,57.14,57.2,57.0,57.04,147372.0,53.0797,53.1355,52.9497,52.9868,147372.0
2022-08-12 14:00:00,57.04,57.21,56.97,57.03,225219.0,52.9868,53.1448,52.9218,52.9776,225219.0
2022-08-12 14:30:00,57.03,57.07,56.85,56.94,195000.0,52.9776,53.0147,52.8104,52.894,195000.0
2022-08-12 15:00:00,56.94,56.98,56.79,56.98,195517.0,52.894,52.9311,52.7546,52.9311,195517.0
2022-08-12 15:30:00,56.98,57.19,56.93,57.05,877642.0,52.9311,53.1262,52.8847,52.9961,877642.0
2022-08-15 09:30:00,56.44,57.46,56.43,56.98,456888.0,52.4295,53.377,52.4202,52.9311,456888.0
2022-08-15 10:00:00,56.98,57.47,56.46,57.43,397248.0,52.9311,53.3863,52.4481,53.3491,397248.0
2022-08-15 10:30:00,57.42,57.73,57.18,57.29,224207.0,53.3398,53.6278,53.1169,53.2191,224207.0
2022-08-15 11:00:00,57.29,57.99,57.25,57.96,295392.0,53.2191,53.8693,53.1819,53.8415,295392.0
2022-08-15 11:30:00,57.98,58.28,57.95,58.11,375573.0,53.8601,54.1387,53.8322,53.9808,375573.0
2022-08-15 12:00:00,58.12,58.22,57.84,57.96,184287.0,53.9901,54.083,53.73,53.8415,184287.0
2022-08-15 12:30:00,57.95,57.96,57.75,57.91,131042.0,53.8322,53.8415,53.6464,53.795,131042.0
2022-08-15 13:00:00,57.89,57.91,57.56,57.67,149454.0,53.7765,53.795,53.4699,53.5721,149454.0
2022-08-15 13:30:00,57.67,57.9,57.63,57.9,146715.0,53.5721,53.7857,53.5349,53.7857,146715.0
2022-08-15 14:00:00,57.9,57.95,57.69,57.75,166934.0,53.7857,53.8322,53.5907,53.6464,166934.0
2022-08-15 14:30:00,57.75,57.9,57.7,57.88,154371.0,53.6464,53.7857,53.6,53.7672,154371.0
2022-08-15 15:00:00,57.89,58.23,57.87,58.17,224232.0,53.7765,54.0923,53.7579,54.0366,224232.0
2022-08-15 15:30:00,58.17,58.22,57.94,57.99,633082.0,54.0366,54.083,53.8229,53.8693,633082.0
2022-08-16 09:30:00,56.82,57.1,56.46,56.75,700327.0,52.7825,53.0426,52.4481,52.7175,700327.0
2022-08-16 10:00:00,56.74,57.68,56.6,57.34,365368.0,52.7082,53.5814,52.5781,53.2655,365368.0
2022-08-16 10:30:00,57.33,57.47,57.09,57.17,207874.0,53.2562,53.3863,53.0333,53.1076,207874.0
2022-08-16 11:00:00,57.17,57.62,57.17,57.61,130953.0,53.1076,53.5256,53.1076,53.5163,130953.0
2022-08-16 11:30:00,57.62,57.79,57.5,57.78,196736.0,53.5256,53.6836,53.4142,53.6743,196736.0
2022-08-16 12:00:00,57.79,57.85,57.55,57.77,144732.0,53.6836,53.7393,53.4606,53.665,144732.0
2022-08-16 12:30:00,57.76,57.78,57.43,57.58,85420.0,53.6557,53.6743,53.3491,53.4885,85420.0
2022-08-16 13:00:00,57.58,57.7,57.43,57.44,96494.0,53.4885,53.6,53.3491,53.3584,96494.0
2022-08-16 13:30:00,57.46,57.66,57.46,57.61,91768.0,53.377,53.5628,53.377,53.5163,91768.0
2022-08-16 14:00:00,57.61,57.68,57.54,57.56,121198.0,53.5163,53.5814,53.4513,53.4699,121198.0
2022-08-16 14:30:00,57.54,57.54,57.01,57.09,217733.0,53.4513,53.4513,52.959,53.0333,217733.0
2022-08-16 15:00:00,57.09,57.37,57.04,57.36,153734.0,53.0333,53.2934,52.9868,53.2841,153734.0
2022-08-16 15:30:00,57.36,57.6,57.26,57.27,746066.0,53.2841,53.5071,53.1912,53.2005,746066.0
2022-08-17 09:30:00,57.0,57.28,56.61,57.04,612513.0,52.9497,53.2098,52.5874,52.9868,612513.0
2022-08-17 10:00:00,57.04,57.35,56.73,56.81,310213.0,52.9868,53.2748,52.6989,52.7732,310213.0
2022-08-17 10:30:00,56.81,56.93,56.07,56.09,380007.0,52.7732,52.8847,52.0858,52.1044,380007.0
2022-08-17 11:00:00,56.08,56.33,55.9,55.93,277996.0,52.0951,52.3273,51.9279,51.9557,277996.0
2022-08-17 11:30:00,55.93,56.11,55.8,56.07,248406.0,51.9557,52.1229,51.835,52.0858,248406.0
2022-08-17 12:00:00,56.08,56.5,56.07,56.44,167876.0,52.0951,52.4852,52.0858,52.4295,167876.0
2022-08-17 12:30:00,56.44,56.45,56.06,56.15,107463.0,52.4295,52.4388,52.0765,52.1601,107463.0
2022-08-17 13:00:00,56.15,56.18,55.96,55.99,124298.0,52.1601,52.188,51.9836,52.0115,124298.0
2022-08-17 13:30:00,55.99,56.02,55.83,55.97,122270.0,52.0115,52.0393,51.8628,51.9929,122270.0
2022-08-17 14:00:00,55.97,56.28,55.9,56.17,164693.0,51.9929,52.2809,51.9279,52.1787,164693.0
2022-08-17 14:30:00,56.19,56.33,56.1,56.1,132669.0,52.1972,52.3273,52.1136,52.1136,132669.0
2022-08-17 15:00:00,56.1,56.24,56.01,56.11,201257.0,52.1136,52.2437,52.03,52.1229,201257.0
2022-08-17 15:30:00,56.11,56.27,56.02,56.16,692078.0,52.1229,52.2716,52.0393,52.1694,692078.0
2022-08-18 09:30:00,55.62,55.88,54.81,54.9,764901.0,51.6678,51.9093,50.9153,50.9989,764901.0
2022-08-18 10:00:00,54.9,54.9,54.42,54.57,463165.0,50.9989,50.9989,50.553,50.6924,463165.0
2022-08-18 10:30:00,54.57,54.83,54.38,54.73,453609.0,50.6924,50.9339,50.5159,50.841,453609.0
2022-08-18 11:00:00,54.74,55.49,54.66,55.44,407847.0,50.8503,51.547,50.776,51.5005,407847.0
2022-08-18 11:30:00,55.43,55.43,54.82,54.87,260670.0,51.4913,51.4913,50.9246,50.971,260670.0
2022-08-18 12:00:00,54.87,54.95,54.76,54.85,183075.0,50.971,51.0454,50.8689,50.9525,183075.0
2022-08-18 12:30:00,54.85,54.87,54.68,54.83,133232.0,50.9525,50.971,50.7945,50.9339,133232.0
2022-08-18 13:00:00,54.83,55.13,54.82,55.04,170352.0,50.9339,51.2126,50.9246,51.129,170352.0
2022-08-18 13:30:00,55.04,55.08,54.88,54.93,124427.0,51.129,51.1661,50.9803,51.0268,124427.0
2022-08-18 14:00:00,54.94,55.11,54.9,55.11,133367.0,51.0361,51.194,50.9989,51.194,133367.0
2022-08-18 14:30:00,55.11,55.22,55.05,55.18,177441.0,51.194,51.2962,51.1383,51.259,177441.0
2022-08-18 15:00:00,55.18,55.33,55.15,55.2,210854.0,51.259,51.3984,51.2311,51.2776,210854.0
2022-08-18 15:30:00,55.2,55.25,55.06,55.19,452793.0,51.2776,51.324,51.1475,51.2683,452793.0
2022-08-19 09:30:00,55.1,55.88,54.82,54.89,757954.0,51.1847,51.9093,50.9246,50.9896,757954.0
2022-08-19 10:00:00,54.89,54.94,54.63,54.84,231109.0,50.9896,51.0361,50.7481,50.9432,231109.0
2022-08-19 10:30:00,54.85,54.86,54.58,54.65,247544.0,50.9525,50.9618,50.7017,50.7667,247544.0
2022-08-19 11:00:00,54.65,55.15,54.64,55.13,241626.0,50.7667,51.2311,50.7574,51.2126,241626.0
2022-08-19 11:30:00,55.13,55.28,55.02,55.19,183258.0,51.2126,51.3519,51.1104,51.2683,183258.0
2022-08-19 12:00:00,55.19,55.27,54.91,54.98,175819.0,51.2683,51.3426,51.0082,51.0732,175819.0
2022-08-19 12:30:00,54.99,55.02,54.87,54.95,91701.0,51.0825,51.1104,50.971,51.0454,91701.0
2022-08-19 13:00:00,54.95,54.95,54.76,54.84,145184.0,51.0454,51.0454,50.8689,50.9432,145184.0
2022-08-19 13:30:00,54.85,55.02,54.78,54.99,100794.0,50.9525,51.1104,50.8874,51.0825,100794.0
2022-08-19 14:00:00,54.98,55.08,54.87,54.87,108649.0,51.0732,51.1661,50.971,50.971,108649.0
2022-08-19 14:30:00,54.88,54.91,54.64,54.66,139078.0,50.9803,51.0082,50.7574,50.776,139078.0
2022-08-19 15:00:00,54.66,54.81,54.64,54.77,144761.0,50.776,50.9153,50.7574,50.8782,144761.0
2022-08-19 15:30:00,54.77,54.94,54.61,54.7,707038.0,50.8782,51.0361,50.7295,50.8131,707038.0
2022-08-22 09:30:00,55.36,55.81,55.13,55.56,923617.0,51.4262,51.8443,51.2126,51.612,923617.0
2022-08-22 10:00:00,55.56,55.57,54.97,55.27,469278.0,51.612,51.6213,51.0639,51.3426,469278.0
2022-08-22 10:30:00,55.28,56.15,55.28,55.67,665296.0,51.3519,52.1601,51.3519,51.7142,665296.0
2022-08-22 11:00:00,55.66,55.89,55.62,55.62,328071.0,51.7049,51.9186,51.6678,51.6678,328071.0
2022-08-22 11:30:00,55.63,55.98,55.47,55.96,342347.0,51.677,52.0022,51.5284,51.9836,342347.0
2022-08-22 12:00:00,55.98,56.01,55.78,55.83,305185.0,52.0022,52.03,51.8164,51.8628,305185.0
2022-08-22 12:30:00,55.84,55.95,55.79,55.84,293473.0,51.8721,51.9743,51.8257,51.8721,293473.0
2022-08-22 13:00:00,55.84,55.9,55.71,55.75,243781.0,51.8721,51.9279,51.7514,51.7885,243781.0
2022-08-22 13:30:00,55.75,55.77,55.46,55.5,261023.0,51.7885,51.8071,51.5191,51.5563,261023.0
2022-08-22 14:00:00,55.49,55.67,55.43,55.64,233306.0,51.547,51.7142,51.4913,51.6863,233306.0
2022-08-22 14:30:00,55.65,55.65,55.43,55.48,326465.0,51.6956,51.6956,51.4913,51.5377,326465.0
2022-08-22 15:00:00,55.47,55.53,55.29,55.35,347191.0,51.5284,51.5841,51.3612,51.4169,347191.0
2022-08-22 15:30:00,55.35,55.5,55.28,55.32,1088751.0,51.4169,51.5563,51.3519,51.3891,1088751.0
2022-08-23 09:30:00,55.78,56.77,53.05,55.54,3155538.0,51.8164,52.736,49.2804,51.5934,3155538.0
2022-08-23 10:00:00,55.52,56.95,55.27,56.54,1735505.0,51.5749,52.9032,51.3426,52.5224,1735505.0
2022-08-23 10:30:00,56.53,57.44,56.23,56.93,1230836.0,52.5131,53.3584,52.2344,52.8847,1230836.0
2022-08-23 11:00:00,56.95,57.09,56.53,56.83,521417.0,52.9032,53.0333,52.5131,52.7918,521417.0
2022-08-23 11:30:00,56.84,56.92,56.22,56.5,262461.0,52.8011,52.8754,52.2251,52.4852,262461.0
2022-08-23 12:00:00,56.52,56.96,56.39,56.9,252224.0,52.5038,52.9125,52.383,52.8568,252224.0
2022-08-23 12:30:00,56.89,57.49,56.89,57.43,478560.0,52.8475,53.4049,52.8475,53.3491,478560.0
2022-08-23 13:00:00,57.43,57.78,57.42,57.73,400272.0,53.3491,53.6743,53.3398,53.6278,400272.0
2022-08-23 13:30:00,57.74,57.75,57.04,57.07,157369.0,53.6371,53.6464,52.9868,53.0147,157369.0
2022-08-23 14:00:00,57.06,57.06,56.85,56.92,142793.0,53.0054,53.0054,52.8104,52.8754,142793.0
2022-08-23 14:30:00,56.92,57.06,56.69,56.71,179774.0,52.8754,53.0054,52.6617,52.6803,179774.0
2022-08-23 15:00:00,56.71,57.09,56.63,57.05,235234.0,52.6803,53.0333,52.606,52.9961,235234.0
2022-08-23 15:30:00,57.04,57.55,57.01,57.2,1269340.0,52.9868,53.4606,52.959,53.1355,1269340.0
2022-08-24 09:30:00,56.65,59.61,56.22,59.5,1514225.0,52.6246,55.3742,52.2251,55.272,1514225.0
2022-08-24 10:00:00,59.51,61.25,59.47,60.07,2296865.0,55.2813,56.8977,55.2442,55.8015,2296865.0
2022-08-24 10:30:00,60.08,61.12,59.96,61.05,1094450.0,55.8108,56.7769,55.6994,56.7119,1094450.0
2022-08-24 11:00:00,61.05,61.65,60.7,60.89,1095278.0,56.7119,57.2693,56.3868,56.5633,1095278.0
2022-08-24 11:30:00,60.89,61.32,60.08,60.14,791822.0,56.5633,56.9627,55.8108,55.8666,791822.0
2022-08-24 12:00:00,60.14,60.36,59.9,60.16,515859.0,55.8666,56.0709,55.6436,55.8851,515859.0
2022-08-24 12:30:00,60.15,60.41,59.87,59.87,371283.0,55.8759,56.1174,55.6158,55.6158,371283.0
2022-08-24 13:00:00,59.87,60.11,59.75,59.76,287177.0,55.6158,55.8387,55.5043,55.5136,287177.0
2022-08-24 13:30:00,59.76,59.82,59.55,59.66,219007.0,55.5136,55.5693,55.3185,55.4207,219007.0
2022-08-24 14:00:00,59.65,59.67,59.47,59.54,196987.0,55.4114,55.43,55.2442,55.3092,196987.0
2022-08-24 14:30:00,59.53,59.58,59.35,59.44,160489.0,55.2999,55.3464,55.1327,55.2163,160489.0
2022-08-24 15:00:00,59.42,59.65,59.32,59.52,281480.0,55.1977,55.4114,55.1048,55.2906,281480.0
2022-08-24 15:30:00,59.53,59.53,59.26,59.46,673821.0,55.2999,55.2999,55.0491,55.2349,673821.0
2022-08-25 09:30:00,62.07,63.86,61.93,63.31,3142088.0,57.6594,59.3222,57.5294,58.8113,3142088.0
2022-08-25 10:00:00,63.31,64.72,63.04,64.63,2330585.0,58.8113,60.1211,58.5605,60.0375,2330585.0
2022-08-25 10:30:00,64.64,66.42,64.26,65.78,2791572.0,60.0468,61.7003,59.6938,61.1058,2791572.0
2022-08-25 11:00:00,65.81,65.87,64.33,64.44,1273594.0,61.1337,61.1894,59.7588,59.861,1273594.0
2022-08-25 11:30:00,64.45,65.14,64.2,65.02,718156.0,59.8703,60.5113,59.6381,60.3998,718156.0
2022-08-25 12:00:00,65.02,65.5,64.63,64.8,1064631.0,60.3998,60.8457,60.0375,60.1954,1064631.0
2022-08-25 12:30:00,64.79,65.2,64.47,64.93,781719.0,60.1862,60.567,59.8889,60.3162,781719.0
2022-08-25 13:00:00,64.94,65.46,64.64,65.3,416276.0,60.3255,60.8085,60.0468,60.6599,416276.0
2022-08-25 13:30:00,65.32,65.36,64.94,65.24,440256.0,60.6785,60.7156,60.3255,60.6042,440256.0
2022-08-25 14:00:00,65.25,65.37,64.87,65.13,369314.0,60.6135,60.7249,60.2605,60.502,369314.0
2022-08-25 14:30:00,65.15,65.15,64.25,64.81,700833.0,60.5206,60.5206,59.6845,60.2047,700833.0
2022-08-25 15:00:00,64.81,64.98,64.73,64.74,306556.0,60.2047,60.3626,60.1304,60.1397,306556.0
2022-08-25 15:30:00,64.74,65.0,64.51,64.89,1099527.0,60.1397,60.3812,59.926,60.279,1099527.0
2022-08-26 09:30:00,67.69,67.87,63.89,65.57,3434436.0,62.8801,63.0473,59.3501,60.9107,3434436.0
2022-08-26 10:00:00,65.55,66.51,64.7,65.24,1290248.0,60.8921,61.7839,60.1025,60.6042,1290248.0
2022-08-26 10:30:00,65.23,65.55,64.59,65.0,956369.0,60.5949,60.8921,60.0004,60.3812,956369.0
2022-08-26 11:00:00,65.0,65.03,63.64,63.86,887740.0,60.3812,60.4091,59.1179,59.3222,887740.0
2022-08-26 11:30:00,63.86,64.7,63.68,64.67,549505.0,59.3222,60.1025,59.155,60.0747,549505.0
2022-08-26 12:00:00,64.65,64.75,64.17,64.56,413217.0,60.0561,60.149,59.6102,59.9725,413217.0
2022-08-26 12:30:00,64.56,64.98,64.39,64.87,404860.0,59.9725,60.3626,59.8146,60.2605,404860.0
2022-08-26 13:00:00,64.86,64.92,64.32,64.34,394005.0,60.2512,60.3069,59.7495,59.7681,394005.0
2022-08-26 13:30:00,64.32,64.51,64.05,64.36,470955.0,59.7495,59.926,59.4987,59.7867,470955.0
2022-08-26 14:00:00,64.36,64.53,64.01,64.06,294949.0,59.7867,59.9446,59.4616,59.508,294949.0
2022-08-26 14:30:00,64.06,64.27,63.92,63.99,318641.0,59.508,59.7031,59.378,59.443,318641.0
2022-08-26 15:00:00,64.0,64.14,63.66,63.91,391031.0,59.4523,59.5823,59.1364,59.3687,391031.0
2022-08-26 15:30:00,63.91,63.94,63.41,63.46,1149292.0,59.3687,59.3965,58.9042,58.9507,1149292.0
2022-08-29 09:30:00,63.57,64.74,63.21,64.53,1339501.0,59.0528,60.1397,58.7184,59.9446,1339501.0
2022-08-29 10:00:00,64.55,64.6,63.89,63.95,521389.0,59.9632,60.0097,59.3501,59.4058,521389.0
2022-08-29 10:30:00,63.94,64.13,63.2,63.48,413554.0,59.3965,59.573,58.7091,58.9692,413554.0
2022-08-29 11:00:00,63.46,63.71,63.24,63.26,230422.0,58.9507,59.1829,58.7463,58.7649,230422.0
2022-08-29 11:30:00,63.25,63.34,62.75,62.96,554100.0,58.7556,58.8392,58.2911,58.4862,554100.0
2022-08-29 12:00:00,62.95,63.46,62.93,63.33,284110.0,58.4769,58.9507,58.4583,58.8299,284110.0
2022-08-29 12:30:00,63.25,63.45,62.99,63.37,249052.0,58.7556,58.9414,58.5141,58.8671,249052.0
2022-08-29 13:00:00,63.36,63.48,63.14,63.41,189230.0,58.8578,58.9692,58.6534,58.9042,189230.0
2022-08-29 13:30:00,63.39,63.39,62.99,63.18,252598.0,58.8856,58.8856,58.5141,58.6906,252598.0
2022-08-29 14:00:00,63.17,63.38,63.11,63.31,165294.0,58.6813,58.8763,58.6255,58.8113,165294.0
2022-08-29 14:30:00,63.3,63.31,63.06,63.16,162256.0,58.802,58.8113,58.5791,58.672,162256.0
2022-08-29 15:00:00,63.15,63.2,62.97,63.06,271411.0,58.6627,58.7091,58.4955,58.5791,271411.0
2022-08-29 15:30:00,63.06,63.09,62.18,62.32,823622.0,58.5791,58.6069,57.7616,57.8917,823622.0
2022-08-30 09:30:00,62.5,62.85,61.28,61.61,1057606.0,58.0589,58.384,56.9256,57.2321,1057606.0
2022-08-30 10:00:00,61.63,61.71,60.85,61.05,615549.0,57.2507,57.325,56.5261,56.7119,615549.0
2022-08-30 10:30:00,61.04,61.27,60.61,61.27,397854.0,56.7026,56.9163,56.3032,56.9163,397854.0
2022-08-30 11:00:00,61.24,61.67,61.2,61.51,448669.0,56.8884,57.2879,56.8512,57.1392,448669.0
2022-08-30 11:30:00,61.49,61.92,61.35,61.4,248350.0,57.1206,57.5201,56.9906,57.037,248350.0
2022-08-30 12:00:00,61.41,61.51,60.99,61.18,249294.0,57.0463,57.1392,56.6562,56.8327,249294.0
2022-08-30 12:30:00,61.17,61.28,61.02,61.07,170614.0,56.8234,56.9256,56.684,56.7305,170614.0
2022-08-30 13:00:00,61.07,61.25,61.01,61.06,151895.0,56.7305,56.8977,56.6747,56.7212,151895.0
2022-08-30 13:30:00,61.06,61.4,61.0,61.27,233825.0,56.7212,57.037,56.6655,56.9163,233825.0
2022-08-30 14:00:00,61.26,61.45,61.05,61.06,213254.0,56.907,57.0835,56.7119,56.7212,213254.0
2022-08-30 14:30:00,61.06,61.24,60.92,61.0,239516.0,56.7212,56.8884,56.5911,56.6655,239516.0
2022-08-30 15:00:00,61.01,61.4,60.96,61.23,436648.0,56.6747,57.037,56.6283,56.8791,436648.0
2022-08-30 15:30:00,61.23,61.61,61.1,61.51,785077.0,56.8791,57.2321,56.7584,57.1392,785077.0
2022-08-31 09:30:00,63.0,64.37,62.55,63.87,1206009.0,58.5233,59.796,58.1053,59.3315,1206009.0
2022-08-31 10:00:00,63.87,64.62,63.69,63.69,635422.0,59.3315,60.0282,59.1643,59.1643,635422.0
2022-08-31 10:30:00,63.72,64.16,63.45,63.6,497894.0,59.1922,59.6009,58.9414,59.0807,497894.0
2022-08-31 11:00:00,63.6,63.6,62.72,62.74,406357.0,59.0807,59.0807,58.2632,58.2818,406357.0
2022-08-31 11:30:00,62.73,63.39,62.53,63.21,346853.0,58.2725,58.8856,58.0867,58.7184,346853.0
2022-08-31 12:00:00,63.23,63.6,63.23,63.53,156538.0,58.737,59.0807,58.737,59.0157,156538.0
2022-08-31 12:30:00,63.54,63.65,63.34,63.42,175188.0,59.025,59.1272,58.8392,58.9135,175188.0
2022-08-31 13:00:00,63.4,63.65,63.28,63.58,240588.0,58.8949,59.1272,58.7834,59.0621,240588.0
2022-08-31 13:30:00,63.6,63.68,63.35,63.54,168087.0,59.0807,59.155,58.8485,59.025,168087.0
2022-08-31 14:00:00,63.54,63.72,63.49,63.66,125733.0,59.025,59.1922,58.9785,59.1364,125733.0
2022-08-31 14:30:00,63.64,63.65,63.29,63.31,178443.0,59.1179,59.1272,58.7927,58.8113,178443.0
2022-08-31 15:00:00,63.32,63.58,63.26,63.52,159027.0,58.8206,59.0621,58.7649,59.0064,159027.0
2022-08-31 15:30:00,63.51,63.61,63.43,63.49,580173.0,58.9971,59.09,58.9228,58.9785,580173.0
2022-09-01 09:30:00,61.75,63.17,61.33,62.84,768283.0,57.3622,58.6813,56.972,58.3747,768283.0
2022-09-01 10:00:00,62.83,62.88,62.17,62.68,236688.0,58.3654,58.4119,57.7523,58.2261,236688.0
2022-09-01 10:30:00,62.67,62.67,61.96,62.02,199912.0,58.2168,58.2168,57.5572,57.613,199912.0
2022-09-01 11:00:00,62.0,62.37,61.94,62.06,208452.0,57.5944,57.9381,57.5387,57.6501,208452.0
2022-09-01 11:30:00,62.09,62.73,62.01,62.18,229673.0,57.678,58.2725,57.6037,57.7616,229673.0
2022-09-01 12:00:00,62.17,62.59,62.15,62.49,154040.0,57.7523,58.1425,57.7337,58.0496,154040.0
2022-09-01 12:30:00,62.48,62.49,62.14,62.15,106866.0,58.0403,58.0496,57.7245,57.7337,106866.0
2022-09-01 13:00:00,62.15,62.74,62.13,62.73,180040.0,57.7337,58.2818,57.7152,58.2725,180040.0
2022-09-01 13:30:00,62.75,62.77,62.42,62.44,80778.0,58.2911,58.3097,57.9846,58.0031,80778.0
2022-09-01 14:00:00,62.46,62.62,62.34,62.53,88727.0,58.0217,58.1703,57.9102,58.0867,88727.0
2022-09-01 14:30:00,62.55,62.76,62.49,62.53,104538.0,58.1053,58.3004,58.0496,58.0867,104538.0
2022-09-01 15:00:00,62.53,62.92,62.48,62.74,157851.0,58.0867,58.449,58.0403,58.2818,157851.0
2022-09-01 15:30:00,62.71,63.2,62.69,63.12,411453.0,58.254,58.7091,58.2354,58.6348,411453.0
2022-09-02 09:30:00,62.01,62.09,60.9,61.01,638914.0,57.6037,57.678,56.5726,56.6747,638914.0
2022-09-02 10:00:00,60.95,61.43,60.89,61.41,288511.0,56.619,57.0649,56.5633,57.0463,288511.0
2022-09-02 10:30:00,61.42,61.95,61.42,61.64,319177.0,57.0556,57.548,57.0556,57.26,319177.0
2022-09-02 11:00:00,61.65,61.91,61.63,61.83,135420.0,57.2693,57.5108,57.2507,57.4365,135420.0
2022-09-02 11:30:00,61.86,62.12,61.79,62.12,144562.0,57.4644,57.7059,57.3993,57.7059,144562.0
2022-09-02 12:00:00,62.12,62.13,61.46,61.54,120218.0,57.7059,57.7152,57.0928,57.1671,120218.0
2022-09-02 12:30:00,61.55,61.69,61.19,61.48,205876.0,57.1764,57.3064,56.842,57.1114,205876.0
2022-09-02 13:00:00,61.47,61.49,61.08,61.12,154228.0,57.1021,57.1206,56.7398,56.7769,154228.0
2022-09-02 13:30:00,61.14,61.5,61.08,61.28,156441.0,56.7955,57.1299,56.7398,56.9256,156441.0
2022-09-02 14:00:00,61.29,61.56,61.27,61.56,88343.0,56.9349,57.1857,56.9163,57.1857,88343.0
2022-09-02 14:30:00,61.55,61.66,61.36,61.39,131662.0,57.1764,57.2786,56.9999,57.0277,131662.0
2022-09-02 15:00:00,61.37,61.63,61.28,61.43,159339.0,57.0092,57.2507,56.9256,57.0649,159339.0
2022-09-02 15:30:00,61.43,61.43,61.02,61.3,590505.0,57.0649,57.0649,56.684,56.9441,590505.0
2022-09-06 09:30:00,59.61,60.12,59.21,59.75,705212.0,55.3742,55.848,55.0027,55.5043,705212.0
2022-09-06 10:00:00,59.73,59.79,59.0,59.21,437985.0,55.4857,55.5414,54.8076,55.0027,437985.0
2022-09-06 10:30:00,59.2,59.81,59.18,59.58,239864.0,54.9934,55.56,54.9748,55.3464,239864.0
2022-09-06 11:00:00,59.57,59.87,59.5,59.73,168652.0,55.3371,55.6158,55.272,55.4857,168652.0
2022-09-06 11:30:00,59.72,60.11,59.68,60.0,167795.0,55.4764,55.8387,55.4393,55.7365,167795.0
2022-09-06 12:00:00,59.97,59.97,59.49,59.65,107442.0,55.7086,55.7086,55.2628,55.4114,107442.0
2022-09-06 12:30:00,59.63,59.66,59.48,59.57,95966.0,55.3928,55.4207,55.2535,55.3371,95966.0
2022-09-06 13:00:00,59.59,59.63,59.42,59.51,88794.0,55.3557,55.3928,55.1977,55.2813,88794.0
2022-09-06 13:30:00,59.52,59.72,59.46,59.72,136280.0,55.2906,55.4764,55.2349,55.4764,136280.0
2022-09-06 14:00:00,59.71,59.92,59.62,59.73,152636.0,55.4671,55.6622,55.3835,55.4857,152636.0
2022-09-06 14:30:00,59.73,59.76,59.51,59.56,107114.0,55.4857,55.5136,55.2813,55.3278,107114.0
2022-09-06 15:00:00,59.57,59.59,59.31,59.35,147683.0,55.3371,55.3557,55.0955,55.1327,147683.0
2022-09-06 15:30:00,59.36,59.4,59.19,59.34,562523.0,55.142,55.1792,54.9841,55.1234,562523.0
2022-09-07 09:30:00,58.95,59.69,58.19,58.21,459344.0,54.7611,55.4485,54.0551,54.0737,459344.0
2022-09-07 10:00:00,58.21,58.94,58.02,58.71,251971.0,54.0737,54.7518,53.8972,54.5382,251971.0
2022-09-07 10:30:00,58.73,59.3,58.7,59.05,169061.0,54.5568,55.0863,54.5289,54.854,169061.0
2022-09-07 11:00:00,59.04,59.3,58.9,59.14,128776.0,54.8447,55.0863,54.7147,54.9376,128776.0
2022-09-07 11:30:00,59.16,59.67,59.16,59.54,122485.0,54.9562,55.43,54.9562,55.3092,122485.0
2022-09-07 12:00:00,59.57,59.62,59.37,59.45,100312.0,55.3371,55.3835,55.1513,55.2256,100312.0
2022-09-07 12:30:00,59.45,59.53,59.35,59.42,69773.0,55.2256,55.2999,55.1327,55.1977,69773.0
2022-09-07 13:00:00,59.4,59.54,59.39,59.51,61972.0,55.1792,55.3092,55.1699,55.2813,61972.0
2022-09-07 13:30:00,59.55,59.69,59.51,59.6,92506.0,55.3185,55.4485,55.2813,55.3649,92506.0
2022-09-07 14:00:00,59.61,59.7,59.57,59.68,90442.0,55.3742,55.4578,55.3371,55.4393,90442.0
2022-09-07 14:30:00,59.69,59.94,59.69,59.89,101860.0,55.4485,55.6808,55.4485,55.6343,101860.0
2022-09-07 15:00:00,59.9,59.96,59.77,59.86,132589.0,55.6436,55.6994,55.5229,55.6065,132589.0
2022-09-07 15:30:00,59.85,60.05,59.79,59.84,435463.0,55.5972,55.783,55.5414,55.5879,435463.0
2022-09-08 09:30:00,59.3,60.3,59.22,59.87,398290.0,55.0863,56.0152,55.0119,55.6158,398290.0
2022-09-08 10:00:00,59.88,60.2,59.68,59.99,116663.0,55.625,55.9223,55.4393,55.7272,116663.0
2022-09-08 10:30:00,59.97,60.36,59.9,60.19,132801.0,55.7086,56.0709,55.6436,55.913,132801.0
2022-09-08 11:00:00,60.2,60.33,60.14,60.19,131832.0,55.9223,56.0431,55.8666,55.913,131832.0
2022-09-08 11:30:00,60.16,60.26,59.93,59.99,109346.0,55.8851,55.978,55.6715,55.7272,109346.0
2022-09-08 12:00:00,60.02,60.02,59.47,59.59,165768.0,55.7551,55.7551,55.2442,55.3557,165768.0
2022-09-08 12:30:00,59.58,60.06,59.57,59.93,80528.0,55.3464,55.7923,55.3371,55.6715,80528.0
2022-09-08 13:00:00,59.94,60.06,59.78,60.01,117070.0,55.6808,55.7923,55.5322,55.7458,117070.0
2022-09-08 13:30:00,60.01,60.06,59.49,59.61,115922.0,55.7458,55.7923,55.2628,55.3742,115922.0
2022-09-08 14:00:00,59.62,59.7,59.52,59.54,72295.0,55.3835,55.4578,55.2906,55.3092,72295.0
2022-09-08 14:30:00,59.57,59.62,59.38,59.59,72266.0,55.3371,55.3835,55.1606,55.3557,72266.0
2022-09-08 15:00:00,59.59,59.62,59.47,59.58,102270.0,55.3557,55.3835,55.2442,55.3464,102270.0
2022-09-08 15:30:00,59.57,59.96,59.48,59.96,429846.0,55.3371,55.6994,55.2535,55.6994,429846.0
2022-09-09 09:30:00,61.47,61.88,61.01,61.61,444170.0,57.1021,57.4829,56.6747,57.2321,444170.0
2022-09-09 10:00:00,61.62,61.74,60.64,60.72,377561.0,57.2414,57.3529,56.331,56.4054,377561.0
2022-09-09 10:30:00,60.73,60.85,60.31,60.44,401597.0,56.4146,56.5261,56.0245,56.1453,401597.0
2022-09-09 11:00:00,60.44,60.59,60.28,60.49,265391.0,56.1453,56.2846,55.9966,56.1917,265391.0
2022-09-09 11:30:00,60.46,60.85,60.41,60.71,331391.0,56.1638,56.5261,56.1174,56.3961,331391.0
2022-09-09 12:00:00,60.71,60.77,60.58,60.63,168053.0,56.3961,56.4518,56.2753,56.3218,168053.0
2022-09-09 12:30:00,60.63,60.65,60.5,60.52,282388.0,56.3218,56.3403,56.201,56.2196,282388.0
2022-09-09 13:00:00,60.53,60.66,60.47,60.58,207720.0,56.2289,56.3496,56.1731,56.2753,207720.0
2022-09-09 13:30:00,60.58,60.71,60.58,60.62,144542.0,56.2753,56.3961,56.2753,56.3125,144542.0
2022-09-09 14:00:00,60.62,60.66,60.51,60.65,165902.0,56.3125,56.3496,56.2103,56.3403,165902.0
2022-09-09 14:30:00,60.66,60.66,60.52,60.55,158305.0,56.3496,56.3496,56.2196,56.2474,158305.0
2022-09-09 15:00:00,60.51,60.55,60.36,60.4,143283.0,56.2103,56.2474,56.0709,56.1081,143283.0
2022-09-09 15:30:00,60.41,60.51,60.2,60.42,686985.0,56.1174,56.2103,55.9223,56.1267,686985.0
2022-09-12 09:30:00,60.95,60.99,60.12,60.86,686831.0,56.619,56.6562,55.848,56.5354,686831.0
2022-09-12 10:00:00,60.85,61.18,60.76,61.14,585037.0,56.5261,56.8327,56.4425,56.7955,585037.0
2022-09-12 10:30:00,61.16,61.53,61.01,61.07,320331.0,56.8141,57.1578,56.6747,56.7305,320331.0
2022-09-12 11:00:00,61.05,61.61,60.82,61.61,168138.0,56.7119,57.2321,56.4983,57.2321,168138.0
2022-09-12 11:30:00,61.61,61.7,61.48,61.65,272348.0,57.2321,57.3157,57.1114,57.2693,272348.0
2022-09-12 12:00:00,61.65,61.72,61.56,61.67,169113.0,57.2693,57.3343,57.1857,57.2879,169113.0
2022-09-12 12:30:00,61.68,61.74,61.61,61.69,288239.0,57.2971,57.3529,57.2321,57.3064,288239.0
2022-09-12 13:00:00,61.69,61.7,61.53,61.57,92861.0,57.3064,57.3157,57.1578,57.195,92861.0
2022-09-12 13:30:00,61.57,61.66,61.55,61.57,194638.0,57.195,57.2786,57.1764,57.195,194638.0
2022-09-12 14:00:00,61.56,61.71,61.39,61.43,183231.0,57.1857,57.325,57.0277,57.0649,183231.0
2022-09-12 14:30:00,61.42,61.65,61.4,61.57,80244.0,57.0556,57.2693,57.037,57.195,80244.0
2022-09-12 15:00:00,61.56,61.8,61.52,61.67,379350.0,57.1857,57.4086,57.1485,57.2879,379350.0
2022-09-12 15:30:00,61.67,61.83,61.65,61.82,502566.0,57.2879,57.4365,57.2693,57.4272,502566.0
2022-09-13 09:30:00,58.33,59.26,58.07,58.77,880346.0,54.1852,55.0491,53.9437,54.5939,880346.0
2022-09-13 10:00:00,58.75,58.84,58.34,58.61,344067.0,54.5753,54.6589,54.1945,54.4453,344067.0
2022-09-13 10:30:00,58.61,58.77,58.4,58.43,275217.0,54.4453,54.5939,54.2502,54.2781,275217.0
2022-09-13 11:00:00,58.42,58.62,58.35,58.5,428980.0,54.2688,54.4546,54.2038,54.3431,428980.0
2022-09-13 11:30:00,58.5,58.61,58.46,58.58,181782.0,54.3431,54.4453,54.3059,54.4174,181782.0
2022-09-13 12:00:00,58.58,58.8,58.55,58.73,156353.0,54.4174,54.6218,54.3896,54.5568,156353.0
2022-09-13 12:30:00,58.74,58.79,58.46,58.52,157943.0,54.5661,54.6125,54.3059,54.3617,157943.0
2022-09-13 13:00:00,58.52,58.57,58.3,58.35,166516.0,54.3617,54.4081,54.1573,54.2038,166516.0
2022-09-13 13:30:00,58.37,58.42,58.01,58.08,215058.0,54.2223,54.2688,53.8879,53.9529,215058.0
2022-09-13 14:00:00,58.09,58.11,57.64,57.72,373877.0,53.9622,53.9808,53.5442,53.6185,373877.0
2022-09-13 14:30:00,57.71,57.74,57.31,57.61,327211.0,53.6092,53.6371,53.2377,53.5163,327211.0
2022-09-13 15:00:00,57.61,57.71,57.46,57.54,304800.0,53.5163,53.6092,53.377,53.4513,304800.0
2022-09-13 15:30:00,57.54,57.57,57.28,57.42,886778.0,53.4513,53.4792,53.2098,53.3398,886778.0
2022-09-14 09:30:00,57.41,57.67,56.6,56.83,665210.0,53.3306,53.5721,52.5781,52.7918,665210.0
2022-09-14 10:00:00,56.84,56.96,56.4,56.43,367877.0,52.8011,52.9125,52.3923,52.4202,367877.0
2022-09-14 10:30:00,56.44,56.73,56.25,56.59,333980.0,52.4295,52.6989,52.253,52.5688,333980.0
2022-09-14 11:00:00,56.6,56.74,56.4,56.42,337532.0,52.5781,52.7082,52.3923,52.4109,337532.0
2022-09-14 11:30:00,56.42,56.85,56.34,56.79,389459.0,52.4109,52.8104,52.3366,52.7546,389459.0
2022-09-14 12:00:00,56.79,56.85,56.55,56.7,179512.0,52.7546,52.8104,52.5317,52.671,179512.0
2022-09-14 12:30:00,56.72,56.98,56.63,56.97,184041.0,52.6896,52.9311,52.606,52.9218,184041.0
2022-09-14 13:00:00,56.96,57.19,56.96,57.1,126872.0,52.9125,53.1262,52.9125,53.0426,126872.0
2022-09-14 13:30:00,57.1,57.1,56.75,56.83,138320.0,53.0426,53.0426,52.7175,52.7918,138320.0
2022-09-14 14:00:00,56.83,57.04,56.82,57.03,100461.0,52.7918,52.9868,52.7825,52.9776,100461.0
2022-09-14 14:30:00,57.02,57.12,56.94,56.96,100420.0,52.9683,53.0612,52.894,52.9125,100420.0
2022-09-14 15:00:00,56.96,57.07,56.8,56.85,172770.0,52.9125,53.0147,52.7639,52.8104,172770.0
2022-09-14 15:30:00,56.84,57.49,56.75,57.41,750978.0,52.8011,53.4049,52.7175,53.3306,750978.0
2022-09-15 09:30:00,57.54,57.98,57.06,57.81,431859.0,53.4513,53.8601,53.0054,53.7021,431859.0
2022-09-15 10:00:00,57.79,57.97,57.37,57.38,308000.0,53.6836,53.8508,53.2934,53.3027,308000.0
2022-09-15 10:30:00,57.38,57.6,57.01,57.11,332499.0,53.3027,53.5071,52.959,53.0519,332499.0
2022-09-15 11:00:00,57.08,57.36,57.0,57.35,296805.0,53.024,53.2841,52.9497,53.2748,296805.0
2022-09-15 11:30:00,57.36,57.77,57.29,57.76,206665.0,53.2841,53.665,53.2191,53.6557,206665.0
2022-09-15 12:00:00,57.76,57.83,57.58,57.63,167341.0,53.6557,53.7207,53.4885,53.5349,167341.0
2022-09-15 12:30:00,57.63,57.75,57.45,57.66,238501.0,53.5349,53.6464,53.3677,53.5628,238501.0
2022-09-15 13:00:00,57.67,58.15,57.66,58.06,282967.0,53.5721,54.018,53.5628,53.9344,282967.0
2022-09-15 13:30:00,58.05,58.13,57.89,57.98,154658.0,53.9251,53.9994,53.7765,53.8601,154658.0
2022-09-15 14:00:00,57.98,58.0,57.81,57.88,170715.0,53.8601,53.8786,53.7021,53.7672,170715.0
2022-09-15 14:30:00,57.86,57.96,57.66,57.72,176452.0,53.7486,53.8415,53.5628,53.6185,176452.0
2022-09-15 15:00:00,57.71,57.74,57.41,57.47,196050.0,53.6092,53.6371,53.3306,53.3863,196050.0
2022-09-15 15:30:00,57.46,57.77,57.44,57.65,649979.0,53.377,53.665,53.3584,53.5535,649979.0
2022-09-16 09:30:00,56.51,56.91,55.94,56.0,717058.0,52.4945,52.8661,51.965,52.0208,717058.0
2022-09-16 10:00:00,55.98,56.42,55.95,56.35,452182.0,52.0022,52.4109,51.9743,52.3459,452182.0
2022-09-16 10:30:00,56.37,56.52,55.89,55.91,393795.0,52.3645,52.5038,51.9186,51.9371,393795.0
2022-09-16 11:00:00,55.92,56.06,55.67,55.85,386628.0,51.9464,52.0765,51.7142,51.8814,386628.0
2022-09-16 11:30:00,55.85,56.01,55.68,55.99,255141.0,51.8814,52.03,51.7235,52.0115,255141.0
2022-09-16 12:00:00,55.99,56.01,55.6,55.68,192634.0,52.0115,52.03,51.6492,51.7235,192634.0
2022-09-16 12:30:00,55.68,55.85,55.61,55.66,174752.0,51.7235,51.8814,51.6585,51.7049,174752.0
2022-09-16 13:00:00,55.66,55.68,55.42,55.62,188544.0,51.7049,51.7235,51.482,51.6678,188544.0
2022-09-16 13:30:00,55.63,55.72,55.46,55.62,192941.0,51.677,51.7606,51.5191,51.6678,192941.0
2022-09-16 14:00:00,55.62,55.74,55.52,55.7,151510.0,51.6678,51.7792,51.5749,51.7421,151510.0
2022-09-16 14:30:00,55.71,55.71,55.44,55.59,159799.0,51.7514,51.7514,51.5005,51.6399,159799.0
2022-09-16 15:00:00,55.59,55.77,55.5,55.56,256079.0,51.6399,51.8071,51.5563,51.612,256079.0
2022-09-16 15:30:00,55.56,55.7,55.09,55.45,1187460.0,51.612,51.7421,51.1754,51.5098,1187460.0
2022-09-19 09:30:00,55.42,56.3,55.25,56.13,671307.0,51.482,52.2994,51.324,52.1415,671307.0
2022-09-19 10:00:00,56.13,56.31,55.78,56.09,406541.0,52.1415,52.3087,51.8164,52.1044,406541.0
2022-09-19 10:30:00,56.08,56.46,55.92,56.42,295644.0,52.0951,52.4481,51.9464,52.4109,295644.0
2022-09-19 11:00:00,56.42,56.49,56.23,56.23,402076.0,52.4109,52.4759,52.2344,52.2344,402076.0
2022-09-19 11:30:00,56.24,56.49,56.17,56.35,283760.0,52.2437,52.4759,52.1787,52.3459,283760.0
2022-09-19 12:00:00,56.35,56.44,56.25,56.38,256993.0,52.3459,52.4295,52.253,52.3737,256993.0
2022-09-19 12:30:00,56.39,56.49,56.32,56.46,389609.0,52.383,52.4759,52.318,52.4481,389609.0
2022-09-19 13:00:00,56.46,56.52,56.32,56.51,312145.0,52.4481,52.5038,52.318,52.4945,312145.0
2022-09-19 13:30:00,56.5,56.5,56.31,56.45,187016.0,52.4852,52.4852,52.3087,52.4388,187016.0
2022-09-19 14:00:00,56.45,56.49,56.41,56.48,202612.0,52.4388,52.4759,52.4016,52.4666,202612.0
2022-09-19 14:30:00,56.48,56.64,56.45,56.55,317749.0,52.4666,52.6153,52.4388,52.5317,317749.0
2022-09-19 15:00:00,56.56,56.77,56.54,56.66,274116.0,52.541,52.736,52.5224,52.6339,274116.0
2022-09-19 15:30:00,56.66,56.82,56.64,56.81,670706.0,52.6339,52.7825,52.6153,52.7732,670706.0
2022-09-20 09:30:00,56.62,57.46,56.52,57.43,480686.0,52.5967,53.377,52.5038,53.3491,480686.0
2022-09-20 10:00:00,57.41,57.89,57.36,57.81,311448.0,53.3306,53.7765,53.2841,53.7021,311448.0
2022-09-20 10:30:00,57.82,57.87,57.56,57.65,200293.0,53.7114,53.7579,53.4699,53.5535,200293.0
2022-09-20 11:00:00,57.65,57.92,57.57,57.77,145840.0,53.5535,53.8043,53.4792,53.665,145840.0
2022-09-20 11:30:00,57.77,57.94,57.48,57.71,214195.0,53.665,53.8229,53.3956,53.6092,214195.0
2022-09-20 12:00:00,57.72,57.74,57.52,57.56,133600.0,53.6185,53.6371,53.4327,53.4699,133600.0
2022-09-20 12:30:00,57.55,57.59,57.31,57.33,118056.0,53.4606,53.4978,53.2377,53.2562,118056.0
2022-09-20 13:00:00,57.32,57.37,57.04,57.06,166968.0,53.247,53.2934,52.9868,53.0054,166968.0
2022-09-20 13:30:00,57.05,57.05,56.81,56.82,178309.0,52.9961,52.9961,52.7732,52.7825,178309.0
2022-09-20 14:00:00,56.82,56.93,56.64,56.89,174616.0,52.7825,52.8847,52.6153,52.8475,174616.0
2022-09-20 14:30:00,56.88,57.01,56.71,56.92,173737.0,52.8382,52.959,52.6803,52.8754,173737.0
2022-09-20 15:00:00,56.92,57.12,56.79,57.01,179380.0,52.8754,53.0612,52.7546,52.959,179380.0
2022-09-20 15:30:00,57.0,57.15,56.71,56.8,555161.0,52.9497,53.089,52.6803,52.7639,555161.0
2022-09-21 09:30:00,55.86,55.96,54.8,54.86,594997.0,51.8907,51.9836,50.906,50.9618,594997.0
2022-09-21 10:00:00,54.86,54.9,54.44,54.73,414598.0,50.9618,50.9989,50.5716,50.841,414598.0
2022-09-21 10:30:00,54.74,54.86,54.27,54.39,415809.0,50.8503,50.9618,50.4137,50.5252,415809.0
2022-09-21 11:00:00,54.41,54.66,54.35,54.63,353295.0,50.5437,50.776,50.488,50.7481,353295.0
2022-09-21 11:30:00,54.63,54.83,54.52,54.6,205599.0,50.7481,50.9339,50.6459,50.7202,205599.0
2022-09-21 12:00:00,54.59,54.77,54.45,54.75,136944.0,50.7109,50.8782,50.5809,50.8596,136944.0
2022-09-21 12:30:00,54.74,54.86,54.56,54.65,148408.0,50.8503,50.9618,50.6831,50.7667,148408.0
2022-09-21 13:00:00,54.65,54.69,54.44,54.55,129272.0,50.7667,50.8038,50.5716,50.6738,129272.0
2022-09-21 13:30:00,54.55,54.78,54.46,54.74,164179.0,50.6738,50.8874,50.5902,50.8503,164179.0
2022-09-21 14:00:00,54.76,54.76,53.95,54.39,344622.0,50.8689,50.8689,50.1164,50.5252,344622.0
2022-09-21 14:30:00,54.37,55.44,54.19,55.05,418114.0,50.5066,51.5005,50.3394,51.1383,418114.0
2022-09-21 15:00:00,55.1,55.16,54.14,54.16,353650.0,51.1847,51.2404,50.2929,50.3115,353650.0
2022-09-21 15:30:00,54.15,54.24,53.84,53.92,905455.0,50.3022,50.3858,50.0142,50.0886,905455.0
2022-09-22 09:30:00,54.23,54.75,53.57,53.7,569532.0,50.3765,50.8596,49.7634,49.8842,569532.0
2022-09-22 10:00:00,53.69,53.69,53.26,53.48,334066.0,49.8749,49.8749,49.4754,49.6798,334066.0
2022-09-22 10:30:00,53.48,53.82,53.34,53.41,257038.0,49.6798,49.9957,49.5498,49.6148,257038.0
2022-09-22 11:00:00,53.42,53.61,53.16,53.34,207461.0,49.6241,49.8006,49.3826,49.5498,207461.0
2022-09-22 11:30:00,53.34,53.34,53.12,53.21,188505.0,49.5498,49.5498,49.3454,49.429,188505.0
2022-09-22 12:00:00,53.21,53.29,53.1,53.17,214326.0,49.429,49.5033,49.3268,49.3918,214326.0
2022-09-22 12:30:00,53.15,53.28,52.99,53.21,164341.0,49.3733,49.494,49.2246,49.429,164341.0
2022-09-22 13:00:00,53.2,53.3,53.08,53.27,131962.0,49.4197,49.5126,49.3082,49.4847,131962.0
2022-09-22 13:30:00,53.27,53.43,53.24,53.39,186581.0,49.4847,49.6334,49.4569,49.5962,186581.0
2022-09-22 14:00:00,53.38,53.41,53.25,53.37,121670.0,49.5869,49.6148,49.4662,49.5776,121670.0
2022-09-22 14:30:00,53.38,53.74,53.34,53.72,185686.0,49.5869,49.9213,49.5498,49.9028,185686.0
2022-09-22 15:00:00,53.73,53.91,53.69,53.77,166914.0,49.9121,50.0793,49.8749,49.9492,166914.0
2022-09-22 15:30:00,53.76,53.82,53.47,53.47,560443.0,49.9399,49.9957,49.6705,49.6705,560443.0
2022-09-23 09:30:00,52.37,52.87,52.03,52.36,930944.0,48.6487,49.1132,48.3329,48.6394,930944.0
2022-09-23 10:00:00,52.35,52.91,51.98,52.9,504450.0,48.6301,49.1503,48.2864,49.141,504450.0
2022-09-23 10:30:00,52.89,52.9,52.38,52.69,256550.0,49.1317,49.141,48.658,48.946,256550.0
2022-09-23 11:00:00,52.68,53.05,52.53,52.89,214425.0,48.9367,49.2804,48.7973,49.1317,214425.0
2022-09-23 11:30:00,52.9,53.04,52.55,52.59,214965.0,49.141,49.2711,48.8159,48.8531,214965.0
2022-09-23 12:00:00,52.59,52.64,52.42,52.47,172859.0,48.8531,48.8995,48.6951,48.7416,172859.0
2022-09-23 12:30:00,52.48,52.59,52.27,52.46,239914.0,48.7509,48.8531,48.5558,48.7323,239914.0
2022-09-23 13:00:00,52.46,52.51,52.16,52.17,176254.0,48.7323,48.7787,48.4536,48.4629,176254.0
2022-09-23 13:30:00,52.17,52.17,51.92,52.1,239111.0,48.4629,48.4629,48.2307,48.3979,239111.0
2022-09-23 14:00:00,52.1,52.2,51.97,52.02,157858.0,48.3979,48.4908,48.2771,48.3236,157858.0
2022-09-23 14:30:00,52.01,52.03,51.83,51.86,220000.0,48.3143,48.3329,48.1471,48.1749,220000.0
2022-09-23 15:00:00,51.87,52.1,51.86,52.03,273590.0,48.1842,48.3979,48.1749,48.3329,273590.0
2022-09-23 15:30:00,52.03,52.45,52.03,52.31,711367.0,48.3329,48.723,48.3329,48.593,711367.0
2022-09-26 09:30:00,53.23,54.35,53.1,54.27,860802.0,49.4476,50.488,49.3268,50.4137,860802.0
2022-09-26 10:00:00,54.31,54.68,54.2,54.41,441522.0,50.4508,50.7945,50.3487,50.5437,441522.0
2022-09-26 10:30:00,54.38,54.42,54.07,54.22,413413.0,50.5159,50.553,50.2279,50.3672,413413.0
2022-09-26 11:00:00,54.22,54.39,53.8,53.91,369719.0,50.3672,50.5252,49.9771,50.0793,369719.0
2022-09-26 11:30:00,53.92,54.03,53.75,53.83,349784.0,50.0886,50.1907,49.9306,50.0049,349784.0
2022-09-26 12:00:00,53.81,53.87,53.57,53.58,167392.0,49.9864,50.0421,49.7634,49.7727,167392.0
2022-09-26 12:30:00,53.57,53.73,53.43,53.67,250709.0,49.7634,49.9121,49.6334,49.8563,250709.0
2022-09-26 13:00:00,53.68,53.76,53.41,53.43,220589.0,49.8656,49.9399,49.6148,49.6334,220589.0
2022-09-26 13:30:00,53.41,53.56,53.35,53.42,234897.0,49.6148,49.7541,49.5591,49.6241,234897.0
2022-09-26 14:00:00,53.41,53.61,53.41,53.51,198570.0,49.6148,49.8006,49.6148,49.7077,198570.0
2022-09-26 14:30:00,53.51,53.72,53.43,53.66,208369.0,49.7077,49.9028,49.6334,49.847,208369.0
2022-09-26 15:00:00,53.67,53.72,53.44,53.49,228160.0,49.8563,49.9028,49.6427,49.6891,228160.0
2022-09-26 15:30:00,53.49,53.61,53.3,53.34,600172.0,49.6891,49.8006,49.5126,49.5498,600172.0
2022-09-27 09:30:00,54.03,55.06,53.81,54.25,603314.0,50.1907,51.1475,49.9864,50.3951,603314.0
2022-09-27 10:00:00,54.24,54.25,53.72,53.76,306111.0,50.3858,50.3951,49.9028,49.9399,306111.0
2022-09-27 10:30:00,53.76,54.17,53.67,54.1,330835.0,49.9399,50.3208,49.8563,50.2558,330835.0
2022-09-27 11:00:00,54.11,54.14,53.54,53.57,316423.0,50.2651,50.2929,49.7356,49.7634,316423.0
2022-09-27 11:30:00,53.56,53.63,52.94,53.0,287045.0,49.7541,49.8192,49.1782,49.2339,287045.0
2022-09-27 12:00:00,53.0,53.01,52.51,52.66,360759.0,49.2339,49.2432,48.7787,48.9181,360759.0
2022-09-27 12:30:00,52.65,52.69,52.21,52.57,812895.0,48.9088,48.946,48.5001,48.8345,812895.0
2022-09-27 13:00:00,52.56,52.6,52.17,52.3,242608.0,48.8252,48.8623,48.4629,48.5837,242608.0
2022-09-27 13:30:00,52.28,52.61,52.25,52.59,169660.0,48.5651,48.8716,48.5372,48.8531,169660.0
2022-09-27 14:00:00,52.58,52.7,52.54,52.62,164694.0,48.8438,48.9552,48.8066,48.8809,164694.0
2022-09-27 14:30:00,52.62,52.87,52.53,52.82,287487.0,48.8809,49.1132,48.7973,49.0667,287487.0
2022-09-27 15:00:00,52.8,52.8,52.61,52.63,207372.0,49.0481,49.0481,48.8716,48.8902,207372.0
2022-09-27 15:30:00,52.63,52.75,52.52,52.66,585054.0,48.8902,49.0017,48.788,48.9181,585054.0
2022-09-28 09:30:00,51.32,52.46,50.55,51.72,907809.0,47.6733,48.7323,46.958,48.0449,907809.0
2022-09-28 10:00:00,51.73,52.33,51.68,52.33,482114.0,48.0542,48.6115,48.0077,48.6115,482114.0
2022-09-28 10:30:00,52.32,52.64,52.28,52.42,417717.0,48.6022,48.8995,48.5651,48.6951,417717.0
2022-09-28 11:00:00,52.43,52.52,52.26,52.47,223344.0,48.7044,48.788,48.5465,48.7416,223344.0
2022-09-28 11:30:00,52.48,52.7,52.44,52.64,242743.0,48.7509,48.9552,48.7137,48.8995,242743.0
2022-09-28 12:00:00,52.64,53.25,52.63,53.0,284494.0,48.8995,49.4662,48.8902,49.2339,284494.0
2022-09-28 12:30:00,52.98,53.04,52.66,52.78,162952.0,49.2153,49.2711,48.9181,49.0296,162952.0
2022-09-28 13:00:00,52.79,52.91,52.71,52.8,136831.0,49.0388,49.1503,48.9645,49.0481,136831.0
2022-09-28 13:30:00,52.8,52.81,52.62,52.7,144546.0,49.0481,49.0574,48.8809,48.9552,144546.0
2022-09-28 14:00:00,52.71,52.83,52.7,52.83,164388.0,48.9645,49.076,48.9552,49.076,164388.0
2022-09-28 14:30:00,52.84,52.96,52.76,52.88,196531.0,49.0853,49.1968,49.011,49.1225,196531.0
2022-09-28 15:00:00,52.88,53.08,52.81,52.95,321708.0,49.1225,49.3082,49.0574,49.1875,321708.0
2022-09-28 15:30:00,52.95,53.21,52.88,52.93,867388.0,49.1875,49.429,49.1225,49.1689,867388.0
2022-09-29 09:30:00,51.38,52.09,50.76,50.98,1039929.0,47.729,48.3886,47.1531,47.3575,1039929.0
2022-09-29 10:00:00,50.97,51.17,50.31,50.35,546018.0,47.3482,47.534,46.7351,46.7722,546018.0
2022-09-29 10:30:00,50.34,50.72,50.09,50.67,314807.0,46.7629,47.1159,46.5307,47.0695,314807.0
2022-09-29 11:00:00,50.65,50.89,50.52,50.59,248632.0,47.0509,47.2739,46.9301,46.9952,248632.0
2022-09-29 11:30:00,50.6,51.3,50.55,51.26,290744.0,47.0045,47.6547,46.958,47.6176,290744.0
2022-09-29 12:00:00,51.25,51.28,50.86,50.9,218001.0,47.6083,47.6361,47.246,47.2831,218001.0
2022-09-29 12:30:00,50.89,50.96,50.78,50.83,150201.0,47.2739,47.3389,47.1717,47.2181,150201.0
2022-09-29 13:00:00,50.83,50.98,50.74,50.82,208018.0,47.2181,47.3575,47.1345,47.2088,208018.0
2022-09-29 13:30:00,50.82,50.85,50.56,50.57,168731.0,47.2088,47.2367,46.9673,46.9766,168731.0
2022-09-29 14:00:00,50.57,50.67,50.43,50.62,232053.0,46.9766,47.0695,46.8465,47.023,232053.0
2022-09-29 14:30:00,50.63,50.81,50.61,50.69,206601.0,47.0323,47.1995,47.0138,47.0881,206601.0
2022-09-29 15:00:00,50.69,51.08,50.67,51.05,262739.0,47.0881,47.4504,47.0695,47.4225,262739.0
2022-09-29 15:30:00,51.04,51.29,51.03,51.26,777650.0,47.4132,47.6454,47.4039,47.6176,777650.0
2022-09-30 09:30:00,50.32,50.77,49.81,50.16,872827.0,46.7444,47.1624,46.2706,46.5957,872827.0
2022-09-30 10:00:00,50.17,50.65,50.02,50.57,436075.0,46.605,47.0509,46.4657,46.9766,436075.0
2022-09-30 10:30:00,50.56,51.19,50.52,51.18,429573.0,46.9673,47.5525,46.9301,47.5433,429573.0
2022-09-30 11:00:00,51.18,51.36,51.1,51.19,317510.0,47.5433,47.7105,47.4689,47.5525,317510.0
2022-09-30 11:30:00,51.19,51.3,50.84,51.02,217996.0,47.5525,47.6547,47.2274,47.3946,217996.0
2022-09-30 12:00:00,51.03,51.16,50.88,50.96,266112.0,47.4039,47.5247,47.2646,47.3389,266112.0
2022-09-30 12:30:00,50.95,51.18,50.9,51.03,208302.0,47.3296,47.5433,47.2831,47.4039,208302.0
2022-09-30 13:00:00,51.02,51.1,50.81,50.89,157141.0,47.3946,47.4689,47.1995,47.2739,157141.0
2022-09-30 13:30:00,50.9,50.97,50.61,50.7,147747.0,47.2831,47.3482,47.0138,47.0974,147747.0
2022-09-30 14:00:00,50.69,50.94,50.62,50.93,168460.0,47.0881,47.3203,47.023,47.311,168460.0
2022-09-30 14:30:00,50.94,51.01,50.6,50.64,168039.0,47.3203,47.3853,47.0045,47.0416,168039.0
2022-09-30 15:00:00,50.63,50.89,50.41,50.54,308912.0,47.0323,47.2739,46.828,46.9487,308912.0
2022-09-30 15:30:00,50.53,50.6,50.26,50.3,1117914.0,46.9394,47.0045,46.6886,46.7258,1117914.0
2022-10-03 09:30:00,49.38,49.38,48.09,48.71,1157563.0,45.8712,45.8712,44.6728,45.2488,1157563.0
2022-10-03 10:00:00,48.71,49.21,48.68,49.08,776568.0,45.2488,45.7132,45.2209,45.5925,776568.0
2022-10-03 10:30:00,49.08,49.36,48.98,49.18,506813.0,45.5925,45.8526,45.4996,45.6854,506813.0
2022-10-03 11:00:00,49.18,49.22,48.94,49.2,376785.0,45.6854,45.7225,45.4624,45.7039,376785.0
2022-10-03 11:30:00,49.2,49.45,49.06,49.3,558237.0,45.7039,45.9362,45.5739,45.7968,558237.0
2022-10-03 12:00:00,49.3,49.54,49.25,49.33,272012.0,45.7968,46.0198,45.7504,45.8247,272012.0
2022-10-03 12:30:00,49.34,49.43,49.12,49.29,322096.0,45.834,45.9176,45.6296,45.7875,322096.0
2022-10-03 13:00:00,49.29,49.47,49.23,49.43,505634.0,45.7875,45.9548,45.7318,45.9176,505634.0
2022-10-03 13:30:00,49.43,49.48,49.33,49.43,631739.0,45.9176,45.964,45.8247,45.9176,631739.0
2022-10-03 14:00:00,49.43,49.48,49.36,49.4,645293.0,45.9176,45.964,45.8526,45.8897,645293.0
2022-10-03 14:30:00,49.4,49.59,49.39,49.5,539855.0,45.8897,46.0662,45.8804,45.9826,539855.0
2022-10-03 15:00:00,49.49,49.56,49.34,49.47,458974.0,45.9733,46.0384,45.834,45.9548,458974.0
2022-10-03 15:30:00,49.47,49.6,49.38,49.5,1154056.0,45.9548,46.0755,45.8712,45.9826,1154056.0
2022-10-04 09:30:00,50.67,51.99,50.42,51.86,1119271.0,47.0695,48.2957,46.8373,48.1749,1119271.0
2022-10-04 10:00:00,51.87,52.24,51.63,52.05,575805.0,48.1842,48.5279,47.9613,48.3514,575805.0
2022-10-04 10:30:00,52.05,52.83,51.83,52.6,637575.0,48.3514,49.076,48.1471,48.8623,637575.0
2022-10-04 11:00:00,52.61,52.99,52.59,52.75,471808.0,48.8716,49.2246,48.8531,49.0017,471808.0
2022-10-04 11:30:00,52.75,52.87,52.54,52.58,313418.0,49.0017,49.1132,48.8066,48.8438,313418.0
2022-10-04 12:00:00,52.57,52.74,52.43,52.64,267007.0,48.8345,48.9924,48.7044,48.8995,267007.0
2022-10-04 12:30:00,52.63,52.67,51.93,51.98,273905.0,48.8902,48.9274,48.24,48.2864,273905.0
2022-10-04 13:00:00,51.99,52.05,51.62,51.91,197525.0,48.2957,48.3514,47.952,48.2214,197525.0
2022-10-04 13:30:00,51.91,52.14,51.87,52.13,159183.0,48.2214,48.435,48.1842,48.4257,159183.0
2022-10-04 14:00:00,52.13,52.3,52.06,52.15,277738.0,48.4257,48.5837,48.3607,48.4443,277738.0
2022-10-04 14:30:00,52.16,52.31,52.05,52.3,236496.0,48.4536,48.593,48.3514,48.5837,236496.0
2022-10-04 15:00:00,52.32,52.33,52.03,52.12,310511.0,48.6022,48.6115,48.3329,48.4165,310511.0
2022-10-04 15:30:00,52.11,52.12,51.85,52.04,1159908.0,48.4072,48.4165,48.1656,48.3421,1159908.0
2022-10-05 09:30:00,53.68,54.38,52.99,53.45,1720765.0,49.8656,50.5159,49.2246,49.6519,1720765.0
2022-10-05 10:00:00,53.44,53.44,52.6,52.65,695378.0,49.6427,49.6427,48.8623,48.9088,695378.0
2022-10-05 10:30:00,52.6,52.76,52.45,52.54,361192.0,48.8623,49.011,48.723,48.8066,361192.0
2022-10-05 11:00:00,52.53,52.68,52.41,52.61,345849.0,48.7973,48.9367,48.6858,48.8716,345849.0
2022-10-05 11:30:00,52.62,52.9,52.53,52.82,415568.0,48.8809,49.141,48.7973,49.0667,415568.0
2022-10-05 12:00:00,52.82,53.27,52.82,52.96,630363.0,49.0667,49.4847,49.0667,49.1968,630363.0
2022-10-05 12:30:00,52.95,53.13,52.88,52.99,210206.0,49.1875,49.3547,49.1225,49.2246,210206.0
2022-10-05 13:00:00,52.97,53.09,52.88,52.91,200336.0,49.2061,49.3175,49.1225,49.1503,200336.0
2022-10-05 13:30:00,52.9,52.97,52.75,52.82,201985.0,49.141,49.2061,49.0017,49.0667,201985.0
2022-10-05 14:00:00,52.82,53.01,52.82,52.93,264934.0,49.0667,49.2432,49.0667,49.1689,264934.0
2022-10-05 14:30:00,52.92,53.01,52.87,52.99,380892.0,49.1596,49.2432,49.1132,49.2246,380892.0
2022-10-05 15:00:00,53.0,53.44,52.97,53.21,661801.0,49.2339,49.6427,49.2061,49.429,661801.0
2022-10-05 15:30:00,53.2,53.29,52.9,52.99,863895.0,49.4197,49.5033,49.141,49.2246,863895.0
2022-10-06 09:30:00,52.55,53.07,52.19,52.36,560269.0,48.8159,49.299,48.4815,48.6394,560269.0
2022-10-06 10:00:00,52.35,52.35,51.75,51.78,406772.0,48.6301,48.6301,48.0727,48.1006,406772.0
2022-10-06 10:30:00,51.78,52.23,51.7,52.15,297886.0,48.1006,48.5186,48.0263,48.4443,297886.0
2022-10-06 11:00:00,52.15,52.24,51.8,52.01,333794.0,48.4443,48.5279,48.1192,48.3143,333794.0
2022-10-06 11:30:00,52.02,52.28,51.82,51.83,265307.0,48.3236,48.5651,48.1378,48.1471,265307.0
2022-10-06 12:00:00,51.82,51.98,51.75,51.97,235202.0,48.1378,48.2864,48.0727,48.2771,235202.0
2022-10-06 12:30:00,51.97,52.15,51.91,52.04,160485.0,48.2771,48.4443,48.2214,48.3421,160485.0
2022-10-06 13:00:00,52.05,52.21,51.94,52.21,128802.0,48.3514,48.5001,48.2492,48.5001,128802.0
2022-10-06 13:30:00,52.2,52.33,52.05,52.22,117636.0,48.4908,48.6115,48.3514,48.5093,117636.0
2022-10-06 14:00:00,52.23,52.23,52.01,52.07,117024.0,48.5186,48.5186,48.3143,48.37,117024.0
2022-10-06 14:30:00,52.07,52.11,51.89,52.05,151688.0,48.37,48.4072,48.2028,48.3514,151688.0
2022-10-06 15:00:00,52.05,52.08,51.83,51.87,295079.0,48.3514,48.3793,48.1471,48.1842,295079.0
2022-10-06 15:30:00,51.87,51.94,51.64,51.64,1458898.0,48.1842,48.2492,47.9706,47.9706,1458898.0
2022-10-07 09:30:00,50.4,50.96,49.96,50.12,693830.0,46.8187,47.3389,46.4099,46.5586,693830.0
2022-10-07 10:00:00,50.12,50.23,49.94,49.96,511896.0,46.5586,46.6608,46.3914,46.4099,511896.0
2022-10-07 10:30:00,49.97,50.02,49.74,49.86,593356.0,46.4192,46.4657,46.2056,46.317,593356.0
2022-10-07 11:00:00,49.85,49.89,49.2,49.47,820191.0,46.3078,46.3449,45.7039,45.9548,820191.0
2022-10-07 11:30:00,49.47,49.73,49.38,49.73,345181.0,45.9548,46.1963,45.8712,46.1963,345181.0
2022-10-07 12:00:00,49.73,49.81,49.45,49.47,322272.0,46.1963,46.2706,45.9362,45.9548,322272.0
2022-10-07 12:30:00,49.47,49.87,49.42,49.87,336448.0,45.9548,46.3263,45.9083,46.3263,336448.0
2022-10-07 13:00:00,49.86,49.88,49.6,49.69,406974.0,46.317,46.3356,46.0755,46.1591,406974.0
2022-10-07 13:30:00,49.69,49.81,49.61,49.72,330609.0,46.1591,46.2706,46.0848,46.187,330609.0
2022-10-07 14:00:00,49.72,49.74,49.55,49.59,309447.0,46.187,46.2056,46.0291,46.0662,309447.0
2022-10-07 14:30:00,49.59,49.74,49.54,49.7,203069.0,46.0662,46.2056,46.0198,46.1684,203069.0
2022-10-07 15:00:00,49.7,49.79,49.6,49.65,296597.0,46.1684,46.252,46.0755,46.122,296597.0
2022-10-07 15:30:00,49.66,49.96,49.64,49.91,1108915.0,46.1313,46.4099,46.1127,46.3635,1108915.0
2022-10-10 09:30:00,48.99,49.06,47.76,48.09,950075.0,45.5089,45.5739,44.3663,44.6728,950075.0
2022-10-10 10:00:00,48.09,48.18,47.63,47.95,1377859.0,44.6728,44.7564,44.2455,44.5428,1377859.0
2022-10-10 10:30:00,47.94,47.94,47.26,47.33,541297.0,44.5335,44.5335,43.9018,43.9668,541297.0
2022-10-10 11:00:00,47.31,47.31,46.96,47.24,902827.0,43.9482,43.9482,43.6231,43.8832,902827.0
2022-10-10 11:30:00,47.24,47.49,47.11,47.38,306481.0,43.8832,44.1155,43.7625,44.0133,306481.0
2022-10-10 12:00:00,47.38,47.38,46.88,46.93,260680.0,44.0133,44.0133,43.5488,43.5952,260680.0
2022-10-10 12:30:00,46.92,47.05,46.87,46.88,326736.0,43.586,43.7067,43.5395,43.5488,326736.0
2022-10-10 13:00:00,46.88,47.08,46.72,47.01,381255.0,43.5488,43.7346,43.4002,43.6696,381255.0
2022-10-10 13:30:00,47.01,47.67,47.0,47.56,288670.0,43.6696,44.2827,43.6603,44.1805,288670.0
2022-10-10 14:00:00,47.57,47.58,47.26,47.3,201776.0,44.1898,44.1991,43.9018,43.939,201776.0
2022-10-10 14:30:00,47.3,47.49,47.28,47.42,201509.0,43.939,44.1155,43.9204,44.0504,201509.0
2022-10-10 15:00:00,47.42,47.7,47.36,47.59,230380.0,44.0504,44.3105,43.9947,44.2083,230380.0
2022-10-10 15:30:00,47.59,47.72,47.53,47.58,920137.0,44.2083,44.3291,44.1526,44.1991,920137.0
2022-10-11 09:30:00,46.51,46.66,45.45,45.48,1070295.0,43.2051,43.3444,42.2204,42.2483,1070295.0
2022-10-11 10:00:00,45.48,46.44,45.31,46.3,821572.0,42.2483,43.1401,42.0904,43.01,821572.0
2022-10-11 10:30:00,46.3,47.1,46.1,46.16,677146.0,43.01,43.7532,42.8242,42.88,677146.0
2022-10-11 11:00:00,46.16,46.88,46.14,46.84,531324.0,42.88,43.5488,42.8614,43.5116,531324.0
2022-10-11 11:30:00,46.84,47.41,46.84,47.22,494273.0,43.5116,44.0411,43.5116,43.8646,494273.0
2022-10-11 12:00:00,47.22,47.33,46.76,47.12,365615.0,43.8646,43.9668,43.4373,43.7717,365615.0
2022-10-11 12:30:00,47.12,47.37,47.03,47.12,237894.0,43.7717,44.004,43.6881,43.7717,237894.0
2022-10-11 13:00:00,47.09,47.09,46.66,46.71,247928.0,43.7439,43.7439,43.3444,43.3909,247928.0
2022-10-11 13:30:00,46.7,46.7,46.48,46.63,213948.0,43.3816,43.3816,43.1772,43.3166,213948.0
2022-10-11 14:00:00,46.63,46.79,46.54,46.64,230759.0,43.3166,43.4652,43.233,43.3259,230759.0
2022-10-11 14:30:00,46.65,46.68,46.1,46.14,403712.0,43.3351,43.363,42.8242,42.8614,403712.0
2022-10-11 15:00:00,46.13,46.2,45.95,46.1,655388.0,42.8521,42.9171,42.6849,42.8242,655388.0
2022-10-11 15:30:00,46.1,46.35,46.06,46.27,766183.0,42.8242,43.0565,42.7871,42.9821,766183.0
2022-10-12 09:30:00,46.34,47.23,45.6,46.29,1015984.0,43.0472,43.8739,42.3598,43.0007,1015984.0
2022-10-12 10:00:00,46.3,46.57,46.11,46.43,407052.0,43.01,43.2608,42.8335,43.1308,407052.0
2022-10-12 10:30:00,46.44,46.59,46.17,46.21,209852.0,43.1401,43.2794,42.8893,42.9264,209852.0
2022-10-12 11:00:00,46.19,46.48,46.03,46.37,170728.0,42.9078,43.1772,42.7592,43.075,170728.0
2022-10-12 11:30:00,46.38,46.43,46.24,46.29,137619.0,43.0843,43.1308,42.9543,43.0007,137619.0
2022-10-12 12:00:00,46.28,46.35,46.09,46.18,173375.0,42.9914,43.0565,42.8149,42.8985,173375.0
2022-10-12 12:30:00,46.18,46.36,46.03,46.28,169393.0,42.8985,43.0657,42.7592,42.9914,169393.0
2022-10-12 13:00:00,46.28,46.49,46.26,46.43,107117.0,42.9914,43.1865,42.9729,43.1308,107117.0
2022-10-12 13:30:00,46.44,46.48,46.36,46.47,116806.0,43.1401,43.1772,43.0657,43.1679,116806.0
2022-10-12 14:00:00,46.47,46.74,46.38,46.67,239409.0,43.1679,43.4187,43.0843,43.3537,239409.0
2022-10-12 14:30:00,46.69,46.77,46.49,46.51,133729.0,43.3723,43.4466,43.1865,43.2051,133729.0
2022-10-12 15:00:00,46.5,46.59,46.34,46.51,224219.0,43.1958,43.2794,43.0472,43.2051,224219.0
2022-10-12 15:30:00,46.51,46.57,46.36,46.4,625463.0,43.2051,43.2608,43.0657,43.1029,625463.0
2022-10-13 09:30:00,44.06,44.65,43.53,43.75,1068727.0,40.9292,41.4773,40.4368,40.6412,1068727.0
2022-10-13 10:00:00,43.75,44.48,43.6,43.91,512728.0,40.6412,41.3193,40.5019,40.7898,512728.0
2022-10-13 10:30:00,43.89,44.31,43.78,44.02,482586.0,40.7713,41.1614,40.6691,40.892,482586.0
2022-10-13 11:00:00,44.02,45.25,43.66,44.8,1037757.0,40.892,42.0346,40.5576,41.6166,1037757.0
2022-10-13 11:30:00,44.78,45.59,44.57,45.01,531094.0,41.598,42.3505,41.4029,41.8117,531094.0
2022-10-13 12:00:00,45.01,45.14,44.39,44.39,268650.0,41.8117,41.9324,41.2357,41.2357,268650.0
2022-10-13 12:30:00,44.4,44.84,44.34,44.77,331120.0,41.245,41.6538,41.1893,41.5887,331120.0
2022-10-13 13:00:00,44.79,45.55,44.79,45.53,351465.0,41.6073,42.3133,41.6073,42.2947,351465.0
2022-10-13 13:30:00,45.57,45.79,45.1,45.15,478947.0,42.3319,42.5363,41.8953,41.9417,478947.0
2022-10-13 14:00:00,45.15,45.29,44.98,45.01,404618.0,41.9417,42.0718,41.7838,41.8117,404618.0
2022-10-13 14:30:00,45.01,45.33,44.98,45.28,163588.0,41.8117,42.1089,41.7838,42.0625,163588.0
2022-10-13 15:00:00,45.28,45.46,45.19,45.35,224222.0,42.0625,42.2297,41.9789,42.1275,224222.0
2022-10-13 15:30:00,45.36,45.42,45.02,45.05,744309.0,42.1368,42.1925,41.821,41.8488,744309.0
2022-10-14 09:30:00,45.24,45.27,43.1,43.23,2039428.0,42.0253,42.0532,40.0374,40.1582,2039428.0
2022-10-14 10:00:00,43.22,43.25,42.51,42.73,1009231.0,40.1489,40.1767,39.4893,39.6937,1009231.0
2022-10-14 10:30:00,42.72,43.15,42.57,43.1,618303.0,39.6844,40.0838,39.5451,40.0374,618303.0
2022-10-14 11:00:00,43.07,43.22,42.6,43.15,597895.0,40.0095,40.1489,39.5729,40.0838,597895.0
2022-10-14 11:30:00,43.14,43.25,42.62,42.71,707455.0,40.0746,40.1767,39.5915,39.6751,707455.0
2022-10-14 12:00:00,42.71,42.83,42.52,42.66,463672.0,39.6751,39.7866,39.4986,39.6287,463672.0
2022-10-14 12:30:00,42.66,42.86,42.48,42.55,345324.0,39.6287,39.8145,39.4615,39.5265,345324.0
2022-10-14 13:00:00,42.55,42.63,42.5,42.6,373302.0,39.5265,39.6008,39.48,39.5729,373302.0
2022-10-14 13:30:00,42.59,42.79,42.56,42.67,431800.0,39.5636,39.7494,39.5358,39.638,431800.0
2022-10-14 14:00:00,42.68,42.68,42.39,42.47,443281.0,39.6472,39.6472,39.3779,39.4522,443281.0
2022-10-14 14:30:00,42.46,42.62,42.41,42.52,356124.0,39.4429,39.5915,39.3964,39.4986,356124.0
2022-10-14 15:00:00,42.52,42.66,42.3,42.47,667181.0,39.4986,39.6287,39.2942,39.4522,667181.0
2022-10-14 15:30:00,42.47,42.69,42.21,42.3,2126605.0,39.4522,39.6565,39.2106,39.2942,2126605.0
2022-10-17 09:30:00,44.25,44.78,43.76,44.48,1695049.0,41.1057,41.598,40.6505,41.3193,1695049.0
2022-10-17 10:00:00,44.47,44.82,44.21,44.67,758310.0,41.31,41.6352,41.0685,41.4958,758310.0
2022-10-17 10:30:00,44.66,45.02,44.63,44.77,733698.0,41.4865,41.821,41.4587,41.5887,733698.0
2022-10-17 11:00:00,44.77,44.9,44.62,44.83,363087.0,41.5887,41.7095,41.4494,41.6445,363087.0
2022-10-17 11:30:00,44.84,45.01,44.75,44.94,447921.0,41.6538,41.8117,41.5702,41.7467,447921.0
2022-10-17 12:00:00,44.95,45.16,44.88,45.0,319995.0,41.7559,41.951,41.6909,41.8024,319995.0
2022-10-17 12:30:00,45.0,45.08,44.87,44.87,171547.0,41.8024,41.8767,41.6816,41.6816,171547.0
2022-10-17 13:00:00,44.86,44.88,44.53,44.54,329418.0,41.6723,41.6909,41.3658,41.3751,329418.0
2022-10-17 13:30:00,44.54,44.65,44.46,44.59,286451.0,41.3751,41.4773,41.3008,41.4215,286451.0
2022-10-17 14:00:00,44.59,44.65,44.32,44.4,276271.0,41.4215,41.4773,41.1707,41.245,276271.0
2022-10-17 14:30:00,44.4,44.57,44.26,44.4,447270.0,41.245,41.4029,41.115,41.245,447270.0
2022-10-17 15:00:00,44.4,44.52,44.27,44.52,305000.0,41.245,41.3565,41.1243,41.3565,305000.0
2022-10-17 15:30:00,44.53,44.54,44.29,44.44,1028758.0,41.3658,41.3751,41.1428,41.2822,1028758.0
2022-10-18 09:30:00,45.84,46.13,44.76,44.83,1195695.0,42.5827,42.8521,41.5794,41.6445,1195695.0
2022-10-18 10:00:00,44.82,44.92,44.01,44.03,806374.0,41.6352,41.7281,40.8827,40.9013,806374.0
2022-10-18 10:30:00,44.04,44.46,43.78,44.43,798757.0,40.9106,41.3008,40.6691,41.2729,798757.0
2022-10-18 11:00:00,44.43,44.57,44.12,44.3,439563.0,41.2729,41.4029,40.9849,41.1521,439563.0
2022-10-18 11:30:00,44.3,44.61,44.15,44.58,267547.0,41.1521,41.4401,41.0128,41.4122,267547.0
2022-10-18 12:00:00,44.57,44.92,44.46,44.83,243326.0,41.4029,41.7281,41.3008,41.6445,243326.0
2022-10-18 12:30:00,44.82,44.97,44.74,44.74,200927.0,41.6352,41.7745,41.5609,41.5609,200927.0
2022-10-18 13:00:00,44.74,44.85,44.52,44.8,180008.0,41.5609,41.663,41.3565,41.6166,180008.0
2022-10-18 13:30:00,44.8,44.88,44.71,44.78,173467.0,41.6166,41.6909,41.533,41.598,173467.0
2022-10-18 14:00:00,44.77,44.78,44.54,44.72,212496.0,41.5887,41.598,41.3751,41.5423,212496.0
2022-10-18 14:30:00,44.72,44.72,44.34,44.49,214670.0,41.5423,41.5423,41.1893,41.3286,214670.0
2022-10-18 15:00:00,44.5,44.51,44.31,44.49,226083.0,41.3379,41.3472,41.1614,41.3286,226083.0
2022-10-18 15:30:00,44.5,44.71,44.47,44.68,663239.0,41.3379,41.533,41.31,41.5051,663239.0
2022-10-19 09:30:00,42.52,42.59,41.75,41.98,1293194.0,39.4986,39.5636,38.7833,38.997,1293194.0
2022-10-19 10:00:00,41.98,42.78,41.88,42.69,682662.0,38.997,39.7401,38.9041,39.6565,682662.0
2022-10-19 10:30:00,42.69,42.72,41.99,42.12,458623.0,39.6565,39.6844,39.0063,39.127,458623.0
2022-10-19 11:00:00,42.11,42.21,41.89,42.15,467285.0,39.1177,39.2106,38.9134,39.1549,467285.0
2022-10-19 11:30:00,42.15,42.18,41.9,41.93,457966.0,39.1549,39.1828,38.9227,38.9505,457966.0
2022-10-19 12:00:00,41.93,42.01,41.61,41.64,458499.0,38.9505,39.0249,38.6533,38.6811,458499.0
2022-10-19 12:30:00,41.63,41.73,41.17,41.21,1004086.0,38.6719,38.7647,38.2445,38.2817,1004086.0
2022-10-19 13:00:00,41.21,41.21,40.6,40.74,1150983.0,38.2817,38.2817,37.715,37.8451,1150983.0
2022-10-19 13:30:00,40.75,41.09,40.62,41.08,515457.0,37.8544,38.1702,37.7336,38.1609,515457.0
2022-10-19 14:00:00,41.07,41.4,41.01,41.09,537650.0,38.1516,38.4582,38.0959,38.1702,537650.0
2022-10-19 14:30:00,41.09,41.09,40.73,40.77,393722.0,38.1702,38.1702,37.8358,37.873,393722.0
2022-10-19 15:00:00,40.77,41.01,40.64,40.77,563392.0,37.873,38.0959,37.7522,37.873,563392.0
2022-10-19 15:30:00,40.77,41.26,40.7,41.25,1573570.0,37.873,38.3281,37.8079,38.3189,1573570.0
2022-10-20 09:30:00,41.64,42.95,41.4,42.75,1575999.0,38.6811,39.8981,38.4582,39.7123,1575999.0
2022-10-20 10:00:00,42.75,43.61,42.59,43.6,1391937.0,39.7123,40.5112,39.5636,40.5019,1391937.0
2022-10-20 10:30:00,43.6,43.65,42.91,43.05,820297.0,40.5019,40.5483,39.8609,39.991,820297.0
2022-10-20 11:00:00,43.06,43.08,42.64,42.65,467762.0,40.0002,40.0188,39.6101,39.6194,467762.0
2022-10-20 11:30:00,42.65,42.8,42.46,42.47,312950.0,39.6194,39.7587,39.4429,39.4522,312950.0
2022-10-20 12:00:00,42.46,42.52,42.04,42.08,323065.0,39.4429,39.4986,39.0527,39.0899,323065.0
2022-10-20 12:30:00,42.08,42.2,41.92,42.2,313696.0,39.0899,39.2014,38.9412,39.2014,313696.0
2022-10-20 13:00:00,42.19,42.24,41.99,42.19,387791.0,39.1921,39.2385,39.0063,39.1921,387791.0
2022-10-20 13:30:00,42.19,42.21,41.81,42.0,267545.0,39.1921,39.2106,38.8391,39.0156,267545.0
2022-10-20 14:00:00,41.99,42.03,41.86,41.91,233853.0,39.0063,39.0434,38.8855,38.932,233853.0
2022-10-20 14:30:00,41.91,42.12,41.86,42.07,281095.0,38.932,39.127,38.8855,39.0806,281095.0
2022-10-20 15:00:00,42.07,42.13,41.97,42.12,313954.0,39.0806,39.1363,38.9877,39.127,313954.0
2022-10-20 15:30:00,42.12,42.18,42.03,42.17,1178573.0,39.127,39.1828,39.0434,39.1735,1178573.0
2022-10-21 09:30:00,41.34,41.45,40.61,41.4,1274411.0,38.4025,38.5046,37.7243,38.4582,1274411.0
2022-10-21 10:00:00,41.41,41.73,41.07,41.23,613326.0,38.4675,38.7647,38.1516,38.3003,613326.0
2022-10-21 10:30:00,41.22,41.42,41.01,41.13,361467.0,38.291,38.4768,38.0959,38.2074,361467.0
2022-10-21 11:00:00,41.13,41.65,40.98,41.59,431999.0,38.2074,38.6904,38.068,38.6347,431999.0
2022-10-21 11:30:00,41.59,41.73,41.29,41.48,556141.0,38.6347,38.7647,38.356,38.5325,556141.0
2022-10-21 12:00:00,41.49,41.79,41.49,41.59,262950.0,38.5418,38.8205,38.5418,38.6347,262950.0
2022-10-21 12:30:00,41.59,41.92,41.55,41.84,165891.0,38.6347,38.9412,38.5975,38.8669,165891.0
2022-10-21 13:00:00,41.84,42.1,41.83,41.91,451565.0,38.8669,39.1085,38.8576,38.932,451565.0
2022-10-21 13:30:00,41.92,42.19,41.88,42.15,393487.0,38.9412,39.1921,38.9041,39.1549,393487.0
2022-10-21 14:00:00,42.16,42.2,41.97,42.04,214637.0,39.1642,39.2014,38.9877,39.0527,214637.0
2022-10-21 14:30:00,42.03,42.07,41.8,41.82,219730.0,39.0434,39.0806,38.8298,38.8484,219730.0
2022-10-21 15:00:00,41.82,42.12,41.69,42.09,314588.0,38.8484,39.127,38.7276,39.0992,314588.0
2022-10-21 15:30:00,42.09,42.2,41.99,42.16,1188257.0,39.0992,39.2014,39.0063,39.1642,1188257.0
2022-10-24 09:30:00,35.77,35.85,33.83,33.88,4811175.0,33.2283,33.3026,31.4261,31.4726,4811175.0
2022-10-24 10:00:00,33.88,34.72,33.17,33.57,2815248.0,31.4726,32.2529,30.813,31.1846,2815248.0
2022-10-24 10:30:00,33.56,35.24,33.26,35.19,3333408.0,31.1753,32.7359,30.8966,32.6895,3333408.0
2022-10-24 11:00:00,35.18,35.94,34.8,35.84,2817326.0,32.6802,33.3862,32.3272,33.2933,2817326.0
2022-10-24 11:30:00,35.84,36.05,35.46,35.93,1849054.0,33.2933,33.4884,32.9403,33.3769,1849054.0
2022-10-24 12:00:00,35.92,36.14,35.57,35.84,1166278.0,33.3676,33.572,33.0425,33.2933,1166278.0
2022-10-24 12:30:00,35.84,35.9,35.51,35.68,719429.0,33.2933,33.349,32.9867,33.1446,719429.0
2022-10-24 13:00:00,35.68,36.01,35.63,35.75,872881.0,33.1446,33.4512,33.0982,33.2097,872881.0
2022-10-24 13:30:00,35.75,36.21,35.65,36.16,655285.0,33.2097,33.637,33.1168,33.5905,655285.0
2022-10-24 14:00:00,36.17,36.38,36.1,36.37,663891.0,33.5998,33.7949,33.5348,33.7856,663891.0
2022-10-24 14:30:00,36.37,36.6,36.27,36.59,673747.0,33.7856,33.9993,33.6927,33.99,673747.0
2022-10-24 15:00:00,36.59,36.92,36.48,36.6,1075572.0,33.99,34.2965,33.8878,33.9993,1075572.0
2022-10-24 15:30:00,36.61,36.78,36.55,36.65,1787498.0,34.0086,34.1665,33.9528,34.0457,1787498.0
2022-10-25 09:30:00,38.15,38.79,37.52,38.04,3077002.0,35.4391,36.0337,34.8539,35.337,3077002.0
2022-10-25 10:00:00,38.05,38.09,37.39,37.47,1832917.0,35.3462,35.3834,34.7331,34.8075,1832917.0
2022-10-25 10:30:00,37.5,37.63,37.1,37.17,1266727.0,34.8353,34.9561,34.4637,34.5288,1266727.0
2022-10-25 11:00:00,37.16,37.88,37.07,37.82,1123513.0,34.5195,35.1883,34.4359,35.1326,1123513.0
2022-10-25 11:30:00,37.83,37.9,37.47,37.48,644210.0,35.1419,35.2069,34.8075,34.8167,644210.0
2022-10-25 12:00:00,37.47,37.71,37.37,37.66,592077.0,34.8075,35.0304,34.7146,34.984,592077.0
2022-10-25 12:30:00,37.66,37.86,37.36,37.43,424272.0,34.984,35.1697,34.7053,34.7703,424272.0
2022-10-25 13:00:00,37.42,37.67,37.34,37.43,614839.0,34.761,34.9932,34.6867,34.7703,614839.0
2022-10-25 13:30:00,37.43,37.59,37.41,37.48,254166.0,34.7703,34.9189,34.7517,34.8167,254166.0
2022-10-25 14:00:00,37.48,37.67,37.47,37.63,234919.0,34.8167,34.9932,34.8075,34.9561,234919.0
2022-10-25 14:30:00,37.63,37.66,37.44,37.52,270542.0,34.9561,34.984,34.7796,34.8539,270542.0
2022-10-25 15:00:00,37.52,37.64,37.49,37.55,447086.0,34.8539,34.9654,34.826,34.8818,447086.0
2022-10-25 15:30:00,37.55,37.9,37.53,37.77,1182455.0,34.8818,35.2069,34.8632,35.0861,1182455.0
2022-10-26 09:30:00,37.8,39.29,37.48,38.68,2154023.0,35.114,36.4981,34.8167,35.9315,2154023.0
2022-10-26 10:00:00,38.68,40.09,38.68,40.0,1641464.0,35.9315,37.2413,35.9315,37.1577,1641464.0
2022-10-26 10:30:00,39.99,40.99,39.82,40.36,2167201.0,37.1484,38.0773,36.9905,37.4921,2167201.0
2022-10-26 11:00:00,40.37,41.03,40.36,40.96,1482398.0,37.5014,38.1145,37.4921,38.0495,1482398.0
2022-10-26 11:30:00,40.96,41.75,40.85,41.22,1726172.0,38.0495,38.7833,37.9473,38.291,1726172.0
2022-10-26 12:00:00,41.23,42.48,41.21,42.34,1740722.0,38.3003,39.4615,38.2817,39.3314,1740722.0
2022-10-26 12:30:00,42.34,42.57,41.48,41.58,1684153.0,39.3314,39.5451,38.5325,38.6254,1684153.0
2022-10-26 13:00:00,41.58,41.86,41.46,41.6,1001165.0,38.6254,38.8855,38.5139,38.644,1001165.0
2022-10-26 13:30:00,41.61,42.0,41.6,41.91,563881.0,38.6533,39.0156,38.644,38.932,563881.0
2022-10-26 14:00:00,41.9,41.96,41.7,41.75,597629.0,38.9227,38.9784,38.7369,38.7833,597629.0
2022-10-26 14:30:00,41.76,41.76,41.36,41.42,681777.0,38.7926,38.7926,38.421,38.4768,681777.0
2022-10-26 15:00:00,41.42,41.43,41.15,41.39,786774.0,38.4768,38.4861,38.226,38.4489,786774.0
2022-10-26 15:30:00,41.4,41.55,40.98,41.07,1970885.0,38.4582,38.5975,38.068,38.1516,1970885.0
2022-10-27 09:30:00,39.6,40.47,39.2,39.41,1585940.0,36.7861,37.5943,36.4145,36.6096,1585940.0
2022-10-27 10:00:00,39.42,40.16,39.2,40.13,1276403.0,36.6189,37.3063,36.4145,37.2784,1276403.0
2022-10-27 10:30:00,40.14,40.4,39.89,40.19,1121297.0,37.2877,37.5293,37.0555,37.3342,1121297.0
2022-10-27 11:00:00,40.19,40.7,40.17,40.53,640550.0,37.3342,37.8079,37.3156,37.65,640550.0
2022-10-27 11:30:00,40.52,40.59,40.0,40.02,354313.0,37.6407,37.7058,37.1577,37.1763,354313.0
2022-10-27 12:00:00,40.02,40.18,39.82,39.88,272545.0,37.1763,37.3249,36.9905,37.0462,272545.0
2022-10-27 12:30:00,39.9,40.1,39.9,40.03,329256.0,37.0648,37.2506,37.0648,37.1855,329256.0
2022-10-27 13:00:00,40.03,40.24,39.92,40.09,234401.0,37.1855,37.3806,37.0834,37.2413,234401.0
2022-10-27 13:30:00,40.09,40.09,39.91,39.95,250260.0,37.2413,37.2413,37.0741,37.1112,250260.0
2022-10-27 14:00:00,39.95,40.1,39.8,40.01,313573.0,37.1112,37.2506,36.9719,37.167,313573.0
2022-10-27 14:30:00,40.0,40.01,39.71,39.73,197963.0,37.1577,37.167,36.8883,36.9069,197963.0
2022-10-27 15:00:00,39.73,39.82,39.6,39.66,398262.0,36.9069,36.9905,36.7861,36.8418,398262.0
2022-10-27 15:30:00,39.66,39.77,39.45,39.51,1235271.0,36.8418,36.944,36.6468,36.7025,1235271.0
2022-10-28 09:30:00,37.14,37.68,36.69,37.25,1729124.0,34.5009,35.0025,34.0829,34.6031,1729124.0
2022-10-28 10:00:00,37.26,37.64,36.98,37.21,2511275.0,34.6124,34.9654,34.3523,34.5659,2511275.0
2022-10-28 10:30:00,37.23,37.33,36.81,37.26,1052545.0,34.5845,34.6774,34.1944,34.6124,1052545.0
2022-10-28 11:00:00,37.27,37.58,37.19,37.39,863972.0,34.6217,34.9096,34.5474,34.7331,863972.0
2022-10-28 11:30:00,37.38,37.52,37.08,37.22,765883.0,34.7239,34.8539,34.4452,34.5752,765883.0
2022-10-28 12:00:00,37.22,37.41,37.15,37.38,431785.0,34.5752,34.7517,34.5102,34.7239,431785.0
2022-10-28 12:30:00,37.38,37.73,37.33,37.71,406710.0,34.7239,35.049,34.6774,35.0304,406710.0
2022-10-28 13:00:00,37.7,37.85,37.65,37.74,337202.0,35.0211,35.1605,34.9747,35.0583,337202.0
2022-10-28 13:30:00,37.74,37.77,37.59,37.65,338208.0,35.0583,35.0861,34.9189,34.9747,338208.0
2022-10-28 14:00:00,37.65,37.76,37.54,37.68,450189.0,34.9747,35.0768,34.8725,35.0025,450189.0
2022-10-28 14:30:00,37.68,37.86,37.65,37.85,418867.0,35.0025,35.1697,34.9747,35.1605,418867.0
2022-10-28 15:00:00,37.85,37.93,37.81,37.86,313297.0,35.1605,35.2348,35.1233,35.1697,313297.0
2022-10-28 15:30:00,37.86,37.92,37.78,37.86,1149773.0,35.1697,35.2255,35.0954,35.1697,1149773.0
2022-10-31 09:30:00,37.57,38.06,37.31,37.98,1373878.0,34.9003,35.3555,34.6588,35.2812,1373878.0
2022-10-31 10:00:00,37.98,38.3,37.29,37.34,757898.0,35.2812,35.5785,34.6402,34.6867,757898.0
2022-10-31 10:30:00,37.37,37.74,37.11,37.72,380440.0,34.7146,35.0583,34.473,35.0397,380440.0
2022-10-31 11:00:00,37.72,37.97,37.61,37.94,453263.0,35.0397,35.2719,34.9375,35.2441,453263.0
2022-10-31 11:30:00,37.91,38.01,37.68,37.72,464428.0,35.2162,35.3091,35.0025,35.0397,464428.0
2022-10-31 12:00:00,37.73,37.8,37.55,37.65,298811.0,35.049,35.114,34.8818,34.9747,298811.0
2022-10-31 12:30:00,37.63,37.64,37.45,37.56,211488.0,34.9561,34.9654,34.7889,34.8911,211488.0
2022-10-31 13:00:00,37.57,37.58,37.41,37.5,552901.0,34.9003,34.9096,34.7517,34.8353,552901.0
2022-10-31 13:30:00,37.49,37.51,37.34,37.38,377303.0,34.826,34.8446,34.6867,34.7239,377303.0
2022-10-31 14:00:00,37.39,37.4,37.14,37.3,566176.0,34.7331,34.7424,34.5009,34.6495,566176.0
2022-10-31 14:30:00,37.3,37.39,37.29,37.33,234747.0,34.6495,34.7331,34.6402,34.6774,234747.0
2022-10-31 15:00:00,37.33,37.33,37.16,37.29,264298.0,34.6774,34.6774,34.5195,34.6402,264298.0
2022-10-31 15:30:00,37.29,37.43,37.21,37.31,693471.0,34.6402,34.7703,34.5659,34.6588,693471.0
2022-11-01 09:30:00,40.47,40.54,39.29,39.58,2198292.0,37.5943,37.6593,36.4981,36.7675,2198292.0
2022-11-01 10:00:00,39.58,39.68,38.93,39.34,1091533.0,36.7675,36.8604,36.1637,36.5446,1091533.0
2022-11-01 10:30:00,39.36,39.49,38.95,39.08,583237.0,36.5632,36.6839,36.1823,36.3031,583237.0
2022-11-01 11:00:00,39.08,39.35,38.95,39.33,474689.0,36.3031,36.5539,36.1823,36.5353,474689.0
2022-11-01 11:30:00,39.33,39.4,38.95,39.01,931713.0,36.5353,36.6003,36.1823,36.238,931713.0
2022-11-01 12:00:00,39.01,39.18,38.65,38.72,927413.0,36.238,36.3959,35.9036,35.9686,927413.0
2022-11-01 12:30:00,38.71,38.85,38.36,38.82,868104.0,35.9593,36.0894,35.6342,36.0615,868104.0
2022-11-01 13:00:00,38.82,39.03,38.72,38.91,223126.0,36.0615,36.2566,35.9686,36.1451,223126.0
2022-11-01 13:30:00,38.9,38.91,38.65,38.76,379872.0,36.1358,36.1451,35.9036,36.0058,379872.0
2022-11-01 14:00:00,38.76,38.91,38.68,38.77,238974.0,36.0058,36.1451,35.9315,36.0151,238974.0
2022-11-01 14:30:00,38.77,38.77,38.42,38.57,246616.0,36.0151,36.0151,35.69,35.8293,246616.0
2022-11-01 15:00:00,38.57,38.58,38.31,38.33,298569.0,35.8293,35.8386,35.5878,35.6063,298569.0
2022-11-01 15:30:00,38.33,38.47,38.24,38.44,928901.0,35.6063,35.7364,35.5227,35.7085,928901.0
2022-11-02 09:30:00,39.92,40.41,39.16,39.86,2447577.0,37.0834,37.5385,36.3774,37.0276,2447577.0
2022-11-02 10:00:00,39.86,39.94,39.23,39.49,678596.0,37.0276,37.1019,36.4424,36.6839,678596.0
2022-11-02 10:30:00,39.5,39.7,39.22,39.37,366112.0,36.6932,36.879,36.4331,36.5724,366112.0
2022-11-02 11:00:00,39.38,39.56,39.25,39.55,245613.0,36.5817,36.7489,36.461,36.7397,245613.0
2022-11-02 11:30:00,39.57,39.73,39.46,39.69,319084.0,36.7582,36.9069,36.6561,36.8697,319084.0
2022-11-02 12:00:00,39.69,39.92,39.67,39.86,369786.0,36.8697,37.0834,36.8511,37.0276,369786.0
2022-11-02 12:30:00,39.86,40.25,39.85,40.11,590423.0,37.0276,37.3899,37.0183,37.2599,590423.0
2022-11-02 13:00:00,40.11,40.13,39.96,40.02,495760.0,37.2599,37.2784,37.1205,37.1763,495760.0
2022-11-02 13:30:00,40.02,40.09,39.93,39.98,361743.0,37.1763,37.2413,37.0927,37.1391,361743.0
2022-11-02 14:00:00,39.99,40.74,39.92,40.73,775085.0,37.1484,37.8451,37.0834,37.8358,775085.0
2022-11-02 14:30:00,40.73,41.13,39.98,40.29,1558858.0,37.8358,38.2074,37.1391,37.4271,1558858.0
2022-11-02 15:00:00,40.27,40.75,39.68,39.85,803880.0,37.4085,37.8544,36.8604,37.0183,803880.0
2022-11-02 15:30:00,39.85,39.94,39.65,39.84,1660228.0,37.0183,37.1019,36.8325,37.009,1660228.0
2022-11-03 09:30:00,38.34,39.4,38.09,39.09,1973288.0,35.6156,36.6003,35.3834,36.3123,1973288.0
2022-11-03 10:00:00,39.1,39.66,39.01,39.57,657131.0,36.3216,36.8418,36.238,36.7582,657131.0
2022-11-03 10:30:00,39.58,41.05,39.49,40.69,1273364.0,36.7675,38.1331,36.6839,37.7986,1273364.0
2022-11-03 11:00:00,40.7,41.13,40.39,40.41,1092989.0,37.8079,38.2074,37.52,37.5385,1092989.0
2022-11-03 11:30:00,40.42,41.18,40.38,40.86,427520.0,37.5478,38.2538,37.5107,37.9566,427520.0
2022-11-03 12:00:00,40.86,41.0,40.55,40.57,313556.0,37.9566,38.0866,37.6686,37.6872,313556.0
2022-11-03 12:30:00,40.58,40.78,40.47,40.71,290778.0,37.6965,37.8823,37.5943,37.8172,290778.0
2022-11-03 13:00:00,40.72,40.85,40.68,40.71,292800.0,37.8265,37.9473,37.7894,37.8172,292800.0
2022-11-03 13:30:00,40.7,40.82,40.66,40.69,178761.0,37.8079,37.9194,37.7708,37.7986,178761.0
2022-11-03 14:00:00,40.69,40.85,40.65,40.75,237596.0,37.7986,37.9473,37.7615,37.8544,237596.0
2022-11-03 14:30:00,40.75,40.9,40.73,40.79,311693.0,37.8544,37.9937,37.8358,37.8915,311693.0
2022-11-03 15:00:00,40.78,40.83,40.63,40.71,307431.0,37.8823,37.9287,37.7429,37.8172,307431.0
2022-11-03 15:30:00,40.72,40.8,40.4,40.42,1265106.0,37.8265,37.9008,37.5293,37.5478,1265106.0
2022-11-04 09:30:00,44.39,44.74,42.52,43.64,4769747.0,41.2357,41.5609,39.4986,40.539,4769747.0
2022-11-04 10:00:00,43.65,44.4,43.55,44.32,1409353.0,40.5483,41.245,40.4554,41.1707,1409353.0
2022-11-04 10:30:00,44.32,44.84,44.03,44.15,1428577.0,41.1707,41.6538,40.9013,41.0128,1428577.0
2022-11-04 11:00:00,44.15,44.33,43.78,43.87,765842.0,41.0128,41.18,40.6691,40.7527,765842.0
2022-11-04 11:30:00,43.88,44.0,43.52,43.54,638693.0,40.762,40.8734,40.4276,40.4461,638693.0
2022-11-04 12:00:00,43.55,44.03,43.23,43.95,663243.0,40.4554,40.9013,40.1582,40.827,663243.0
2022-11-04 12:30:00,43.94,44.02,43.68,43.89,431840.0,40.8177,40.892,40.5762,40.7713,431840.0
2022-11-04 13:00:00,43.88,43.99,43.65,43.87,462290.0,40.762,40.8642,40.5483,40.7527,462290.0
2022-11-04 13:30:00,43.86,43.94,43.43,43.55,437809.0,40.7434,40.8177,40.3439,40.4554,437809.0
2022-11-04 14:00:00,43.54,43.87,43.44,43.87,386449.0,40.4461,40.7527,40.3532,40.7527,386449.0
2022-11-04 14:30:00,43.86,44.06,43.83,44.01,446325.0,40.7434,40.9292,40.7155,40.8827,446325.0
2022-11-04 15:00:00,44.01,44.23,43.96,44.23,976315.0,40.8827,41.0871,40.8363,41.0871,976315.0
2022-11-04 15:30:00,44.23,44.42,43.99,44.4,1931458.0,41.0871,41.2636,40.8642,41.245,1931458.0
2022-11-07 09:30:00,45.41,46.2,44.39,44.65,1732672.0,42.1833,42.9171,41.2357,41.4773,1732672.0
2022-11-07 10:00:00,44.66,45.07,44.48,44.83,753562.0,41.4865,41.8674,41.3193,41.6445,753562.0
2022-11-07 10:30:00,44.83,45.13,44.71,45.13,548276.0,41.6445,41.9232,41.533,41.9232,548276.0
2022-11-07 11:00:00,45.14,45.18,44.64,44.69,716297.0,41.9324,41.9696,41.468,41.5144,716297.0
2022-11-07 11:30:00,44.69,44.76,44.14,44.19,434648.0,41.5144,41.5794,41.0035,41.0499,434648.0
2022-11-07 12:00:00,44.18,44.42,44.05,44.24,279556.0,41.0407,41.2636,40.9199,41.0964,279556.0
2022-11-07 12:30:00,44.25,44.33,44.15,44.25,192652.0,41.1057,41.18,41.0128,41.1057,192652.0
2022-11-07 13:00:00,44.25,44.39,44.21,44.39,230025.0,41.1057,41.2357,41.0685,41.2357,230025.0
2022-11-07 13:30:00,44.39,44.64,44.27,44.63,314746.0,41.2357,41.468,41.1243,41.4587,314746.0
2022-11-07 14:00:00,44.64,44.84,44.59,44.75,358713.0,41.468,41.6538,41.4215,41.5702,358713.0
2022-11-07 14:30:00,44.75,44.84,44.73,44.82,318254.0,41.5702,41.6538,41.5516,41.6352,318254.0
2022-11-07 15:00:00,44.82,44.85,44.73,44.8,305764.0,41.6352,41.663,41.5516,41.6166,305764.0
2022-11-07 15:30:00,44.8,44.83,44.4,44.54,1084419.0,41.6166,41.6445,41.245,41.3751,1084419.0
2022-11-08 09:30:00,45.0,45.13,43.95,44.42,1666342.0,41.8024,41.9232,40.827,41.2636,1666342.0
2022-11-08 10:00:00,44.41,45.35,44.35,45.06,724241.0,41.2543,42.1275,41.1986,41.8581,724241.0
2022-11-08 10:30:00,45.07,45.41,44.55,45.1,868948.0,41.8674,42.1833,41.3844,41.8953,868948.0
2022-11-08 11:00:00,45.11,45.39,45.11,45.39,346338.0,41.9046,42.1647,41.9046,42.1647,346338.0
2022-11-08 11:30:00,45.39,45.54,45.31,45.36,363978.0,42.1647,42.304,42.0904,42.1368,363978.0
2022-11-08 12:00:00,45.37,45.72,45.32,45.71,223608.0,42.1461,42.4712,42.0997,42.4619,223608.0
2022-11-08 12:30:00,45.71,45.84,45.63,45.75,182806.0,42.4619,42.5827,42.3876,42.4991,182806.0
2022-11-08 13:00:00,45.74,45.84,45.23,45.31,315781.0,42.4898,42.5827,42.016,42.0904,315781.0
2022-11-08 13:30:00,45.3,45.54,45.19,45.3,260019.0,42.0811,42.304,41.9789,42.0811,260019.0
2022-11-08 14:00:00,45.29,45.37,44.7,44.77,441852.0,42.0718,42.1461,41.5237,41.5887,441852.0
2022-11-08 14:30:00,44.77,45.21,44.74,45.14,369954.0,41.5887,41.9975,41.5609,41.9324,369954.0
2022-11-08 15:00:00,45.14,45.5,45.12,45.49,324167.0,41.9324,42.2669,41.9139,42.2576,324167.0
2022-11-08 15:30:00,45.49,45.65,45.42,45.47,885876.0,42.2576,42.4062,42.1925,42.239,885876.0
2022-11-09 09:30:00,43.44,43.54,42.75,42.98,1693342.0,40.3532,40.4461,39.7123,39.9259,1693342.0
2022-11-09 10:00:00,42.98,43.6,42.96,43.26,591747.0,39.9259,40.5019,39.9073,40.186,591747.0
2022-11-09 10:30:00,43.26,43.36,42.88,42.9,632416.0,40.186,40.2789,39.833,39.8516,632416.0
2022-11-09 11:00:00,42.9,43.05,42.81,42.87,473674.0,39.8516,39.991,39.768,39.8237,473674.0
2022-11-09 11:30:00,42.87,42.95,42.6,42.68,734468.0,39.8237,39.8981,39.5729,39.6472,734468.0
2022-11-09 12:00:00,42.68,42.86,42.66,42.75,252581.0,39.6472,39.8145,39.6287,39.7123,252581.0
2022-11-09 12:30:00,42.75,42.87,42.67,42.84,207702.0,39.7123,39.8237,39.638,39.7959,207702.0
2022-11-09 13:00:00,42.84,42.91,42.51,42.58,278113.0,39.7959,39.8609,39.4893,39.5543,278113.0
2022-11-09 13:30:00,42.57,42.65,42.43,42.65,269590.0,39.5451,39.6194,39.415,39.6194,269590.0
2022-11-09 14:00:00,42.64,42.69,42.59,42.61,179733.0,39.6101,39.6565,39.5636,39.5822,179733.0
2022-11-09 14:30:00,42.59,42.59,42.33,42.5,244524.0,39.5636,39.5636,39.3221,39.48,244524.0
2022-11-09 15:00:00,42.49,42.72,42.47,42.57,251418.0,39.4707,39.6844,39.4522,39.5451,251418.0
2022-11-09 15:30:00,42.57,42.61,42.19,42.46,1311177.0,39.5451,39.5822,39.1921,39.4429,1311177.0
2022-11-10 09:30:00,45.39,46.79,45.23,46.27,2940023.0,42.1647,43.4652,42.016,42.9821,2940023.0
2022-11-10 10:00:00,46.28,46.45,45.88,46.27,777944.0,42.9914,43.1494,42.6199,42.9821,777944.0
2022-11-10 10:30:00,46.27,46.45,45.78,46.34,746499.0,42.9821,43.1494,42.527,43.0472,746499.0
2022-11-10 11:00:00,46.31,46.93,46.16,46.2,882939.0,43.0193,43.5952,42.88,42.9171,882939.0
2022-11-10 11:30:00,46.21,46.54,46.2,46.49,359087.0,42.9264,43.233,42.9171,43.1865,359087.0
2022-11-10 12:00:00,46.48,46.55,46.23,46.23,396466.0,43.1772,43.2422,42.945,42.945,396466.0
2022-11-10 12:30:00,46.23,46.24,45.97,45.99,239940.0,42.945,42.9543,42.7035,42.722,239940.0
2022-11-10 13:00:00,45.99,46.16,45.97,46.05,184013.0,42.722,42.88,42.7035,42.7778,184013.0
2022-11-10 13:30:00,46.05,46.19,45.95,46.06,264547.0,42.7778,42.9078,42.6849,42.7871,264547.0
2022-11-10 14:00:00,46.05,46.11,45.92,46.07,153466.0,42.7778,42.8335,42.657,42.7964,153466.0
2022-11-10 14:30:00,46.07,46.11,45.97,46.06,141297.0,42.7964,42.8335,42.7035,42.7871,141297.0
2022-11-10 15:00:00,46.05,46.18,45.97,46.08,443825.0,42.7778,42.8985,42.7035,42.8056,443825.0
2022-11-10 15:30:00,46.08,46.15,45.97,46.02,1379276.0,42.8056,42.8707,42.7035,42.7499,1379276.0
2022-11-11 09:30:00,49.42,50.55,48.6,49.54,3390138.0,45.9083,46.958,45.1466,46.0198,3390138.0
2022-11-11 10:00:00,49.54,49.99,49.24,49.9,1108736.0,46.0198,46.4378,45.7411,46.3542,1108736.0
2022-11-11 10:30:00,49.92,49.95,49.07,49.2,802244.0,46.3728,46.4007,45.5832,45.7039,802244.0
2022-11-11 11:00:00,49.19,49.69,49.13,49.22,631620.0,45.6947,46.1591,45.6389,45.7225,631620.0
2022-11-11 11:30:00,49.22,49.38,48.7,48.84,685390.0,45.7225,45.8712,45.2395,45.3695,685390.0
2022-11-11 12:00:00,48.82,48.96,48.62,48.74,413447.0,45.3509,45.481,45.1652,45.2766,413447.0
2022-11-11 12:30:00,48.73,49.19,48.6,49.16,329929.0,45.2673,45.6947,45.1466,45.6668,329929.0
2022-11-11 13:00:00,49.16,49.3,48.8,48.93,283808.0,45.6668,45.7968,45.3324,45.4531,283808.0
2022-11-11 13:30:00,48.93,49.09,48.81,48.9,301287.0,45.4531,45.6018,45.3417,45.4253,301287.0
2022-11-11 14:00:00,48.9,48.95,48.61,48.78,237643.0,45.4253,45.4717,45.1559,45.3138,237643.0
2022-11-11 14:30:00,48.77,49.07,48.76,48.99,310434.0,45.3045,45.5832,45.2952,45.5089,310434.0
2022-11-11 15:00:00,48.98,48.99,48.53,48.78,315250.0,45.4996,45.5089,45.0816,45.3138,315250.0
2022-11-11 15:30:00,48.78,48.96,48.76,48.94,915411.0,45.3138,45.481,45.2952,45.4624,915411.0
2022-11-14 09:30:00,50.95,51.85,50.12,50.89,2182939.0,47.3296,48.1656,46.5586,47.2739,2182939.0
2022-11-14 10:00:00,50.91,51.47,50.77,51.28,1169359.0,47.2924,47.8126,47.1624,47.6361,1169359.0
2022-11-14 10:30:00,51.28,51.33,50.91,51.13,598607.0,47.6361,47.6826,47.2924,47.4968,598607.0
2022-11-14 11:00:00,51.14,51.45,51.06,51.38,892867.0,47.5061,47.7941,47.4318,47.729,892867.0
2022-11-14 11:30:00,51.36,52.02,51.34,51.35,895115.0,47.7105,48.3236,47.6919,47.7012,895115.0
2022-11-14 12:00:00,51.36,51.52,51.13,51.39,330056.0,47.7105,47.8591,47.4968,47.7383,330056.0
2022-11-14 12:30:00,51.39,51.4,51.14,51.16,221216.0,47.7383,47.7476,47.5061,47.5247,221216.0
2022-11-14 13:00:00,51.15,51.28,51.1,51.22,233965.0,47.5154,47.6361,47.4689,47.5804,233965.0
2022-11-14 13:30:00,51.22,51.48,51.2,51.43,315253.0,47.5804,47.8219,47.5618,47.7755,315253.0
2022-11-14 14:00:00,51.43,51.56,51.31,51.37,281354.0,47.7755,47.8962,47.664,47.7197,281354.0
2022-11-14 14:30:00,51.39,51.4,51.04,51.09,410805.0,47.7383,47.7476,47.4132,47.4596,410805.0
2022-11-14 15:00:00,51.1,51.17,50.8,51.07,526636.0,47.4689,47.534,47.1903,47.4411,526636.0
2022-11-14 15:30:00,51.08,51.11,50.72,50.84,1586510.0,47.4504,47.4782,47.1159,47.2274,1586510.0
2022-11-15 09:30:00,54.94,55.87,54.03,54.57,2352393.0,51.0361,51.9,50.1907,50.6924,2352393.0
2022-11-15 10:00:00,54.58,55.5,54.43,55.47,936541.0,50.7017,51.5563,50.5623,51.5284,936541.0
2022-11-15 10:30:00,55.48,55.76,55.03,55.07,881910.0,51.5377,51.7978,51.1197,51.1568,881910.0
2022-11-15 11:00:00,55.05,55.19,54.76,54.85,713989.0,51.1383,51.2683,50.8689,50.9525,713989.0
2022-11-15 11:30:00,54.86,55.17,54.83,54.89,579612.0,50.9618,51.2497,50.9339,50.9896,579612.0
2022-11-15 12:00:00,54.89,55.16,54.67,54.93,534538.0,50.9896,51.2404,50.7853,51.0268,534538.0
2022-11-15 12:30:00,54.94,55.01,54.76,54.81,307664.0,51.0361,51.1011,50.8689,50.9153,307664.0
2022-11-15 13:00:00,54.82,55.04,54.22,54.26,410393.0,50.9246,51.129,50.3672,50.4044,410393.0
2022-11-15 13:30:00,54.25,54.34,53.44,53.77,638197.0,50.3951,50.4787,49.6427,49.9492,638197.0
2022-11-15 14:00:00,53.77,54.29,53.38,54.26,482769.0,49.9492,50.4323,49.5869,50.4044,482769.0
2022-11-15 14:30:00,54.28,54.6,54.02,54.56,331412.0,50.423,50.7202,50.1814,50.6831,331412.0
2022-11-15 15:00:00,54.56,54.68,54.34,54.47,426638.0,50.6831,50.7945,50.4787,50.5995,426638.0
2022-11-15 15:30:00,54.46,54.58,54.34,54.48,1432159.0,50.5902,50.7017,50.4787,50.6088,1432159.0
2022-11-16 09:30:00,53.42,53.87,52.75,53.31,986094.0,49.6241,50.0421,49.0017,49.5219,986094.0
2022-11-16 10:00:00,53.3,53.53,53.06,53.22,429013.0,49.5126,49.7263,49.2897,49.4383,429013.0
2022-11-16 10:30:00,53.23,53.55,52.93,53.21,338045.0,49.4476,49.7448,49.1689,49.429,338045.0
2022-11-16 11:00:00,53.21,53.71,53.16,53.58,218030.0,49.429,49.8935,49.3826,49.7727,218030.0
2022-11-16 11:30:00,53.58,53.64,53.33,53.34,198097.0,49.7727,49.8284,49.5405,49.5498,198097.0
2022-11-16 12:00:00,53.35,53.49,53.18,53.49,220967.0,49.5591,49.6891,49.4011,49.6891,220967.0
2022-11-16 12:30:00,53.5,53.8,53.47,53.52,184773.0,49.6984,49.9771,49.6705,49.717,184773.0
2022-11-16 13:00:00,53.52,53.67,53.4,53.58,225983.0,49.717,49.8563,49.6055,49.7727,225983.0
2022-11-16 13:30:00,53.57,53.62,53.38,53.41,199568.0,49.7634,49.8099,49.5869,49.6148,199568.0
2022-11-16 14:00:00,53.41,53.57,53.38,53.47,219730.0,49.6148,49.7634,49.5869,49.6705,219730.0
2022-11-16 14:30:00,53.48,53.65,53.42,53.47,202510.0,49.6798,49.8377,49.6241,49.6705,202510.0
2022-11-16 15:00:00,53.46,53.51,53.35,53.47,272756.0,49.6612,49.7077,49.5591,49.6705,272756.0
2022-11-16 15:30:00,53.48,53.64,53.36,53.49,1213057.0,49.6798,49.8284,49.5683,49.6891,1213057.0
2022-11-17 09:30:00,52.01,54.61,51.86,53.8,1125752.0,48.3143,50.7295,48.1749,49.9771,1125752.0
2022-11-17 10:00:00,53.8,56.21,53.79,56.02,1055282.0,49.9771,52.2158,49.9678,52.0393,1055282.0
2022-11-17 10:30:00,56.01,58.07,56.0,56.86,2410411.0,52.03,53.9437,52.0208,52.8196,2410411.0
2022-11-17 11:00:00,56.88,57.1,55.97,56.3,1005576.0,52.8382,53.0426,51.9929,52.2994,1005576.0
2022-11-17 11:30:00,56.3,57.15,56.15,57.08,998377.0,52.2994,53.089,52.1601,53.024,998377.0
2022-11-17 12:00:00,57.07,57.34,56.82,56.88,605759.0,53.0147,53.2655,52.7825,52.8382,605759.0
2022-11-17 12:30:00,56.88,57.77,56.81,57.63,579491.0,52.8382,53.665,52.7732,53.5349,579491.0
2022-11-17 13:00:00,57.64,57.88,57.4,57.7,484666.0,53.5442,53.7672,53.3213,53.6,484666.0
2022-11-17 13:30:00,57.72,57.98,57.64,57.75,463125.0,53.6185,53.8601,53.5442,53.6464,463125.0
2022-11-17 14:00:00,57.74,57.8,57.13,57.17,513413.0,53.6371,53.6928,53.0705,53.1076,513413.0
2022-11-17 14:30:00,57.16,57.74,57.16,57.7,588289.0,53.0983,53.6371,53.0983,53.6,588289.0
2022-11-17 15:00:00,57.69,57.75,57.38,57.53,545941.0,53.5907,53.6464,53.3027,53.442,545941.0
2022-11-17 15:30:00,57.53,57.69,57.38,57.52,1355990.0,53.442,53.5907,53.3027,53.4327,1355990.0
2022-11-18 09:30:00,58.66,58.78,55.5,57.06,3092840.0,54.4917,54.6032,51.5563,53.0054,3092840.0
2022-11-18 10:00:00,57.04,58.43,55.99,57.16,2247074.0,52.9868,54.2781,52.0115,53.0983,2247074.0
2022-11-18 10:30:00,57.1,57.36,56.13,56.32,935241.0,53.0426,53.2841,52.1415,52.318,935241.0
2022-11-18 11:00:00,56.31,56.37,55.1,55.22,835011.0,52.3087,52.3645,51.1847,51.2962,835011.0
2022-11-18 11:30:00,55.22,55.83,55.21,55.79,574697.0,51.2962,51.8628,51.2869,51.8257,574697.0
2022-11-18 12:00:00,55.78,56.03,55.33,55.49,480164.0,51.8164,52.0486,51.3984,51.547,480164.0
2022-11-18 12:30:00,55.48,56.05,55.45,55.98,463896.0,51.5377,52.0672,51.5098,52.0022,463896.0
2022-11-18 13:00:00,55.98,56.37,55.92,56.07,389315.0,52.0022,52.3645,51.9464,52.0858,389315.0
2022-11-18 13:30:00,56.07,56.09,55.68,55.75,272071.0,52.0858,52.1044,51.7235,51.7885,272071.0
2022-11-18 14:00:00,55.75,56.13,55.7,55.78,334352.0,51.7885,52.1415,51.7421,51.8164,334352.0
2022-11-18 14:30:00,55.77,55.89,55.61,55.71,280390.0,51.8071,51.9186,51.6585,51.7514,280390.0
2022-11-18 15:00:00,55.71,55.88,55.66,55.83,397604.0,51.7514,51.9093,51.7049,51.8628,397604.0
2022-11-18 15:30:00,55.84,56.12,55.73,56.07,1092381.0,51.8721,52.1322,51.7699,52.0858,1092381.0
2022-11-21 09:30:00,53.45,53.87,52.12,53.31,2210649.0,49.6519,50.0421,48.4165,49.5219,2210649.0
2022-11-21 10:00:00,53.32,53.58,52.94,53.15,881594.0,49.5312,49.7727,49.1782,49.3733,881594.0
2022-11-21 10:30:00,53.14,53.37,52.15,52.24,754962.0,49.364,49.5776,48.4443,48.5279,754962.0
2022-11-21 11:00:00,52.25,53.06,52.17,52.83,524867.0,48.5372,49.2897,48.4629,49.076,524867.0
2022-11-21 11:30:00,52.84,53.11,52.41,52.47,602116.0,49.0853,49.3361,48.6858,48.7416,602116.0
2022-11-21 12:00:00,52.47,52.71,52.38,52.39,321722.0,48.7416,48.9645,48.658,48.6673,321722.0
2022-11-21 12:30:00,52.4,52.72,52.38,52.58,267529.0,48.6766,48.9738,48.658,48.8438,267529.0
2022-11-21 13:00:00,52.57,52.95,52.57,52.7,260721.0,48.8345,49.1875,48.8345,48.9552,260721.0
2022-11-21 13:30:00,52.71,52.74,52.32,52.33,313837.0,48.9645,48.9924,48.6022,48.6115,313837.0
2022-11-21 14:00:00,52.32,52.47,52.16,52.41,338879.0,48.6022,48.7416,48.4536,48.6858,338879.0
2022-11-21 14:30:00,52.42,52.46,52.28,52.33,357890.0,48.6951,48.7323,48.5651,48.6115,357890.0
2022-11-21 15:00:00,52.32,52.56,52.3,52.47,366425.0,48.6022,48.8252,48.5837,48.7416,366425.0
2022-11-21 15:30:00,52.47,52.75,52.37,52.49,1146569.0,48.7416,49.0017,48.6487,48.7602,1146569.0
2022-11-22 09:30:00,50.09,51.22,49.87,50.65,1337968.0,46.5307,47.5804,46.3263,47.0509,1337968.0
2022-11-22 10:00:00,50.64,51.33,50.63,51.3,690360.0,47.0416,47.6826,47.0323,47.6547,690360.0
2022-11-22 10:30:00,51.31,51.71,51.12,51.54,641960.0,47.664,48.0356,47.4875,47.8777,641960.0
2022-11-22 11:00:00,51.54,51.67,51.39,51.47,388431.0,47.8777,47.9984,47.7383,47.8126,388431.0
2022-11-22 11:30:00,51.46,51.54,51.37,51.51,224740.0,47.8034,47.8777,47.7197,47.8498,224740.0
2022-11-22 12:00:00,51.52,51.62,51.45,51.47,219783.0,47.8591,47.952,47.7941,47.8126,219783.0
2022-11-22 12:30:00,51.47,51.53,51.45,51.51,142342.0,47.8126,47.8684,47.7941,47.8498,142342.0
2022-11-22 13:00:00,51.51,51.69,51.49,51.66,106618.0,47.8498,48.017,47.8312,47.9891,106618.0
2022-11-22 13:30:00,51.66,51.69,51.47,51.51,104143.0,47.9891,48.017,47.8126,47.8498,104143.0
2022-11-22 14:00:00,51.5,51.52,51.2,51.27,225135.0,47.8405,47.8591,47.5618,47.6269,225135.0
2022-11-22 14:30:00,51.26,51.35,51.22,51.31,114441.0,47.6176,47.7012,47.5804,47.664,114441.0
2022-11-22 15:00:00,51.31,51.55,51.28,51.52,205589.0,47.664,47.887,47.6361,47.8591,205589.0
2022-11-22 15:30:00,51.53,51.65,51.46,51.56,523700.0,47.8684,47.9799,47.8034,47.8962,523700.0
2022-11-23 09:30:00,52.87,53.03,52.06,52.54,884448.0,49.1132,49.2618,48.3607,48.8066,884448.0
2022-11-23 10:00:00,52.54,52.65,52.03,52.16,493689.0,48.8066,48.9088,48.3329,48.4536,493689.0
2022-11-23 10:30:00,52.16,52.47,51.91,52.0,472691.0,48.4536,48.7416,48.2214,48.305,472691.0
2022-11-23 11:00:00,52.0,52.03,51.73,51.94,342941.0,48.305,48.3329,48.0542,48.2492,342941.0
2022-11-23 11:30:00,51.94,52.05,51.68,51.83,280555.0,48.2492,48.3514,48.0077,48.1471,280555.0
2022-11-23 12:00:00,51.81,52.05,51.79,51.89,175891.0,48.1285,48.3514,48.1099,48.2028,175891.0
2022-11-23 12:30:00,51.91,51.98,51.69,51.75,166876.0,48.2214,48.2864,48.017,48.0727,166876.0
2022-11-23 13:00:00,51.75,52.0,51.71,51.96,141793.0,48.0727,48.305,48.0356,48.2678,141793.0
2022-11-23 13:30:00,51.98,52.01,51.82,51.95,135767.0,48.2864,48.3143,48.1378,48.2585,135767.0
2022-11-23 14:00:00,51.97,52.19,51.85,52.08,482824.0,48.2771,48.4815,48.1656,48.3793,482824.0
2022-11-23 14:30:00,52.08,52.45,52.01,52.38,284257.0,48.3793,48.723,48.3143,48.658,284257.0
2022-11-23 15:00:00,52.38,52.49,52.29,52.4,213327.0,48.658,48.7602,48.5744,48.6766,213327.0
2022-11-23 15:30:00,52.4,52.42,52.17,52.3,479323.0,48.6766,48.6951,48.4629,48.5837,479323.0
2022-11-25 09:30:00,50.05,50.17,49.46,49.69,1309711.0,46.4935,46.605,45.9455,46.1591,1309711.0
2022-11-25 10:00:00,49.69,49.89,49.42,49.45,616034.0,46.1591,46.3449,45.9083,45.9362,616034.0
2022-11-25 10:30:00,49.45,49.67,49.4,49.49,423241.0,45.9362,46.1405,45.8897,45.9733,423241.0
2022-11-25 11:00:00,49.48,49.61,49.31,49.38,566796.0,45.964,46.0848,45.8061,45.8712,566796.0
2022-11-25 11:30:00,49.38,49.56,49.29,49.43,436438.0,45.8712,46.0384,45.7875,45.9176,436438.0
2022-11-25 12:00:00,49.43,49.54,49.35,49.49,359614.0,45.9176,46.0198,45.8433,45.9733,359614.0
2022-11-25 12:30:00,49.5,49.56,49.24,49.48,912612.0,45.9826,46.0384,45.7411,45.964,912612.0
2022-11-28 09:30:00,49.41,51.12,49.29,50.64,1459580.0,45.899,47.4875,45.7875,47.0416,1459580.0
2022-11-28 10:00:00,50.62,51.12,50.37,50.54,727428.0,47.023,47.4875,46.7908,46.9487,727428.0
2022-11-28 10:30:00,50.53,50.75,50.41,50.59,531875.0,46.9394,47.1438,46.828,46.9952,531875.0
2022-11-28 11:00:00,50.58,50.75,50.42,50.43,276272.0,46.9859,47.1438,46.8373,46.8465,276272.0
2022-11-28 11:30:00,50.43,50.44,50.06,50.31,323680.0,46.8465,46.8558,46.5028,46.7351,323680.0
2022-11-28 12:00:00,50.3,50.34,50.0,50.23,168618.0,46.7258,46.7629,46.4471,46.6608,168618.0
2022-11-28 12:30:00,50.22,50.34,49.98,50.02,224913.0,46.6515,46.7629,46.4285,46.4657,224913.0
2022-11-28 13:00:00,50.01,50.19,49.98,50.1,184039.0,46.4564,46.6236,46.4285,46.54,184039.0
2022-11-28 13:30:00,50.09,50.19,50.03,50.06,234629.0,46.5307,46.6236,46.475,46.5028,234629.0
2022-11-28 14:00:00,50.07,50.08,49.84,49.88,205342.0,46.5121,46.5214,46.2985,46.3356,205342.0
2022-11-28 14:30:00,49.89,50.01,49.88,49.96,154572.0,46.3449,46.4564,46.3356,46.4099,154572.0
2022-11-28 15:00:00,49.95,50.02,49.82,49.88,187422.0,46.4007,46.4657,46.2799,46.3356,187422.0
2022-11-28 15:30:00,49.88,50.01,49.82,49.91,780658.0,46.3356,46.4564,46.2799,46.3635,780658.0
2022-11-29 09:30:00,53.46,54.37,53.12,53.73,2950050.0,49.6612,50.5066,49.3454,49.9121,2950050.0
2022-11-29 10:00:00,53.75,54.45,53.68,54.27,1430680.0,49.9306,50.5809,49.8656,50.4137,1430680.0
2022-11-29 10:30:00,54.28,54.49,53.97,54.39,819055.0,50.423,50.618,50.135,50.5252,819055.0
2022-11-29 11:00:00,54.4,54.4,53.88,54.39,664792.0,50.5344,50.5344,50.0514,50.5252,664792.0
2022-11-29 11:30:00,54.39,54.48,54.07,54.23,431207.0,50.5252,50.6088,50.2279,50.3765,431207.0
2022-11-29 12:00:00,54.23,54.27,53.7,53.75,890260.0,50.3765,50.4137,49.8842,49.9306,890260.0
2022-11-29 12:30:00,53.77,54.12,53.75,53.97,1275627.0,49.9492,50.2743,49.9306,50.135,1275627.0
2022-11-29 13:00:00,53.98,53.99,53.48,53.53,404650.0,50.1443,50.1536,49.6798,49.7263,404650.0
2022-11-29 13:30:00,53.52,53.8,53.46,53.68,223662.0,49.717,49.9771,49.6612,49.8656,223662.0
2022-11-29 14:00:00,53.68,53.85,53.67,53.75,219856.0,49.8656,50.0235,49.8563,49.9306,219856.0
2022-11-29 14:30:00,53.76,53.77,53.61,53.66,162062.0,49.9399,49.9492,49.8006,49.847,162062.0
2022-11-29 15:00:00,53.67,53.71,53.47,53.51,305352.0,49.8563,49.8935,49.6705,49.7077,305352.0
2022-11-29 15:30:00,53.51,53.58,53.23,53.25,890277.0,49.7077,49.7727,49.4476,49.4662,890277.0
2022-11-30 09:30:00,56.55,58.15,56.35,57.89,3087280.0,52.5317,54.018,52.3459,53.7765,3087280.0
2022-11-30 10:00:00,57.9,58.15,57.05,58.11,1153039.0,53.7857,54.018,52.9961,53.9808,1153039.0
2022-11-30 10:30:00,58.12,58.17,57.25,57.25,866302.0,53.9901,54.0366,53.1819,53.1819,866302.0
2022-11-30 11:00:00,57.27,57.37,56.66,56.78,808550.0,53.2005,53.2934,52.6339,52.7453,808550.0
2022-11-30 11:30:00,56.81,57.23,56.75,57.02,351958.0,52.7732,53.1633,52.7175,52.9683,351958.0
2022-11-30 12:00:00,57.02,57.08,56.86,57.03,286642.0,52.9683,53.024,52.8196,52.9776,286642.0
2022-11-30 12:30:00,57.04,57.11,56.83,56.92,312532.0,52.9868,53.0519,52.7918,52.8754,312532.0
2022-11-30 13:00:00,56.93,57.21,56.92,57.12,440024.0,52.8847,53.1448,52.8754,53.0612,440024.0
2022-11-30 13:30:00,57.11,57.75,56.87,57.64,600588.0,53.0519,53.6464,52.8289,53.5442,600588.0
2022-11-30 14:00:00,57.64,58.39,57.63,58.03,583951.0,53.5442,54.2409,53.5349,53.9065,583951.0
2022-11-30 14:30:00,58.04,58.04,57.67,57.79,390758.0,53.9158,53.9158,53.5721,53.6836,390758.0
2022-11-30 15:00:00,57.79,58.05,57.61,58.04,459427.0,53.6836,53.9251,53.5163,53.9158,459427.0
2022-11-30 15:30:00,58.03,58.1,57.03,57.22,2329330.0,53.9065,53.9715,52.9776,53.1541,2329330.0
2022-12-01 09:30:00,55.33,56.24,54.68,56.09,1324534.0,51.3984,52.2437,50.7945,52.1044,1324534.0
2022-12-01 10:00:00,56.11,56.37,55.96,56.08,564600.0,52.1229,52.3645,51.9836,52.0951,564600.0
2022-12-01 10:30:00,56.08,56.22,55.89,56.2,506844.0,52.0951,52.2251,51.9186,52.2065,506844.0
2022-12-01 11:00:00,56.21,56.22,55.83,55.96,316248.0,52.2158,52.2251,51.8628,51.9836,316248.0
2022-12-01 11:30:00,56.0,56.16,55.89,55.97,244723.0,52.0208,52.1694,51.9186,51.9929,244723.0
2022-12-01 12:00:00,55.97,56.09,55.88,56.07,233100.0,51.9929,52.1044,51.9093,52.0858,233100.0
2022-12-01 12:30:00,56.08,56.14,55.93,56.01,169343.0,52.0951,52.1508,51.9557,52.03,169343.0
2022-12-01 13:00:00,56.0,56.16,55.9,55.97,182525.0,52.0208,52.1694,51.9279,51.9929,182525.0
2022-12-01 13:30:00,55.96,56.05,55.93,55.98,193882.0,51.9836,52.0672,51.9557,52.0022,193882.0
2022-12-01 14:00:00,55.97,55.98,55.75,55.92,307520.0,51.9929,52.0022,51.7885,51.9464,307520.0
2022-12-01 14:30:00,55.93,56.01,55.86,55.9,209482.0,51.9557,52.03,51.8907,51.9279,209482.0
2022-12-01 15:00:00,55.9,56.01,55.85,56.01,320941.0,51.9279,52.03,51.8814,52.03,320941.0
2022-12-01 15:30:00,56.01,56.05,55.84,55.85,572809.0,52.03,52.0672,51.8721,51.8814,572809.0
2022-12-02 09:30:00,55.16,58.56,55.05,58.29,1322546.0,51.2404,54.3988,51.1383,54.148,1322546.0
2022-12-02 10:00:00,58.28,58.48,57.72,57.94,770467.0,54.1387,54.3245,53.6185,53.8229,770467.0
2022-12-02 10:30:00,57.93,58.23,57.76,58.09,680299.0,53.8136,54.0923,53.6557,53.9622,680299.0
2022-12-02 11:00:00,58.08,59.0,57.96,58.96,788092.0,53.9529,54.8076,53.8415,54.7704,788092.0
2022-12-02 11:30:00,58.97,59.67,58.86,59.27,906886.0,54.7797,55.43,54.6775,55.0584,906886.0
2022-12-02 12:00:00,59.27,59.5,59.24,59.43,370999.0,55.0584,55.272,55.0305,55.207,370999.0
2022-12-02 12:30:00,59.43,59.51,58.96,59.0,457492.0,55.207,55.2813,54.7704,54.8076,457492.0
2022-12-02 13:00:00,58.99,59.03,58.64,58.93,265589.0,54.7983,54.8354,54.4732,54.7426,265589.0
2022-12-02 13:30:00,58.93,59.0,58.64,58.7,258063.0,54.7426,54.8076,54.4732,54.5289,258063.0
2022-12-02 14:00:00,58.69,58.71,58.54,58.58,263335.0,54.5196,54.5382,54.3803,54.4174,263335.0
2022-12-02 14:30:00,58.57,58.87,58.49,58.86,202588.0,54.4081,54.6868,54.3338,54.6775,202588.0
2022-12-02 15:00:00,58.85,59.14,58.79,59.05,529225.0,54.6682,54.9376,54.6125,54.854,529225.0
2022-12-02 15:30:00,59.04,59.1,58.53,58.62,841581.0,54.8447,54.9005,54.371,54.4546,841581.0
2022-12-05 09:30:00,60.7,60.74,58.66,58.78,2163353.0,56.3868,56.4239,54.4917,54.6032,2163353.0
2022-12-05 10:00:00,58.77,59.1,58.56,58.72,733212.0,54.5939,54.9005,54.3988,54.5475,733212.0
2022-12-05 10:30:00,58.71,59.4,58.66,59.36,627084.0,54.5382,55.1792,54.4917,55.142,627084.0
2022-12-05 11:00:00,59.36,59.43,58.92,59.18,413688.0,55.142,55.207,54.7333,54.9748,413688.0
2022-12-05 11:30:00,59.18,59.36,58.98,59.1,319250.0,54.9748,55.142,54.789,54.9005,319250.0
2022-12-05 12:00:00,59.11,59.21,59.02,59.18,227452.0,54.9098,55.0027,54.8262,54.9748,227452.0
2022-12-05 12:30:00,59.2,59.38,59.09,59.2,176490.0,54.9934,55.1606,54.8912,54.9934,176490.0
2022-12-05 13:00:00,59.19,59.33,59.06,59.12,156241.0,54.9841,55.1141,54.8633,54.919,156241.0
2022-12-05 13:30:00,59.13,59.36,59.02,59.05,181636.0,54.9283,55.142,54.8262,54.854,181636.0
2022-12-05 14:00:00,59.05,59.17,58.93,58.98,252576.0,54.854,54.9655,54.7426,54.789,252576.0
2022-12-05 14:30:00,59.0,59.01,58.69,58.86,241160.0,54.8076,54.8169,54.5196,54.6775,241160.0
2022-12-05 15:00:00,58.86,59.04,58.78,58.95,268564.0,54.6775,54.8447,54.6032,54.7611,268564.0
2022-12-05 15:30:00,58.96,59.25,58.96,59.18,674151.0,54.7704,55.0398,54.7704,54.9748,674151.0
2022-12-06 09:30:00,60.2,60.49,58.53,59.19,1213512.0,55.9223,56.1917,54.371,54.9841,1213512.0
2022-12-06 10:00:00,59.19,59.95,58.83,59.65,519744.0,54.9841,55.6901,54.6497,55.4114,519744.0
2022-12-06 10:30:00,59.64,60.0,59.38,59.83,374872.0,55.4021,55.7365,55.1606,55.5786,374872.0
2022-12-06 11:00:00,59.83,60.26,59.73,60.18,466469.0,55.5786,55.978,55.4857,55.9037,466469.0
2022-12-06 11:30:00,60.19,60.31,59.77,59.86,261426.0,55.913,56.0245,55.5229,55.6065,261426.0
2022-12-06 12:00:00,59.85,60.21,59.81,59.98,206873.0,55.5972,55.9316,55.56,55.7179,206873.0
2022-12-06 12:30:00,59.98,60.15,59.81,60.01,158546.0,55.7179,55.8759,55.56,55.7458,158546.0
2022-12-06 13:00:00,60.01,60.08,59.74,59.91,191809.0,55.7458,55.8108,55.495,55.6529,191809.0
2022-12-06 13:30:00,59.9,60.1,59.81,59.95,180848.0,55.6436,55.8294,55.56,55.6901,180848.0
2022-12-06 14:00:00,59.95,60.27,59.87,60.11,277143.0,55.6901,55.9873,55.6158,55.8387,277143.0
2022-12-06 14:30:00,60.11,60.46,60.09,60.32,358171.0,55.8387,56.1638,55.8201,56.0338,358171.0
2022-12-06 15:00:00,60.32,60.47,60.1,60.17,399817.0,56.0338,56.1731,55.8294,55.8944,399817.0
2022-12-06 15:30:00,60.16,60.39,60.13,60.34,840451.0,55.8851,56.0988,55.8573,56.0524,840451.0
2022-12-07 09:30:00,57.07,58.62,56.88,57.71,1194183.0,53.0147,54.4546,52.8382,53.6092,1194183.0
2022-12-07 10:00:00,57.71,58.39,57.62,58.38,506757.0,53.6092,54.2409,53.5256,54.2316,506757.0
2022-12-07 10:30:00,58.37,58.72,58.1,58.45,408874.0,54.2223,54.5475,53.9715,54.2967,408874.0
2022-12-07 11:00:00,58.43,58.69,58.01,58.01,357960.0,54.2781,54.5196,53.8879,53.8879,357960.0
2022-12-07 11:30:00,58.01,58.67,57.92,58.62,199318.0,53.8879,54.501,53.8043,54.4546,199318.0
2022-12-07 12:00:00,58.62,58.84,58.46,58.57,310639.0,54.4546,54.6589,54.3059,54.4081,310639.0
2022-12-07 12:30:00,58.57,58.91,58.44,58.91,184049.0,54.4081,54.724,54.2874,54.724,184049.0
2022-12-07 13:00:00,58.91,58.95,58.45,58.46,169528.0,54.724,54.7611,54.2967,54.3059,169528.0
2022-12-07 13:30:00,58.46,58.57,58.37,58.46,164789.0,54.3059,54.4081,54.2223,54.3059,164789.0
2022-12-07 14:00:00,58.46,58.65,58.44,58.5,149747.0,54.3059,54.4824,54.2874,54.3431,149747.0
2022-12-07 14:30:00,58.48,58.58,58.35,58.39,120332.0,54.3245,54.4174,54.2038,54.2409,120332.0
2022-12-07 15:00:00,58.39,58.61,58.39,58.61,167337.0,54.2409,54.4453,54.2409,54.4453,167337.0
2022-12-07 15:30:00,58.61,58.72,58.44,58.47,578753.0,54.4453,54.5475,54.2874,54.3152,578753.0
2022-12-08 09:30:00,60.42,61.4,60.0,60.53,1561589.0,56.1267,57.037,55.7365,56.2289,1561589.0
2022-12-08 10:00:00,60.53,60.88,60.0,60.37,610210.0,56.2289,56.554,55.7365,56.0802,610210.0
2022-12-08 10:30:00,60.38,60.46,59.91,60.23,637730.0,56.0895,56.1638,55.6529,55.9502,637730.0
2022-12-08 11:00:00,60.23,60.37,59.93,60.19,368702.0,55.9502,56.0802,55.6715,55.913,368702.0
2022-12-08 11:30:00,60.18,60.34,60.1,60.19,190659.0,55.9037,56.0524,55.8294,55.913,190659.0
2022-12-08 12:00:00,60.18,60.32,59.99,60.29,200327.0,55.9037,56.0338,55.7272,56.0059,200327.0
2022-12-08 12:30:00,60.29,60.5,60.14,60.47,181443.0,56.0059,56.201,55.8666,56.1731,181443.0
2022-12-08 13:00:00,60.48,60.68,60.47,60.57,226496.0,56.1824,56.3682,56.1731,56.266,226496.0
2022-12-08 13:30:00,60.58,60.77,60.55,60.56,250252.0,56.2753,56.4518,56.2474,56.2567,250252.0
2022-12-08 14:00:00,60.55,60.78,60.43,60.68,186203.0,56.2474,56.4611,56.136,56.3682,186203.0
2022-12-08 14:30:00,60.68,60.7,60.54,60.59,127733.0,56.3682,56.3868,56.2381,56.2846,127733.0
2022-12-08 15:00:00,60.58,60.59,60.34,60.43,204120.0,56.2753,56.2846,56.0524,56.136,204120.0
2022-12-08 15:30:00,60.43,60.52,60.16,60.35,695900.0,56.136,56.2196,55.8851,56.0616,695900.0
2022-12-09 09:30:00,59.87,60.22,59.27,59.33,732028.0,55.6158,55.9409,55.0584,55.1141,732028.0
2022-12-09 10:00:00,59.34,59.64,58.9,58.99,636744.0,55.1234,55.4021,54.7147,54.7983,636744.0
2022-12-09 10:30:00,58.96,59.36,58.89,59.28,464484.0,54.7704,55.142,54.7054,55.0677,464484.0
2022-12-09 11:00:00,59.29,59.34,58.97,59.01,403170.0,55.077,55.1234,54.7797,54.8169,403170.0
2022-12-09 11:30:00,58.99,59.38,58.97,59.28,221037.0,54.7983,55.1606,54.7797,55.0677,221037.0
2022-12-09 12:00:00,59.29,59.39,58.96,58.97,248423.0,55.077,55.1699,54.7704,54.7797,248423.0
2022-12-09 12:30:00,58.97,59.03,58.68,58.72,315992.0,54.7797,54.8354,54.5103,54.5475,315992.0
2022-12-09 13:00:00,58.72,58.74,58.1,58.4,476890.0,54.5475,54.5661,53.9715,54.2502,476890.0
2022-12-09 13:30:00,58.39,58.69,58.38,58.54,478712.0,54.2409,54.5196,54.2316,54.3803,478712.0
2022-12-09 14:00:00,58.52,58.54,58.35,58.43,272099.0,54.3617,54.3803,54.2038,54.2781,272099.0
2022-12-09 14:30:00,58.44,58.52,58.15,58.25,230326.0,54.2874,54.3617,54.018,54.1109,230326.0
2022-12-09 15:00:00,58.25,58.31,57.9,58.29,678510.0,54.1109,54.1666,53.7857,54.148,678510.0
2022-12-09 15:30:00,58.3,58.63,58.27,58.33,1044834.0,54.1573,54.4639,54.1294,54.1852,1044834.0
2022-12-12 09:30:00,58.65,58.81,57.54,57.91,764209.0,54.4824,54.6311,53.4513,53.795,764209.0
2022-12-12 10:00:00,57.93,58.42,57.22,57.26,419505.0,53.8136,54.2688,53.1541,53.1912,419505.0
2022-12-12 10:30:00,57.24,57.25,56.87,57.0,528913.0,53.1726,53.1819,52.8289,52.9497,528913.0
2022-12-12 11:00:00,57.0,57.32,56.97,57.16,416415.0,52.9497,53.247,52.9218,53.0983,416415.0
2022-12-12 11:30:00,57.16,57.41,56.94,57.39,367482.0,53.0983,53.3306,52.894,53.312,367482.0
2022-12-12 12:00:00,57.4,57.54,57.28,57.31,474205.0,53.3213,53.4513,53.2098,53.2377,474205.0
2022-12-12 12:30:00,57.3,57.5,57.27,57.49,131045.0,53.2284,53.4142,53.2005,53.4049,131045.0
2022-12-12 13:00:00,57.49,57.56,57.17,57.2,166554.0,53.4049,53.4699,53.1076,53.1355,166554.0
2022-12-12 13:30:00,57.19,57.32,57.14,57.31,141891.0,53.1262,53.247,53.0797,53.2377,141891.0
2022-12-12 14:00:00,57.32,57.53,57.14,57.43,152012.0,53.247,53.442,53.0797,53.3491,152012.0
2022-12-12 14:30:00,57.42,57.82,57.35,57.8,279994.0,53.3398,53.7114,53.2748,53.6928,279994.0
2022-12-12 15:00:00,57.81,57.85,57.61,57.71,421327.0,53.7021,53.7393,53.5163,53.6092,421327.0
2022-12-12 15:30:00,57.71,57.71,57.29,57.48,1070063.0,53.6092,53.6092,53.2191,53.3956,1070063.0
2022-12-13 09:30:00,60.51,60.68,59.64,60.18,1185721.0,56.2103,56.3682,55.4021,55.9037,1185721.0
2022-12-13 10:00:00,60.2,60.34,59.08,59.15,574478.0,55.9223,56.0524,54.8819,54.9469,574478.0
2022-12-13 10:30:00,59.15,59.15,58.27,58.71,556786.0,54.9469,54.9469,54.1294,54.5382,556786.0
2022-12-13 11:00:00,58.72,58.78,58.42,58.59,286328.0,54.5475,54.6032,54.2688,54.4267,286328.0
2022-12-13 11:30:00,58.59,58.67,57.79,57.89,334010.0,54.4267,54.501,53.6836,53.7765,334010.0
2022-12-13 12:00:00,57.89,58.04,57.11,57.4,512401.0,53.7765,53.9158,53.0519,53.3213,512401.0
2022-12-13 12:30:00,57.4,57.74,57.24,57.67,422373.0,53.3213,53.6371,53.1726,53.5721,422373.0
2022-12-13 13:00:00,57.67,58.07,57.64,58.01,251179.0,53.5721,53.9437,53.5442,53.8879,251179.0
2022-12-13 13:30:00,58.02,58.1,57.41,57.49,236914.0,53.8972,53.9715,53.3306,53.4049,236914.0
2022-12-13 14:00:00,57.49,57.56,57.39,57.49,199849.0,53.4049,53.4699,53.312,53.4049,199849.0
2022-12-13 14:30:00,57.5,57.75,57.42,57.62,190044.0,53.4142,53.6464,53.3398,53.5256,190044.0
2022-12-13 15:00:00,57.61,57.7,57.35,57.7,292532.0,53.5163,53.6,53.2748,53.6,292532.0
2022-12-13 15:30:00,57.7,58.08,57.68,57.81,1172527.0,53.6,53.9529,53.5814,53.7021,1172527.0
2022-12-14 09:30:00,58.25,58.7,58.05,58.4,852522.0,54.1109,54.5289,53.9251,54.2502,852522.0
2022-12-14 10:00:00,58.4,58.82,58.28,58.53,612622.0,54.2502,54.6404,54.1387,54.371,612622.0
2022-12-14 10:30:00,58.53,59.08,58.47,58.63,430744.0,54.371,54.8819,54.3152,54.4639,430744.0
2022-12-14 11:00:00,58.64,58.91,58.47,58.83,271154.0,54.4732,54.724,54.3152,54.6497,271154.0
2022-12-14 11:30:00,58.83,58.97,58.7,58.81,326356.0,54.6497,54.7797,54.5289,54.6311,326356.0
2022-12-14 12:00:00,58.79,58.82,58.6,58.7,120453.0,54.6125,54.6404,54.436,54.5289,120453.0
2022-12-14 12:30:00,58.69,58.81,58.55,58.55,141463.0,54.5196,54.6311,54.3896,54.3896,141463.0
2022-12-14 13:00:00,58.56,58.65,58.48,58.56,133623.0,54.3988,54.4824,54.3245,54.3988,133623.0
2022-12-14 13:30:00,58.56,58.75,58.54,58.63,114225.0,54.3988,54.5753,54.3803,54.4639,114225.0
2022-12-14 14:00:00,58.65,58.71,58.14,58.64,342099.0,54.4824,54.5382,54.0087,54.4732,342099.0
2022-12-14 14:30:00,58.62,58.7,58.06,58.23,361229.0,54.4546,54.5289,53.9344,54.0923,361229.0
2022-12-14 15:00:00,58.23,59.05,58.23,58.44,568228.0,54.0923,54.854,54.0923,54.2874,568228.0
2022-12-14 15:30:00,58.43,58.75,58.21,58.58,890581.0,54.2781,54.5753,54.0737,54.4174,890581.0
2022-12-15 09:30:00,60.08,60.62,58.51,58.66,1311240.0,55.8108,56.3125,54.3524,54.4917,1311240.0
2022-12-15 10:00:00,58.69,58.69,57.47,57.85,686005.0,54.5196,54.5196,53.3863,53.7393,686005.0
2022-12-15 10:30:00,57.83,57.85,56.8,56.98,643976.0,53.7207,53.7393,52.7639,52.9311,643976.0
2022-12-15 11:00:00,56.97,57.15,56.71,57.13,409767.0,52.9218,53.089,52.6803,53.0705,409767.0
2022-12-15 11:30:00,57.13,57.16,56.71,56.72,315442.0,53.0705,53.0983,52.6803,52.6896,315442.0
2022-12-15 12:00:00,56.73,56.83,56.37,56.5,314210.0,52.6989,52.7918,52.3645,52.4852,314210.0
2022-12-15 12:30:00,56.5,56.63,56.38,56.45,257634.0,52.4852,52.606,52.3737,52.4388,257634.0
2022-12-15 13:00:00,56.45,56.69,56.22,56.61,179988.0,52.4388,52.6617,52.2251,52.5874,179988.0
2022-12-15 13:30:00,56.6,56.82,56.58,56.8,165203.0,52.5781,52.7825,52.5595,52.7639,165203.0
2022-12-15 14:00:00,56.8,56.99,56.73,56.98,181364.0,52.7639,52.9404,52.6989,52.9311,181364.0
2022-12-15 14:30:00,56.99,57.38,56.98,57.15,290220.0,52.9404,53.3027,52.9311,53.089,290220.0
2022-12-15 15:00:00,57.14,57.23,56.95,57.03,274817.0,53.0797,53.1633,52.9032,52.9776,274817.0
2022-12-15 15:30:00,57.03,57.03,56.52,56.65,847962.0,52.9776,52.9776,52.5038,52.6246,847962.0
2022-12-16 09:30:00,57.63,58.18,57.42,57.88,1046222.0,53.5349,54.0458,53.3398,53.7672,1046222.0
2022-12-16 10:00:00,57.88,57.89,56.95,57.17,475345.0,53.7672,53.7765,52.9032,53.1076,475345.0
2022-12-16 10:30:00,57.17,57.5,56.98,57.45,280374.0,53.1076,53.4142,52.9311,53.3677,280374.0
2022-12-16 11:00:00,57.47,57.75,57.26,57.49,337927.0,53.3863,53.6464,53.1912,53.4049,337927.0
2022-12-16 11:30:00,57.48,57.58,57.26,57.27,191163.0,53.3956,53.4885,53.1912,53.2005,191163.0
2022-12-16 12:00:00,57.27,57.35,57.16,57.26,126947.0,53.2005,53.2748,53.0983,53.1912,126947.0
2022-12-16 12:30:00,57.25,57.38,57.1,57.15,102932.0,53.1819,53.3027,53.0426,53.089,102932.0
2022-12-16 13:00:00,57.15,57.35,57.11,57.26,104227.0,53.089,53.2748,53.0519,53.1912,104227.0
2022-12-16 13:30:00,57.26,57.29,57.08,57.11,146005.0,53.1912,53.2191,53.024,53.0519,146005.0
2022-12-16 14:00:00,57.11,57.23,57.07,57.09,136294.0,53.0519,53.1633,53.0147,53.0333,136294.0
2022-12-16 14:30:00,57.08,57.28,56.98,57.25,149464.0,53.024,53.2098,52.9311,53.1819,149464.0
2022-12-16 15:00:00,57.24,57.26,56.99,57.04,260163.0,53.1726,53.1912,52.9404,52.9868,260163.0
2022-12-16 15:30:00,57.04,57.14,56.54,56.62,1002120.0,52.9868,53.0797,52.5224,52.5967,1002120.0
2022-12-19 09:30:00,57.42,57.74,56.7,56.95,656419.0,53.3398,53.6371,52.671,52.9032,656419.0
2022-12-19 10:00:00,57.0,57.73,56.92,57.63,459329.0,52.9497,53.6278,52.8754,53.5349,459329.0
2022-12-19 10:30:00,57.63,57.8,57.18,57.46,388729.0,53.5349,53.6928,53.1169,53.377,388729.0
2022-12-19 11:00:00,57.47,57.8,57.33,57.68,370960.0,53.3863,53.6928,53.2562,53.5814,370960.0
2022-12-19 11:30:00,57.68,57.69,57.24,57.35,331167.0,53.5814,53.5907,53.1726,53.2748,331167.0
2022-12-19 12:00:00,57.35,57.51,57.31,57.32,133501.0,53.2748,53.4235,53.2377,53.247,133501.0
2022-12-19 12:30:00,57.32,57.44,57.18,57.42,139596.0,53.247,53.3584,53.1169,53.3398,139596.0
2022-12-19 13:00:00,57.42,57.64,57.29,57.55,128266.0,53.3398,53.5442,53.2191,53.4606,128266.0
2022-12-19 13:30:00,57.55,57.55,57.23,57.28,171475.0,53.4606,53.4606,53.1633,53.2098,171475.0
2022-12-19 14:00:00,57.27,57.39,57.13,57.3,218061.0,53.2005,53.312,53.0705,53.2284,218061.0
2022-12-19 14:30:00,57.3,57.47,57.21,57.36,215804.0,53.2284,53.3863,53.1448,53.2841,215804.0
2022-12-19 15:00:00,57.36,57.52,57.3,57.38,263790.0,53.2841,53.4327,53.2284,53.3027,263790.0
2022-12-19 15:30:00,57.38,57.41,57.14,57.2,563894.0,53.3027,53.3306,53.0797,53.1355,563894.0
2022-12-20 09:30:00,55.67,56.78,55.61,56.75,614217.0,51.7142,52.7453,51.6585,52.7175,614217.0
2022-12-20 10:00:00,56.75,57.37,56.75,56.9,406326.0,52.7175,53.2934,52.7175,52.8568,406326.0
2022-12-20 10:30:00,56.91,57.15,56.78,56.78,228988.0,52.8661,53.089,52.7453,52.7453,228988.0
2022-12-20 11:00:00,56.76,56.87,56.25,56.49,224284.0,52.7267,52.8289,52.253,52.4759,224284.0
2022-12-20 11:30:00,56.49,56.59,56.33,56.41,133440.0,52.4759,52.5688,52.3273,52.4016,133440.0
2022-12-20 12:00:00,56.42,56.66,56.4,56.5,119170.0,52.4109,52.6339,52.3923,52.4852,119170.0
2022-12-20 12:30:00,56.51,56.55,56.29,56.54,135013.0,52.4945,52.5317,52.2901,52.5224,135013.0
2022-12-20 13:00:00,56.54,56.76,56.52,56.74,118243.0,52.5224,52.7267,52.5038,52.7082,118243.0
2022-12-20 13:30:00,56.74,56.78,56.45,56.48,120823.0,52.7082,52.7453,52.4388,52.4666,120823.0
2022-12-20 14:00:00,56.48,56.56,56.37,56.45,129922.0,52.4666,52.541,52.3645,52.4388,129922.0
2022-12-20 14:30:00,56.46,56.46,56.24,56.3,168750.0,52.4481,52.4481,52.2437,52.2994,168750.0
2022-12-20 15:00:00,56.31,56.47,56.27,56.44,183882.0,52.3087,52.4574,52.2716,52.4295,183882.0
2022-12-20 15:30:00,56.44,56.51,56.39,56.44,507583.0,52.4295,52.4945,52.383,52.4295,507583.0
2022-12-21 09:30:00,56.14,57.25,55.93,56.91,699816.0,52.1508,53.1819,51.9557,52.8661,699816.0
2022-12-21 10:00:00,56.92,57.57,56.88,57.56,309679.0,52.8754,53.4792,52.8382,53.4699,309679.0
2022-12-21 10:30:00,57.55,58.0,57.47,57.93,352478.0,53.4606,53.8786,53.3863,53.8136,352478.0
2022-12-21 11:00:00,57.93,57.95,57.48,57.55,174573.0,53.8136,53.8322,53.3956,53.4606,174573.0
2022-12-21 11:30:00,57.55,57.66,57.38,57.47,182550.0,53.4606,53.5628,53.3027,53.3863,182550.0
2022-12-21 12:00:00,57.47,57.6,57.36,57.57,142374.0,53.3863,53.5071,53.2841,53.4792,142374.0
2022-12-21 12:30:00,57.6,57.68,57.55,57.63,91731.0,53.5071,53.5814,53.4606,53.5349,91731.0
2022-12-21 13:00:00,57.63,57.77,57.5,57.71,133714.0,53.5349,53.665,53.4142,53.6092,133714.0
2022-12-21 13:30:00,57.71,57.99,57.51,57.98,184924.0,53.6092,53.8693,53.4235,53.8601,184924.0
2022-12-21 14:00:00,57.99,58.34,57.95,58.12,193546.0,53.8693,54.1945,53.8322,53.9901,193546.0
2022-12-21 14:30:00,58.12,58.13,57.9,58.12,172487.0,53.9901,53.9994,53.7857,53.9901,172487.0
2022-12-21 15:00:00,58.12,58.3,58.07,58.07,212648.0,53.9901,54.1573,53.9437,53.9437,212648.0
2022-12-21 15:30:00,58.08,58.18,57.94,58.12,651277.0,53.9529,54.0458,53.8229,53.9901,651277.0
2022-12-22 09:30:00,58.97,59.4,57.7,58.14,916339.0,54.7797,55.1792,53.6,54.0087,916339.0
2022-12-22 10:00:00,58.13,58.13,57.57,57.57,320585.0,53.9994,53.9994,53.4792,53.4792,320585.0
2022-12-22 10:30:00,57.56,57.85,57.41,57.76,329765.0,53.4699,53.7393,53.3306,53.6557,329765.0
2022-12-22 11:00:00,57.75,57.87,57.51,57.53,182291.0,53.6464,53.7579,53.4235,53.442,182291.0
2022-12-22 11:30:00,57.54,57.57,57.27,57.3,218834.0,53.4513,53.4792,53.2005,53.2284,218834.0
2022-12-22 12:00:00,57.3,57.32,57.16,57.22,174214.0,53.2284,53.247,53.0983,53.1541,174214.0
2022-12-22 12:30:00,57.22,57.51,57.2,57.44,172217.0,53.1541,53.4235,53.1355,53.3584,172217.0
2022-12-22 13:00:00,57.42,57.42,57.16,57.27,143448.0,53.3398,53.3398,53.0983,53.2005,143448.0
2022-12-22 13:30:00,57.27,57.3,57.12,57.16,190854.0,53.2005,53.2284,53.0612,53.0983,190854.0
2022-12-22 14:00:00,57.17,57.38,57.11,57.37,221370.0,53.1076,53.3027,53.0519,53.2934,221370.0
2022-12-22 14:30:00,57.36,57.57,57.31,57.57,216674.0,53.2841,53.4792,53.2377,53.4792,216674.0
2022-12-22 15:00:00,57.56,57.63,57.44,57.63,287286.0,53.4699,53.5349,53.3584,53.5349,287286.0
2022-12-22 15:30:00,57.63,57.72,57.39,57.67,579709.0,53.5349,53.6185,53.312,53.5721,579709.0
2022-12-23 09:30:00,57.85,58.2,57.17,57.28,608190.0,53.7393,54.0644,53.1076,53.2098,608190.0
2022-12-23 10:00:00,57.29,57.51,56.83,57.46,625737.0,53.2191,53.4235,52.7918,53.377,625737.0
2022-12-23 10:30:00,57.47,57.92,57.05,57.16,364678.0,53.3863,53.8043,52.9961,53.0983,364678.0
2022-12-23 11:00:00,57.15,57.21,56.92,57.0,293692.0,53.089,53.1448,52.8754,52.9497,293692.0
2022-12-23 11:30:00,57.0,57.13,56.66,56.82,376975.0,52.9497,53.0705,52.6339,52.7825,376975.0
2022-12-23 12:00:00,56.81,57.01,56.76,56.85,186582.0,52.7732,52.959,52.7267,52.8104,186582.0
2022-12-23 12:30:00,56.85,56.96,56.67,56.68,173606.0,52.8104,52.9125,52.6431,52.6524,173606.0
2022-12-23 13:00:00,56.68,56.79,56.53,56.63,145510.0,52.6524,52.7546,52.5131,52.606,145510.0
2022-12-23 13:30:00,56.63,56.7,56.52,56.6,107361.0,52.606,52.671,52.5038,52.5781,107361.0
2022-12-23 14:00:00,56.6,56.74,56.51,56.61,100804.0,52.5781,52.7082,52.4945,52.5874,100804.0
2022-12-23 14:30:00,56.6,56.67,56.5,56.66,93639.0,52.5781,52.6431,52.4852,52.6339,93639.0
2022-12-23 15:00:00,56.66,56.71,56.48,56.52,193433.0,52.6339,52.6803,52.4666,52.5038,193433.0
2022-12-23 15:30:00,56.52,56.55,56.3,56.46,595832.0,52.5038,52.5317,52.2994,52.4481,595832.0
2022-12-27 09:30:00,57.49,59.72,57.07,59.52,1503475.0,53.4049,55.4764,53.0147,55.2906,1503475.0
2022-12-27 10:00:00,59.53,59.84,59.11,59.31,934355.0,55.2999,55.5879,54.9098,55.0955,934355.0
2022-12-27 10:30:00,59.3,59.47,57.88,57.92,661413.0,55.0863,55.2442,53.7672,53.8043,661413.0
2022-12-27 11:00:00,57.91,58.39,57.84,58.32,344751.0,53.795,54.2409,53.73,54.1759,344751.0
2022-12-27 11:30:00,58.34,58.48,58.18,58.39,169301.0,54.1945,54.3245,54.0458,54.2409,169301.0
2022-12-27 12:00:00,58.39,58.55,58.34,58.54,137310.0,54.2409,54.3896,54.1945,54.3803,137310.0
2022-12-27 12:30:00,58.56,58.58,58.18,58.5,175358.0,54.3988,54.4174,54.0458,54.3431,175358.0
2022-12-27 13:00:00,58.51,58.69,58.49,58.55,197386.0,54.3524,54.5196,54.3338,54.3896,197386.0
2022-12-27 13:30:00,58.55,58.63,58.41,58.44,272322.0,54.3896,54.4639,54.2595,54.2874,272322.0
2022-12-27 14:00:00,58.45,58.68,58.4,58.66,212922.0,54.2967,54.5103,54.2502,54.4917,212922.0
2022-12-27 14:30:00,58.66,58.85,58.62,58.81,315106.0,54.4917,54.6682,54.4546,54.6311,315106.0
2022-12-27 15:00:00,58.81,58.96,58.7,58.8,364912.0,54.6311,54.7704,54.5289,54.6218,364912.0
2022-12-27 15:30:00,58.8,58.92,58.69,58.82,964285.0,54.6218,54.7333,54.5196,54.6404,964285.0
2022-12-28 09:30:00,58.37,58.73,57.23,57.6,851162.0,54.2223,54.5568,53.1633,53.5071,851162.0
2022-12-28 10:00:00,57.63,57.72,56.41,56.46,566331.0,53.5349,53.6185,52.4016,52.4481,566331.0
2022-12-28 10:30:00,56.45,56.48,55.72,55.74,968097.0,52.4388,52.4666,51.7606,51.7792,968097.0
2022-12-28 11:00:00,55.74,55.98,55.35,55.39,885181.0,51.7792,52.0022,51.4169,51.4541,885181.0
2022-12-28 11:30:00,55.4,55.99,55.11,55.91,987915.0,51.4634,52.0115,51.194,51.9371,987915.0
2022-12-28 12:00:00,55.91,56.06,55.51,56.03,537370.0,51.9371,52.0765,51.5656,52.0486,537370.0
2022-12-28 12:30:00,56.02,56.32,55.96,56.28,256612.0,52.0393,52.318,51.9836,52.2809,256612.0
2022-12-28 13:00:00,56.3,56.54,56.28,56.5,358709.0,52.2994,52.5224,52.2809,52.4852,358709.0
2022-12-28 13:30:00,56.5,56.51,56.2,56.4,234938.0,52.4852,52.4945,52.2065,52.3923,234938.0
2022-12-28 14:00:00,56.42,56.44,56.08,56.15,203112.0,52.4109,52.4295,52.0951,52.1601,203112.0
2022-12-28 14:30:00,56.15,56.26,55.97,56.15,230905.0,52.1601,52.2623,51.9929,52.1601,230905.0
2022-12-28 15:00:00,56.15,56.16,55.91,56.13,254815.0,52.1601,52.1694,51.9371,52.1415,254815.0
2022-12-28 15:30:00,56.13,56.31,56.07,56.16,951362.0,52.1415,52.3087,52.0858,52.1694,951362.0
2022-12-29 09:30:00,56.14,57.33,55.75,56.65,548409.0,52.1508,53.2562,51.7885,52.6246,548409.0
2022-12-29 10:00:00,56.66,56.95,56.39,56.59,410364.0,52.6339,52.9032,52.383,52.5688,410364.0
2022-12-29 10:30:00,56.6,57.16,56.4,57.05,327291.0,52.5781,53.0983,52.3923,52.9961,327291.0
2022-12-29 11:00:00,57.04,57.21,56.83,56.85,275456.0,52.9868,53.1448,52.7918,52.8104,275456.0
2022-12-29 11:30:00,56.84,57.1,56.84,56.88,392889.0,52.8011,53.0426,52.8011,52.8382,392889.0
2022-12-29 12:00:00,56.9,56.97,56.8,56.9,128519.0,52.8568,52.9218,52.7639,52.8568,128519.0
2022-12-29 12:30:00,56.9,56.93,56.74,56.89,85212.0,52.8568,52.8847,52.7082,52.8475,85212.0
2022-12-29 13:00:00,56.88,56.92,56.73,56.79,82273.0,52.8382,52.8754,52.6989,52.7546,82273.0
2022-12-29 13:30:00,56.8,56.89,56.76,56.86,114140.0,52.7639,52.8475,52.7267,52.8196,114140.0
2022-12-29 14:00:00,56.85,56.93,56.81,56.85,107961.0,52.8104,52.8847,52.7732,52.8104,107961.0
2022-12-29 14:30:00,56.85,56.92,56.78,56.89,228738.0,52.8104,52.8754,52.7453,52.8475,228738.0
2022-12-29 15:00:00,56.88,57.01,56.88,56.88,213692.0,52.8382,52.959,52.8382,52.8382,213692.0
2022-12-29 15:30:00,56.89,57.23,56.88,57.07,525129.0,52.8475,53.1633,52.8382,53.0147,525129.0
2022-12-30 09:30:00,55.87,57.16,55.82,56.35,499232.0,51.9,53.0983,51.8535,52.3459,499232.0
2022-12-30 10:00:00,56.37,56.43,55.99,56.31,430443.0,52.3645,52.4202,52.0115,52.3087,430443.0
2022-12-30 10:30:00,56.32,56.36,56.07,56.15,263023.0,52.318,52.3552,52.0858,52.1601,263023.0
2022-12-30 11:00:00,56.15,56.48,56.12,56.19,233041.0,52.1601,52.4666,52.1322,52.1972,233041.0
2022-12-30 11:30:00,56.19,56.29,55.82,56.01,427080.0,52.1972,52.2901,51.8535,52.03,427080.0
2022-12-30 12:00:00,55.99,56.11,55.9,55.96,168397.0,52.0115,52.1229,51.9279,51.9836,168397.0
2022-12-30 12:30:00,55.96,56.08,55.88,56.01,103032.0,51.9836,52.0951,51.9093,52.03,103032.0
2022-12-30 13:00:00,56.01,56.19,55.95,56.0,247269.0,52.03,52.1972,51.9743,52.0208,247269.0
2022-12-30 13:30:00,55.99,56.06,55.92,55.99,110621.0,52.0115,52.0765,51.9464,52.0115,110621.0
2022-12-30 14:00:00,55.99,56.01,55.89,55.96,131795.0,52.0115,52.03,51.9186,51.9836,131795.0
2022-12-30 14:30:00,55.95,56.01,55.89,55.93,79368.0,51.9743,52.03,51.9186,51.9557,79368.0
2022-12-30 15:00:00,55.95,56.05,55.93,56.0,137553.0,51.9743,52.0672,51.9557,52.0208,137553.0
2022-12-30 15:30:00,56.0,56.15,55.96,56.13,550493.0,52.0208,52.1601,51.9836,52.1415,550493.0
2023-01-03 09:30:00,57.97,59.57,57.84,58.28,1878872.0,53.8508,55.3371,53.73,54.1387,1878872.0
2023-01-03 10:00:00,58.26,58.53,57.82,58.07,463813.0,54.1202,54.371,53.7114,53.9437,463813.0
2023-01-03 10:30:00,58.05,58.48,57.73,58.48,354040.0,53.9251,54.3245,53.6278,54.3245,354040.0
2023-01-03 11:00:00,58.48,58.66,57.98,58.14,267442.0,54.3245,54.4917,53.8601,54.0087,267442.0
2023-01-03 11:30:00,58.12,58.19,57.23,57.36,241226.0,53.9901,54.0551,53.1633,53.2841,241226.0
2023-01-03 12:00:00,57.38,57.43,56.87,57.07,278999.0,53.3027,53.3491,52.8289,53.0147,278999.0
2023-01-03 12:30:00,57.04,57.27,56.9,57.12,191853.0,52.9868,53.2005,52.8568,53.0612,191853.0
2023-01-03 13:00:00,57.12,57.42,57.06,57.4,96400.0,53.0612,53.3398,53.0054,53.3213,96400.0
2023-01-03 13:30:00,57.39,57.59,57.36,57.56,126501.0,53.312,53.4978,53.2841,53.4699,126501.0
2023-01-03 14:00:00,57.55,57.68,57.43,57.51,173465.0,53.4606,53.5814,53.3491,53.4235,173465.0
2023-01-03 14:30:00,57.51,57.84,57.46,57.7,200808.0,53.4235,53.73,53.377,53.6,200808.0
2023-01-03 15:00:00,57.69,57.79,57.51,57.57,191945.0,53.5907,53.6836,53.4235,53.4792,191945.0
2023-01-03 15:30:00,57.58,57.84,57.58,57.64,722908.0,53.4885,53.73,53.4885,53.5442,722908.0
2023-01-04 09:30:00,61.68,62.87,61.04,62.68,2201113.0,57.2971,58.4026,56.7026,58.2261,2201113.0
2023-01-04 10:00:00,62.67,63.78,62.44,63.75,1686839.0,58.2168,59.2479,58.0031,59.2201,1686839.0
2023-01-04 10:30:00,63.75,64.29,63.28,63.41,1241930.0,59.2201,59.7217,58.7834,58.9042,1241930.0
2023-01-04 11:00:00,63.42,64.0,63.3,63.97,599200.0,58.9135,59.4523,58.802,59.4244,599200.0
2023-01-04 11:30:00,63.98,64.97,63.92,64.95,962568.0,59.4337,60.3534,59.378,60.3348,962568.0
2023-01-04 12:00:00,64.97,66.05,64.86,66.03,1417134.0,60.3534,61.3566,60.2512,61.338,1417134.0
2023-01-04 12:30:00,66.04,67.1,65.93,66.81,1887219.0,61.3473,62.332,61.2451,62.0626,1887219.0
2023-01-04 13:00:00,66.82,66.82,66.13,66.37,1107154.0,62.0719,62.0719,61.4309,61.6539,1107154.0
2023-01-04 13:30:00,66.37,66.54,65.61,65.66,694524.0,61.6539,61.8118,60.9479,60.9943,694524.0
2023-01-04 14:00:00,65.78,66.34,65.43,65.58,864980.0,61.1058,61.626,60.7807,60.92,864980.0
2023-01-04 14:30:00,65.58,66.33,65.51,66.26,604748.0,60.92,61.6167,60.855,61.5517,604748.0
2023-01-04 15:00:00,66.27,66.35,65.83,65.84,565558.0,61.561,61.6353,61.1522,61.1615,565558.0
2023-01-04 15:30:00,65.83,66.18,65.62,66.15,1859985.0,61.1522,61.4774,60.9572,61.4495,1859985.0
2023-01-05 09:30:00,63.5,64.81,63.47,64.56,1630251.0,58.9878,60.2047,58.9599,59.9725,1630251.0
2023-01-05 10:00:00,64.56,65.2,64.24,64.95,922767.0,59.9725,60.567,59.6752,60.3348,922767.0
2023-01-05 10:30:00,64.94,65.74,64.74,65.28,779532.0,60.3255,61.0686,60.1397,60.6413,779532.0
2023-01-05 11:00:00,65.29,65.31,64.53,64.8,449944.0,60.6506,60.6692,59.9446,60.1954,449944.0
2023-01-05 11:30:00,64.78,65.22,64.64,65.2,226816.0,60.1769,60.5856,60.0468,60.567,226816.0
2023-01-05 12:00:00,65.2,65.83,65.09,65.77,532242.0,60.567,61.1522,60.4648,61.0965,532242.0
2023-01-05 12:30:00,65.77,66.12,65.73,65.78,539659.0,61.0965,61.4216,61.0594,61.1058,539659.0
2023-01-05 13:00:00,65.78,65.97,65.63,65.71,245671.0,61.1058,61.2823,60.9665,61.0408,245671.0
2023-01-05 13:30:00,65.72,65.9,65.6,65.61,141391.0,61.0501,61.2173,60.9386,60.9479,141391.0
2023-01-05 14:00:00,65.61,65.82,65.47,65.48,157483.0,60.9479,61.143,60.8178,60.8271,157483.0
2023-01-05 14:30:00,65.48,66.11,65.48,66.0,264969.0,60.8271,61.4124,60.8271,61.3102,264969.0
2023-01-05 15:00:00,66.0,66.25,65.94,66.17,585822.0,61.3102,61.5424,61.2544,61.4681,585822.0
2023-01-05 15:30:00,66.17,66.23,65.79,65.9,1216171.0,61.4681,61.5238,61.1151,61.2173,1216171.0
2023-01-06 09:30:00,63.98,64.31,62.59,63.73,1220484.0,59.4337,59.7403,58.1425,59.2015,1220484.0
2023-01-06 10:00:00,63.75,64.51,63.56,64.01,780910.0,59.2201,59.926,59.0436,59.4616,780910.0
2023-01-06 10:30:00,63.99,64.8,63.95,64.33,437464.0,59.443,60.1954,59.4058,59.7588,437464.0
2023-01-06 11:00:00,64.35,64.5,64.11,64.49,258859.0,59.7774,59.9168,59.5545,59.9075,258859.0
2023-01-06 11:30:00,64.49,64.89,64.45,64.59,472628.0,59.9075,60.279,59.8703,60.0004,472628.0
2023-01-06 12:00:00,64.59,64.59,63.92,64.08,484333.0,60.0004,60.0004,59.378,59.5266,484333.0
2023-01-06 12:30:00,64.08,64.23,63.92,64.04,321303.0,59.5266,59.6659,59.378,59.4894,321303.0
2023-01-06 13:00:00,64.04,64.31,64.02,64.26,204003.0,59.4894,59.7403,59.4709,59.6938,204003.0
2023-01-06 13:30:00,64.27,64.44,64.23,64.4,212548.0,59.7031,59.861,59.6659,59.8239,212548.0
2023-01-06 14:00:00,64.41,64.47,64.2,64.25,245061.0,59.8332,59.8889,59.6381,59.6845,245061.0
2023-01-06 14:30:00,64.25,64.36,64.16,64.34,299255.0,59.6845,59.7867,59.6009,59.7681,299255.0
2023-01-06 15:00:00,64.34,64.43,64.23,64.34,284643.0,59.7681,59.8517,59.6659,59.7681,284643.0
2023-01-06 15:30:00,64.34,64.46,64.21,64.28,798987.0,59.7681,59.8796,59.6474,59.7124,798987.0
2023-01-09 09:30:00,64.81,65.05,63.57,63.58,1474191.0,60.2047,60.4277,59.0528,59.0621,1474191.0
2023-01-09 10:00:00,63.57,63.58,62.21,62.55,1226593.0,59.0528,59.0621,57.7895,58.1053,1226593.0
2023-01-09 10:30:00,62.57,63.32,62.22,63.18,822619.0,58.1239,58.8206,57.7988,58.6906,822619.0
2023-01-09 11:00:00,63.17,63.79,63.08,63.59,428005.0,58.6813,59.2572,58.5977,59.0714,428005.0
2023-01-09 11:30:00,63.58,63.92,63.08,63.36,407430.0,59.0621,59.378,58.5977,58.8578,407430.0
2023-01-09 12:00:00,63.36,63.77,63.26,63.77,310034.0,58.8578,59.2386,58.7649,59.2386,310034.0
2023-01-09 12:30:00,63.77,63.95,63.61,63.74,256302.0,59.2386,59.4058,59.09,59.2108,256302.0
2023-01-09 13:00:00,63.75,63.81,63.48,63.71,171054.0,59.2201,59.2758,58.9692,59.1829,171054.0
2023-01-09 13:30:00,63.72,63.74,63.1,63.31,280006.0,59.1922,59.2108,58.6162,58.8113,280006.0
2023-01-09 14:00:00,63.31,63.67,63.29,63.62,251636.0,58.8113,59.1457,58.7927,59.0993,251636.0
2023-01-09 14:30:00,63.64,63.66,63.37,63.39,155268.0,59.1179,59.1364,58.8671,58.8856,155268.0
2023-01-09 15:00:00,63.39,63.4,63.15,63.26,376662.0,58.8856,58.8949,58.6627,58.7649,376662.0
2023-01-09 15:30:00,63.26,63.28,63.05,63.14,931305.0,58.7649,58.7834,58.5698,58.6534,931305.0
2023-01-10 09:30:00,64.0,64.62,63.16,63.48,709004.0,59.4523,60.0282,58.672,58.9692,709004.0
2023-01-10 10:00:00,63.48,63.92,63.31,63.55,353920.0,58.9692,59.378,58.8113,59.0343,353920.0
2023-01-10 10:30:00,63.52,63.63,62.95,63.42,448854.0,59.0064,59.1086,58.4769,58.9135,448854.0
2023-01-10 11:00:00,63.42,63.77,63.24,63.47,318790.0,58.9135,59.2386,58.7463,58.9599,318790.0
2023-01-10 11:30:00,63.45,63.67,63.38,63.54,223841.0,58.9414,59.1457,58.8763,59.025,223841.0
2023-01-10 12:00:00,63.55,63.73,63.43,63.56,154637.0,59.0343,59.2015,58.9228,59.0436,154637.0
2023-01-10 12:30:00,63.56,63.75,63.51,63.58,209657.0,59.0436,59.2201,58.9971,59.0621,209657.0
2023-01-10 13:00:00,63.58,63.82,63.58,63.7,131006.0,59.0621,59.2851,59.0621,59.1736,131006.0
2023-01-10 13:30:00,63.69,63.94,63.68,63.94,215032.0,59.1643,59.3965,59.155,59.3965,215032.0
2023-01-10 14:00:00,63.95,64.27,63.95,64.02,229306.0,59.4058,59.7031,59.4058,59.4709,229306.0
2023-01-10 14:30:00,64.01,64.02,63.65,63.73,169121.0,59.4616,59.4709,59.1272,59.2015,169121.0
2023-01-10 15:00:00,63.74,63.76,63.55,63.61,198730.0,59.2108,59.2293,59.0343,59.09,198730.0
2023-01-10 15:30:00,63.61,63.75,63.5,63.67,708178.0,59.09,59.2201,58.9878,59.1457,708178.0
2023-01-11 09:30:00,63.28,63.59,62.78,62.86,792172.0,58.7834,59.0714,58.319,58.3933,792172.0
2023-01-11 10:00:00,62.86,62.87,61.73,62.07,860688.0,58.3933,58.4026,57.3436,57.6594,860688.0
2023-01-11 10:30:00,62.06,62.42,61.72,62.16,676928.0,57.6501,57.9846,57.3343,57.743,676928.0
2023-01-11 11:00:00,62.18,62.58,62.16,62.46,365516.0,57.7616,58.1332,57.743,58.0217,365516.0
2023-01-11 11:30:00,62.46,62.66,62.39,62.55,277531.0,58.0217,58.2075,57.9567,58.1053,277531.0
2023-01-11 12:00:00,62.55,62.83,62.5,62.71,284443.0,58.1053,58.3654,58.0589,58.254,284443.0
2023-01-11 12:30:00,62.72,62.87,62.68,62.72,232083.0,58.2632,58.4026,58.2261,58.2632,232083.0
2023-01-11 13:00:00,62.7,62.98,62.67,62.97,261419.0,58.2447,58.5048,58.2168,58.4955,261419.0
2023-01-11 13:30:00,62.97,63.28,62.91,63.25,331382.0,58.4955,58.7834,58.4397,58.7556,331382.0
2023-01-11 14:00:00,63.27,63.28,62.91,63.15,383345.0,58.7742,58.7834,58.4397,58.6627,383345.0
2023-01-11 14:30:00,63.14,63.14,62.84,62.92,229873.0,58.6534,58.6534,58.3747,58.449,229873.0
2023-01-11 15:00:00,62.92,63.07,62.89,62.97,166751.0,58.449,58.5884,58.4212,58.4955,166751.0
2023-01-11 15:30:00,62.96,63.07,62.76,63.04,572126.0,58.4862,58.5884,58.3004,58.5605,572126.0
2023-01-12 09:30:00,63.02,63.75,62.25,62.71,671489.0,58.5419,59.2201,57.8266,58.254,671489.0
2023-01-12 10:00:00,62.75,63.34,62.65,63.08,398446.0,58.2911,58.8392,58.1982,58.5977,398446.0
2023-01-12 10:30:00,63.08,63.26,62.94,63.09,355601.0,58.5977,58.7649,58.4676,58.6069,355601.0
2023-01-12 11:00:00,63.09,63.1,62.55,62.63,312964.0,58.6069,58.6162,58.1053,58.1796,312964.0
2023-01-12 11:30:00,62.63,62.77,62.41,62.74,229442.0,58.1796,58.3097,57.9753,58.2818,229442.0
2023-01-12 12:00:00,62.74,63.32,62.74,63.25,258896.0,58.2818,58.8206,58.2818,58.7556,258896.0
2023-01-12 12:30:00,63.26,63.38,63.07,63.07,250412.0,58.7649,58.8763,58.5884,58.5884,250412.0
2023-01-12 13:00:00,63.07,63.18,62.69,62.73,176468.0,58.5884,58.6906,58.2354,58.2725,176468.0
2023-01-12 13:30:00,62.73,63.29,62.69,63.27,214624.0,58.2725,58.7927,58.2354,58.7742,214624.0
2023-01-12 14:00:00,63.28,63.28,63.06,63.09,171469.0,58.7834,58.7834,58.5791,58.6069,171469.0
2023-01-12 14:30:00,63.08,63.26,63.05,63.25,175324.0,58.5977,58.7649,58.5698,58.7556,175324.0
2023-01-12 15:00:00,63.25,63.27,63.09,63.24,300990.0,58.7556,58.7742,58.6069,58.7463,300990.0
2023-01-12 15:30:00,63.24,63.36,63.07,63.17,486921.0,58.7463,58.8578,58.5884,58.6813,486921.0
2023-01-13 09:30:00,63.84,65.41,63.68,64.45,1117914.0,59.3037,60.7621,59.155,59.8703,1117914.0
2023-01-13 10:00:00,64.44,64.67,64.25,64.41,534252.0,59.861,60.0747,59.6845,59.8332,534252.0
2023-01-13 10:30:00,64.4,64.52,63.4,63.42,522925.0,59.8239,59.9353,58.8949,58.9135,522925.0
2023-01-13 11:00:00,63.42,63.49,62.77,63.07,577606.0,58.9135,58.9785,58.3097,58.5884,577606.0
2023-01-13 11:30:00,63.06,63.49,63.01,63.35,353840.0,58.5791,58.9785,58.5326,58.8485,353840.0
2023-01-13 12:00:00,63.35,63.52,63.34,63.46,230051.0,58.8485,59.0064,58.8392,58.9507,230051.0
2023-01-13 12:30:00,63.45,63.65,63.36,63.5,344012.0,58.9414,59.1272,58.8578,58.9878,344012.0
2023-01-13 13:00:00,63.5,63.57,63.36,63.48,210354.0,58.9878,59.0528,58.8578,58.9692,210354.0
2023-01-13 13:30:00,63.47,63.59,63.45,63.46,903099.0,58.9599,59.0714,58.9414,58.9507,903099.0
2023-01-13 14:00:00,63.47,63.54,63.24,63.49,262152.0,58.9599,59.025,58.7463,58.9785,262152.0
2023-01-13 14:30:00,63.5,63.54,63.43,63.5,186091.0,58.9878,59.025,58.9228,58.9878,186091.0
2023-01-13 15:00:00,63.5,63.61,63.42,63.61,284153.0,58.9878,59.09,58.9135,59.09,284153.0
2023-01-13 15:30:00,63.61,63.79,63.48,63.63,692858.0,59.09,59.2572,58.9692,59.1086,692858.0
2023-01-17 09:30:00,61.12,61.35,60.03,60.6,1397812.0,56.7769,56.9906,55.7644,56.2939,1397812.0
2023-01-17 10:00:00,60.63,61.05,60.01,60.11,701226.0,56.3218,56.7119,55.7458,55.8387,701226.0
2023-01-17 10:30:00,60.11,60.3,59.64,59.88,689987.0,55.8387,56.0152,55.4021,55.625,689987.0
2023-01-17 11:00:00,59.9,59.99,59.73,59.92,381048.0,55.6436,55.7272,55.4857,55.6622,381048.0
2023-01-17 11:30:00,59.92,60.23,59.88,60.18,315108.0,55.6622,55.9502,55.625,55.9037,315108.0
2023-01-17 12:00:00,60.18,60.23,59.85,59.87,288787.0,55.9037,55.9502,55.5972,55.6158,288787.0
2023-01-17 12:30:00,59.87,60.06,59.87,59.89,184376.0,55.6158,55.7923,55.6158,55.6343,184376.0
2023-01-17 13:00:00,59.89,60.08,59.85,59.96,189341.0,55.6343,55.8108,55.5972,55.6994,189341.0
2023-01-17 13:30:00,59.96,60.02,59.74,59.81,250597.0,55.6994,55.7551,55.495,55.56,250597.0
2023-01-17 14:00:00,59.81,60.07,59.7,60.05,219243.0,55.56,55.8015,55.4578,55.783,219243.0
2023-01-17 14:30:00,60.06,60.17,59.98,60.05,200376.0,55.7923,55.8944,55.7179,55.783,200376.0
2023-01-17 15:00:00,60.04,60.06,59.84,59.98,361795.0,55.7737,55.7923,55.5879,55.7179,361795.0
2023-01-17 15:30:00,59.98,60.05,59.88,59.96,837635.0,55.7179,55.783,55.625,55.6994,837635.0
2023-01-18 09:30:00,60.7,60.93,59.18,59.25,987573.0,56.3868,56.6004,54.9748,55.0398,987573.0
2023-01-18 10:00:00,59.25,59.66,58.84,59.29,801408.0,55.0398,55.4207,54.6589,55.077,801408.0
2023-01-18 10:30:00,59.29,59.37,58.89,59.01,398746.0,55.077,55.1513,54.7054,54.8169,398746.0
2023-01-18 11:00:00,59.0,59.15,58.82,59.01,269931.0,54.8076,54.9469,54.6404,54.8169,269931.0
2023-01-18 11:30:00,59.0,59.2,58.89,59.18,168563.0,54.8076,54.9934,54.7054,54.9748,168563.0
2023-01-18 12:00:00,59.19,59.21,58.86,58.88,134618.0,54.9841,55.0027,54.6775,54.6961,134618.0
2023-01-18 12:30:00,58.88,59.04,58.82,58.99,162457.0,54.6961,54.8447,54.6404,54.7983,162457.0
2023-01-18 13:00:00,59.01,59.02,58.84,58.98,129539.0,54.8169,54.8262,54.6589,54.789,129539.0
2023-01-18 13:30:00,58.99,59.19,58.9,58.91,215779.0,54.7983,54.9841,54.7147,54.724,215779.0
2023-01-18 14:00:00,58.92,59.08,58.89,59.07,137009.0,54.7333,54.8819,54.7054,54.8726,137009.0
2023-01-18 14:30:00,59.07,59.17,59.04,59.1,102760.0,54.8726,54.9655,54.8447,54.9005,102760.0
2023-01-18 15:00:00,59.1,59.16,59.0,59.01,149843.0,54.9005,54.9562,54.8076,54.8169,149843.0
2023-01-18 15:30:00,59.0,59.0,58.48,58.51,790204.0,54.8076,54.8076,54.3245,54.3524,790204.0
2023-01-19 09:30:00,59.21,60.23,59.09,59.71,742732.0,55.0027,55.9502,54.8912,55.4671,742732.0
2023-01-19 10:00:00,59.7,60.12,59.45,59.75,361547.0,55.4578,55.848,55.2256,55.5043,361547.0
2023-01-19 10:30:00,59.76,60.07,59.59,59.86,335820.0,55.5136,55.8015,55.3557,55.6065,335820.0
2023-01-19 11:00:00,59.87,60.34,59.79,60.1,346048.0,55.6158,56.0524,55.5414,55.8294,346048.0
2023-01-19 11:30:00,60.09,60.09,59.31,59.44,243513.0,55.8201,55.8201,55.0955,55.2163,243513.0
2023-01-19 12:00:00,59.45,59.8,59.44,59.59,226518.0,55.2256,55.5507,55.2163,55.3557,226518.0
2023-01-19 12:30:00,59.59,59.74,59.53,59.74,153695.0,55.3557,55.495,55.2999,55.495,153695.0
2023-01-19 13:00:00,59.75,59.87,59.63,59.71,175344.0,55.5043,55.6158,55.3928,55.4671,175344.0
2023-01-19 13:30:00,59.72,59.98,59.72,59.86,176162.0,55.4764,55.7179,55.4764,55.6065,176162.0
2023-01-19 14:00:00,59.86,60.08,59.72,59.97,180905.0,55.6065,55.8108,55.4764,55.7086,180905.0
2023-01-19 14:30:00,59.97,59.98,59.64,59.67,141518.0,55.7086,55.7179,55.4021,55.43,141518.0
2023-01-19 15:00:00,59.68,59.78,59.54,59.64,176742.0,55.4393,55.5322,55.3092,55.4021,176742.0
2023-01-19 15:30:00,59.64,59.65,59.28,59.42,680725.0,55.4021,55.4114,55.0677,55.1977,680725.0
2023-01-20 09:30:00,60.5,60.77,60.14,60.71,876563.0,56.201,56.4518,55.8666,56.3961,876563.0
2023-01-20 10:00:00,60.71,60.99,60.54,60.86,406857.0,56.3961,56.6562,56.2381,56.5354,406857.0
2023-01-20 10:30:00,60.87,60.93,60.58,60.64,315862.0,56.5447,56.6004,56.2753,56.331,315862.0
2023-01-20 11:00:00,60.63,60.77,60.28,60.39,390755.0,56.3218,56.4518,55.9966,56.0988,390755.0
2023-01-20 11:30:00,60.41,60.63,60.25,60.48,320724.0,56.1174,56.3218,55.9688,56.1824,320724.0
2023-01-20 12:00:00,60.51,60.51,60.31,60.42,274438.0,56.2103,56.2103,56.0245,56.1267,274438.0
2023-01-20 12:30:00,60.42,60.47,60.28,60.39,182706.0,56.1267,56.1731,55.9966,56.0988,182706.0
2023-01-20 13:00:00,60.41,60.66,60.35,60.63,292821.0,56.1174,56.3496,56.0616,56.3218,292821.0
2023-01-20 13:30:00,60.64,60.73,60.53,60.61,237335.0,56.331,56.4146,56.2289,56.3032,237335.0
2023-01-20 14:00:00,60.62,60.63,60.39,60.53,211071.0,56.3125,56.3218,56.0988,56.2289,211071.0
2023-01-20 14:30:00,60.53,60.56,60.4,60.49,286199.0,56.2289,56.2567,56.1081,56.1917,286199.0
2023-01-20 15:00:00,60.48,60.72,60.42,60.47,377533.0,56.1824,56.4054,56.1267,56.1731,377533.0
2023-01-20 15:30:00,60.48,60.58,60.34,60.45,917762.0,56.1824,56.2753,56.0524,56.1545,917762.0
2023-01-23 09:30:00,60.95,61.7,60.55,61.1,605279.0,56.619,57.3157,56.2474,56.7584,605279.0
2023-01-23 10:00:00,61.12,61.66,60.84,61.47,568839.0,56.7769,57.2786,56.5168,57.1021,568839.0
2023-01-23 10:30:00,61.49,61.52,61.11,61.37,323370.0,57.1206,57.1485,56.7676,57.0092,323370.0
2023-01-23 11:00:00,61.37,61.54,61.22,61.22,231885.0,57.0092,57.1671,56.8698,56.8698,231885.0
2023-01-23 11:30:00,61.22,61.34,61.08,61.28,141941.0,56.8698,56.9813,56.7398,56.9256,141941.0
2023-01-23 12:00:00,61.29,61.38,61.2,61.24,123873.0,56.9349,57.0185,56.8512,56.8884,123873.0
2023-01-23 12:30:00,61.25,61.43,61.2,61.4,124946.0,56.8977,57.0649,56.8512,57.037,124946.0
2023-01-23 13:00:00,61.39,61.44,61.28,61.41,155519.0,57.0277,57.0742,56.9256,57.0463,155519.0
2023-01-23 13:30:00,61.4,61.47,61.31,61.35,144694.0,57.037,57.1021,56.9534,56.9906,144694.0
2023-01-23 14:00:00,61.35,61.36,61.1,61.14,184192.0,56.9906,56.9999,56.7584,56.7955,184192.0
2023-01-23 14:30:00,61.15,61.2,60.89,61.02,157455.0,56.8048,56.8512,56.5633,56.684,157455.0
2023-01-23 15:00:00,61.02,61.22,60.93,61.22,190089.0,56.684,56.8698,56.6004,56.8698,190089.0
2023-01-23 15:30:00,61.22,61.23,61.01,61.03,439466.0,56.8698,56.8791,56.6747,56.6933,439466.0
2023-01-24 09:30:00,60.18,61.0,60.1,60.5,375378.0,55.9037,56.6655,55.8294,56.201,375378.0
2023-01-24 10:00:00,60.48,61.01,60.43,61.0,275857.0,56.1824,56.6747,56.136,56.6655,275857.0
2023-01-24 10:30:00,61.0,61.65,60.94,61.6,354750.0,56.6655,57.2693,56.6097,57.2228,354750.0
2023-01-24 11:00:00,61.6,61.6,61.31,61.33,143021.0,57.2228,57.2228,56.9534,56.972,143021.0
2023-01-24 11:30:00,61.31,61.59,61.31,61.5,175395.0,56.9534,57.2135,56.9534,57.1299,175395.0
2023-01-24 12:00:00,61.49,61.51,61.17,61.21,227380.0,57.1206,57.1392,56.8234,56.8605,227380.0
2023-01-24 12:30:00,61.22,61.28,61.13,61.24,88486.0,56.8698,56.9256,56.7862,56.8884,88486.0
2023-01-24 13:00:00,61.25,61.32,61.16,61.26,121470.0,56.8977,56.9627,56.8141,56.907,121470.0
2023-01-24 13:30:00,61.25,61.28,61.18,61.18,112514.0,56.8977,56.9256,56.8327,56.8327,112514.0
2023-01-24 14:00:00,61.17,61.28,61.12,61.24,144326.0,56.8234,56.9256,56.7769,56.8884,144326.0
2023-01-24 14:30:00,61.25,61.3,61.21,61.26,139085.0,56.8977,56.9441,56.8605,56.907,139085.0
2023-01-24 15:00:00,61.26,61.3,61.21,61.26,149144.0,56.907,56.9441,56.8605,56.907,149144.0
2023-01-24 15:30:00,61.26,61.7,61.15,61.61,614692.0,56.907,57.3157,56.8048,57.2321,614692.0
2023-01-25 09:30:00,61.14,61.66,60.68,60.78,499717.0,56.7955,57.2786,56.3682,56.4611,499717.0
2023-01-25 10:00:00,60.75,60.78,60.32,60.52,314905.0,56.4332,56.4611,56.0338,56.2196,314905.0
2023-01-25 10:30:00,60.52,60.9,60.2,60.84,208630.0,56.2196,56.5726,55.9223,56.5168,208630.0
2023-01-25 11:00:00,60.84,61.1,60.82,60.96,173106.0,56.5168,56.7584,56.4983,56.6283,173106.0
2023-01-25 11:30:00,60.97,61.16,60.94,60.99,175233.0,56.6376,56.8141,56.6097,56.6562,175233.0
2023-01-25 12:00:00,61.0,61.01,60.73,60.9,149007.0,56.6655,56.6747,56.4146,56.5726,149007.0
2023-01-25 12:30:00,60.89,61.01,60.88,60.99,139715.0,56.5633,56.6747,56.554,56.6562,139715.0
2023-01-25 13:00:00,61.0,61.11,60.94,61.01,178970.0,56.6655,56.7676,56.6097,56.6747,178970.0
2023-01-25 13:30:00,61.01,61.17,60.96,61.17,127484.0,56.6747,56.8234,56.6283,56.8234,127484.0
2023-01-25 14:00:00,61.17,61.24,60.99,61.21,216510.0,56.8234,56.8884,56.6562,56.8605,216510.0
2023-01-25 14:30:00,61.2,61.37,61.16,61.36,101761.0,56.8512,57.0092,56.8141,56.9999,101761.0
2023-01-25 15:00:00,61.36,61.45,61.27,61.34,144031.0,56.9999,57.0835,56.9163,56.9813,144031.0
2023-01-25 15:30:00,61.35,61.46,61.3,61.37,372736.0,56.9906,57.0928,56.9441,57.0092,372736.0
2023-01-26 09:30:00,62.52,63.09,62.02,62.33,717870.0,58.0775,58.6069,57.613,57.901,717870.0
2023-01-26 10:00:00,62.34,62.44,61.95,62.24,307680.0,57.9102,58.0031,57.548,57.8173,307680.0
2023-01-26 10:30:00,62.24,62.61,62.09,62.15,290186.0,57.8173,58.1611,57.678,57.7337,290186.0
2023-01-26 11:00:00,62.16,62.87,62.07,62.42,249740.0,57.743,58.4026,57.6594,57.9846,249740.0
2023-01-26 11:30:00,62.42,62.69,62.4,62.53,128303.0,57.9846,58.2354,57.966,58.0867,128303.0
2023-01-26 12:00:00,62.52,62.71,62.47,62.65,142189.0,58.0775,58.254,58.031,58.1982,142189.0
2023-01-26 12:30:00,62.65,62.68,62.55,62.62,134947.0,58.1982,58.2261,58.1053,58.1703,134947.0
2023-01-26 13:00:00,62.64,62.73,62.59,62.65,107632.0,58.1889,58.2725,58.1425,58.1982,107632.0
2023-01-26 13:30:00,62.65,62.88,62.63,62.8,145697.0,58.1982,58.4119,58.1796,58.3376,145697.0
2023-01-26 14:00:00,62.8,62.98,62.7,62.88,192527.0,58.3376,58.5048,58.2447,58.4119,192527.0
2023-01-26 14:30:00,62.89,62.97,62.79,62.92,269972.0,58.4212,58.4955,58.3283,58.449,269972.0
2023-01-26 15:00:00,62.92,63.09,62.91,63.05,214460.0,58.449,58.6069,58.4397,58.5698,214460.0
2023-01-26 15:30:00,63.06,63.26,63.01,63.11,624112.0,58.5791,58.7649,58.5326,58.6255,624112.0
2023-01-27 09:30:00,64.2,64.46,63.65,63.9,886726.0,59.6381,59.8796,59.1272,59.3594,886726.0
2023-01-27 10:00:00,63.91,64.15,63.44,63.56,388492.0,59.3687,59.5916,58.9321,59.0436,388492.0
2023-01-27 10:30:00,63.55,63.55,62.88,63.16,521055.0,59.0343,59.0343,58.4119,58.672,521055.0
2023-01-27 11:00:00,63.17,63.52,63.12,63.44,249580.0,58.6813,59.0064,58.6348,58.9321,249580.0
2023-01-27 11:30:00,63.46,63.52,63.24,63.25,181074.0,58.9507,59.0064,58.7463,58.7556,181074.0
2023-01-27 12:00:00,63.25,63.46,63.23,63.26,142415.0,58.7556,58.9507,58.737,58.7649,142415.0
2023-01-27 12:30:00,63.27,63.56,63.27,63.43,234454.0,58.7742,59.0436,58.7742,58.9228,234454.0
2023-01-27 13:00:00,63.43,63.62,63.36,63.59,164960.0,58.9228,59.0993,58.8578,59.0714,164960.0
2023-01-27 13:30:00,63.6,63.78,63.59,63.68,209983.0,59.0807,59.2479,59.0714,59.155,209983.0
2023-01-27 14:00:00,63.69,63.74,63.58,63.68,179406.0,59.1643,59.2108,59.0621,59.155,179406.0
2023-01-27 14:30:00,63.68,63.81,63.64,63.81,203845.0,59.155,59.2758,59.1179,59.2758,203845.0
2023-01-27 15:00:00,63.82,63.98,63.81,63.89,221217.0,59.2851,59.4337,59.2758,59.3501,221217.0
2023-01-27 15:30:00,63.89,64.0,63.69,63.73,591887.0,59.3501,59.4523,59.1643,59.2015,591887.0
2023-01-30 09:30:00,60.63,60.89,59.16,60.45,1600908.0,56.3218,56.5633,54.9562,56.1545,1600908.0
2023-01-30 10:00:00,60.46,60.85,59.82,60.01,615363.0,56.1638,56.5261,55.5693,55.7458,615363.0
2023-01-30 10:30:00,60.03,60.42,59.93,60.18,428918.0,55.7644,56.1267,55.6715,55.9037,428918.0
2023-01-30 11:00:00,60.17,60.31,59.92,60.19,324992.0,55.8944,56.0245,55.6622,55.913,324992.0
2023-01-30 11:30:00,60.2,60.31,60.06,60.27,264548.0,55.9223,56.0245,55.7923,55.9873,264548.0
2023-01-30 12:00:00,60.26,60.4,60.22,60.28,218313.0,55.978,56.1081,55.9409,55.9966,218313.0
2023-01-30 12:30:00,60.28,60.28,60.0,60.07,233336.0,55.9966,55.9966,55.7365,55.8015,233336.0
2023-01-30 13:00:00,60.06,60.34,60.04,60.25,135590.0,55.7923,56.0524,55.7737,55.9688,135590.0
2023-01-30 13:30:00,60.25,60.25,60.07,60.14,176479.0,55.9688,55.9688,55.8015,55.8666,176479.0
2023-01-30 14:00:00,60.14,60.24,60.07,60.13,152861.0,55.8666,55.9595,55.8015,55.8573,152861.0
2023-01-30 14:30:00,60.12,60.15,59.92,59.97,191525.0,55.848,55.8759,55.6622,55.7086,191525.0
2023-01-30 15:00:00,59.98,60.05,59.81,59.83,359467.0,55.7179,55.783,55.56,55.5786,359467.0
2023-01-30 15:30:00,59.83,60.12,59.81,59.83,746062.0,55.5786,55.848,55.56,55.5786,746062.0
2023-01-31 09:30:00,59.05,60.01,58.81,59.66,743785.0,54.854,55.7458,54.6311,55.4207,743785.0
2023-01-31 10:00:00,59.66,59.81,59.32,59.76,447415.0,55.4207,55.56,55.1048,55.5136,447415.0
2023-01-31 10:30:00,59.75,60.39,59.72,60.13,373210.0,55.5043,56.0988,55.4764,55.8573,373210.0
2023-01-31 11:00:00,60.14,60.33,59.78,59.86,226465.0,55.8666,56.0431,55.5322,55.6065,226465.0
2023-01-31 11:30:00,59.86,59.94,59.59,59.59,118395.0,55.6065,55.6808,55.3557,55.3557,118395.0
2023-01-31 12:00:00,59.6,59.62,59.42,59.55,210829.0,55.3649,55.3835,55.1977,55.3185,210829.0
2023-01-31 12:30:00,59.55,59.61,59.44,59.57,109811.0,55.3185,55.3742,55.2163,55.3371,109811.0
2023-01-31 13:00:00,59.57,59.71,59.51,59.7,172914.0,55.3371,55.4671,55.2813,55.4578,172914.0
2023-01-31 13:30:00,59.69,59.8,59.58,59.78,156036.0,55.4485,55.5507,55.3464,55.5322,156036.0
2023-01-31 14:00:00,59.79,60.02,59.78,60.01,127017.0,55.5414,55.7551,55.5322,55.7458,127017.0
2023-01-31 14:30:00,60.01,60.07,59.96,59.96,136438.0,55.7458,55.8015,55.6994,55.6994,136438.0
2023-01-31 15:00:00,59.95,60.01,59.72,59.74,202629.0,55.6901,55.7458,55.4764,55.495,202629.0
2023-01-31 15:30:00,59.73,59.75,59.41,59.54,734959.0,55.4857,55.5043,55.1884,55.3092,734959.0
2023-02-01 09:30:00,60.13,61.76,59.96,61.2,1229261.0,55.8573,57.3715,55.6994,56.8512,1229261.0
2023-02-01 10:00:00,61.21,61.21,60.14,60.23,449650.0,56.8605,56.8605,55.8666,55.9502,449650.0
2023-02-01 10:30:00,60.25,60.33,59.78,59.78,345613.0,55.9688,56.0431,55.5322,55.5322,345613.0
2023-02-01 11:00:00,59.76,59.96,59.65,59.82,285593.0,55.5136,55.6994,55.4114,55.5693,285593.0
2023-02-01 11:30:00,59.83,59.89,59.6,59.61,239107.0,55.5786,55.6343,55.3649,55.3742,239107.0
2023-02-01 12:00:00,59.62,59.72,59.39,59.41,256616.0,55.3835,55.4764,55.1699,55.1884,256616.0
2023-02-01 12:30:00,59.4,59.45,59.18,59.42,199704.0,55.1792,55.2256,54.9748,55.1977,199704.0
2023-02-01 13:00:00,59.42,59.61,59.31,59.57,141905.0,55.1977,55.3742,55.0955,55.3371,141905.0
2023-02-01 13:30:00,59.56,59.62,59.43,59.58,173356.0,55.3278,55.3835,55.207,55.3464,173356.0
2023-02-01 14:00:00,59.56,59.88,59.33,59.55,225605.0,55.3278,55.625,55.1141,55.3185,225605.0
2023-02-01 14:30:00,59.56,60.56,59.24,60.13,515377.0,55.3278,56.2567,55.0305,55.8573,515377.0
2023-02-01 15:00:00,60.13,60.6,60.13,60.6,420374.0,55.8573,56.2939,55.8573,56.2939,420374.0
2023-02-01 15:30:00,60.6,60.98,60.32,60.46,1007342.0,56.2939,56.6469,56.0338,56.1638,1007342.0
2023-02-02 09:30:00,60.3,60.3,58.7,58.7,1424128.0,56.0152,56.0152,54.5289,54.5289,1424128.0
2023-02-02 10:00:00,58.69,58.96,58.4,58.7,787652.0,54.5196,54.7704,54.2502,54.5289,787652.0
2023-02-02 10:30:00,58.72,59.11,58.7,59.04,498038.0,54.5475,54.9098,54.5289,54.8447,498038.0
2023-02-02 11:00:00,59.03,59.14,58.72,58.75,400712.0,54.8354,54.9376,54.5475,54.5753,400712.0
2023-02-02 11:30:00,58.75,58.75,58.41,58.46,462856.0,54.5753,54.5753,54.2595,54.3059,462856.0
2023-02-02 12:00:00,58.46,58.87,58.46,58.82,254885.0,54.3059,54.6868,54.3059,54.6404,254885.0
2023-02-02 12:30:00,58.82,58.86,58.65,58.68,282266.0,54.6404,54.6775,54.4824,54.5103,282266.0
2023-02-02 13:00:00,58.68,59.14,58.68,59.06,258764.0,54.5103,54.9376,54.5103,54.8633,258764.0
2023-02-02 13:30:00,59.06,59.3,59.01,59.26,172671.0,54.8633,55.0863,54.8169,55.0491,172671.0
2023-02-02 14:00:00,59.26,59.34,58.97,59.07,204161.0,55.0491,55.1234,54.7797,54.8726,204161.0
2023-02-02 14:30:00,59.06,59.09,58.72,58.75,269869.0,54.8633,54.8912,54.5475,54.5753,269869.0
2023-02-02 15:00:00,58.74,59.21,58.7,59.17,271185.0,54.5661,55.0027,54.5289,54.9655,271185.0
2023-02-02 15:30:00,59.17,59.43,59.06,59.31,710136.0,54.9655,55.207,54.8633,55.0955,710136.0
2023-02-03 09:30:00,58.69,59.49,57.89,58.75,1048819.0,54.5196,55.2628,53.7765,54.5753,1048819.0
2023-02-03 10:00:00,58.73,58.75,57.95,58.14,566105.0,54.5568,54.5753,53.8322,54.0087,566105.0
2023-02-03 10:30:00,58.15,58.74,58.06,58.29,287042.0,54.018,54.5661,53.9344,54.148,287042.0
2023-02-03 11:00:00,58.29,58.38,58.17,58.34,185826.0,54.148,54.2316,54.0366,54.1945,185826.0
2023-02-03 11:30:00,58.34,58.44,58.08,58.1,229809.0,54.1945,54.2874,53.9529,53.9715,229809.0
2023-02-03 12:00:00,58.09,58.33,58.07,58.12,160928.0,53.9622,54.1852,53.9437,53.9901,160928.0
2023-02-03 12:30:00,58.12,58.2,57.95,57.97,183395.0,53.9901,54.0644,53.8322,53.8508,183395.0
2023-02-03 13:00:00,57.96,58.0,57.69,57.73,302050.0,53.8415,53.8786,53.5907,53.6278,302050.0
2023-02-03 13:30:00,57.72,57.9,57.55,57.84,280076.0,53.6185,53.7857,53.4606,53.73,280076.0
2023-02-03 14:00:00,57.84,57.84,57.73,57.82,132487.0,53.73,53.73,53.6278,53.7114,132487.0
2023-02-03 14:30:00,57.81,57.88,57.69,57.7,146943.0,53.7021,53.7672,53.5907,53.6,146943.0
2023-02-03 15:00:00,57.67,57.89,57.56,57.82,200183.0,53.5721,53.7765,53.4699,53.7114,200183.0
2023-02-03 15:30:00,57.83,57.86,57.52,57.63,768973.0,53.7207,53.7486,53.4327,53.5349,768973.0
2023-02-06 09:30:00,56.47,56.97,56.04,56.07,1098360.0,52.4574,52.9218,52.0579,52.0858,1098360.0
2023-02-06 10:00:00,56.06,56.4,55.91,55.92,449085.0,52.0765,52.3923,51.9371,51.9464,449085.0
2023-02-06 10:30:00,55.91,56.69,55.85,56.59,341565.0,51.9371,52.6617,51.8814,52.5688,341565.0
2023-02-06 11:00:00,56.59,57.12,56.39,57.05,363711.0,52.5688,53.0612,52.383,52.9961,363711.0
2023-02-06 11:30:00,57.05,57.08,56.47,56.49,298691.0,52.9961,53.024,52.4574,52.4759,298691.0
2023-02-06 12:00:00,56.48,56.6,56.43,56.54,148226.0,52.4666,52.5781,52.4202,52.5224,148226.0
2023-02-06 12:30:00,56.54,56.62,56.43,56.48,127892.0,52.5224,52.5967,52.4202,52.4666,127892.0
2023-02-06 13:00:00,56.48,56.68,56.4,56.56,113060.0,52.4666,52.6524,52.3923,52.541,113060.0
2023-02-06 13:30:00,56.55,56.61,56.4,56.56,173426.0,52.5317,52.5874,52.3923,52.541,173426.0
2023-02-06 14:00:00,56.57,56.83,56.56,56.74,91584.0,52.5502,52.7918,52.541,52.7082,91584.0
2023-02-06 14:30:00,56.73,56.78,56.54,56.58,109747.0,52.6989,52.7453,52.5224,52.5595,109747.0
2023-02-06 15:00:00,56.58,56.63,56.51,56.58,137023.0,52.5595,52.606,52.4945,52.5595,137023.0
2023-02-06 15:30:00,56.58,56.75,56.51,56.73,495545.0,52.5595,52.7175,52.4945,52.6989,495545.0
2023-02-07 09:30:00,56.89,57.42,56.81,56.91,1375652.0,52.8475,53.3398,52.7732,52.8661,1375652.0
2023-02-07 10:00:00,56.91,56.97,56.19,56.35,660901.0,52.8661,52.9218,52.1972,52.3459,660901.0
2023-02-07 10:30:00,56.35,56.85,56.32,56.53,433688.0,52.3459,52.8104,52.318,52.5131,433688.0
2023-02-07 11:00:00,56.53,56.8,56.36,56.56,410598.0,52.5131,52.7639,52.3552,52.541,410598.0
2023-02-07 11:30:00,56.55,56.6,56.19,56.26,505567.0,52.5317,52.5781,52.1972,52.2623,505567.0
2023-02-07 12:00:00,56.26,56.3,56.1,56.15,244508.0,52.2623,52.2994,52.1136,52.1601,244508.0
2023-02-07 12:30:00,56.14,57.08,56.07,56.93,347174.0,52.1508,53.024,52.0858,52.8847,347174.0
2023-02-07 13:00:00,56.94,57.04,56.18,56.18,250812.0,52.894,52.9868,52.188,52.188,250812.0
2023-02-07 13:30:00,56.17,56.26,56.0,56.22,296447.0,52.1787,52.2623,52.0208,52.2251,296447.0
2023-02-07 14:00:00,56.21,56.59,56.21,56.38,227547.0,52.2158,52.5688,52.2158,52.3737,227547.0
2023-02-07 14:30:00,56.38,56.55,56.33,56.55,213562.0,52.3737,52.5317,52.3273,52.5317,213562.0
2023-02-07 15:00:00,56.57,57.0,56.56,57.0,316739.0,52.5502,52.9497,52.541,52.9497,316739.0
2023-02-07 15:30:00,57.0,57.18,56.99,57.09,853090.0,52.9497,53.1169,52.9404,53.0333,853090.0
2023-02-08 09:30:00,56.79,56.87,55.51,55.76,1461111.0,52.7546,52.8289,51.5656,51.7978,1461111.0
2023-02-08 10:00:00,55.75,55.86,55.4,55.81,592816.0,51.7885,51.8907,51.4634,51.8443,592816.0
2023-02-08 10:30:00,55.8,55.92,55.55,55.56,375170.0,51.835,51.9464,51.6027,51.612,375170.0
2023-02-08 11:00:00,55.55,55.74,55.41,55.46,349431.0,51.6027,51.7792,51.4727,51.5191,349431.0
2023-02-08 11:30:00,55.45,55.97,55.35,55.86,357020.0,51.5098,51.9929,51.4169,51.8907,357020.0
2023-02-08 12:00:00,55.85,55.87,55.59,55.74,372531.0,51.8814,51.9,51.6399,51.7792,372531.0
2023-02-08 12:30:00,55.74,55.74,55.53,55.7,232677.0,51.7792,51.7792,51.5841,51.7421,232677.0
2023-02-08 13:00:00,55.68,55.78,55.61,55.62,176057.0,51.7235,51.8164,51.6585,51.6678,176057.0
2023-02-08 13:30:00,55.62,55.62,55.38,55.46,224201.0,51.6678,51.6678,51.4448,51.5191,224201.0
2023-02-08 14:00:00,55.45,55.47,55.33,55.35,228443.0,51.5098,51.5284,51.3984,51.4169,228443.0
2023-02-08 14:30:00,55.35,55.44,55.27,55.32,271210.0,51.4169,51.5005,51.3426,51.3891,271210.0
2023-02-08 15:00:00,55.32,55.36,55.19,55.29,315540.0,51.3891,51.4262,51.2683,51.3612,315540.0
2023-02-08 15:30:00,55.3,55.43,55.21,55.37,898214.0,51.3705,51.4913,51.2869,51.4355,898214.0
2023-02-09 09:30:00,56.4,57.09,55.97,56.18,2061928.0,52.3923,53.0333,51.9929,52.188,2061928.0
2023-02-09 10:00:00,56.19,56.48,55.68,55.72,542545.0,52.1972,52.4666,51.7235,51.7606,542545.0
2023-02-09 10:30:00,55.7,55.9,55.51,55.67,414472.0,51.7421,51.9279,51.5656,51.7142,414472.0
2023-02-09 11:00:00,55.66,55.68,55.18,55.32,479463.0,51.7049,51.7235,51.259,51.3891,479463.0
2023-02-09 11:30:00,55.32,55.36,55.08,55.31,371019.0,51.3891,51.4262,51.1661,51.3798,371019.0
2023-02-09 12:00:00,55.31,55.53,55.24,55.42,206343.0,51.3798,51.5841,51.3148,51.482,206343.0
2023-02-09 12:30:00,55.43,55.47,55.1,55.43,212329.0,51.4913,51.5284,51.1847,51.4913,212329.0
2023-02-09 13:00:00,55.43,55.5,55.3,55.43,205920.0,51.4913,51.5563,51.3705,51.4913,205920.0
2023-02-09 13:30:00,55.41,55.57,55.35,55.57,166761.0,51.4727,51.6213,51.4169,51.6213,166761.0
2023-02-09 14:00:00,55.56,55.58,55.33,55.34,180819.0,51.612,51.6306,51.3984,51.4076,180819.0
2023-02-09 14:30:00,55.33,55.34,55.14,55.2,215977.0,51.3984,51.4076,51.2219,51.2776,215977.0
2023-02-09 15:00:00,55.2,55.3,55.09,55.27,246649.0,51.2776,51.3705,51.1754,51.3426,246649.0
2023-02-09 15:30:00,55.26,55.52,55.15,55.47,799661.0,51.3333,51.5749,51.2311,51.5284,799661.0
2023-02-10 09:30:00,53.42,53.63,52.85,53.11,1564343.0,49.6241,49.8192,49.0946,49.3361,1564343.0
2023-02-10 10:00:00,53.14,53.23,52.58,53.02,1030501.0,49.364,49.4476,48.8438,49.2525,1030501.0
2023-02-10 10:30:00,53.01,53.22,52.61,52.89,802289.0,49.2432,49.4383,48.8716,49.1317,802289.0
2023-02-10 11:00:00,52.89,53.03,52.76,52.86,593535.0,49.1317,49.2618,49.011,49.1039,593535.0
2023-02-10 11:30:00,52.86,52.88,52.51,52.57,388492.0,49.1039,49.1225,48.7787,48.8345,388492.0
2023-02-10 12:00:00,52.56,52.61,52.21,52.51,545183.0,48.8252,48.8716,48.5001,48.7787,545183.0
2023-02-10 12:30:00,52.51,52.59,52.46,52.5,429054.0,48.7787,48.8531,48.7323,48.7695,429054.0
2023-02-10 13:00:00,52.5,52.58,52.33,52.36,445018.0,48.7695,48.8438,48.6115,48.6394,445018.0
2023-02-10 13:30:00,52.36,52.47,52.19,52.2,430893.0,48.6394,48.7416,48.4815,48.4908,430893.0
2023-02-10 14:00:00,52.2,52.31,52.09,52.19,365727.0,48.4908,48.593,48.3886,48.4815,365727.0
2023-02-10 14:30:00,52.19,52.25,51.95,51.96,413013.0,48.4815,48.5372,48.2585,48.2678,413013.0
2023-02-10 15:00:00,51.96,52.05,51.83,51.89,508120.0,48.2678,48.3514,48.1471,48.2028,508120.0
2023-02-10 15:30:00,51.89,52.31,51.88,52.28,1325310.0,48.2028,48.593,48.1935,48.5651,1325310.0
2023-02-13 09:30:00,52.9,53.22,52.25,53.08,1014172.0,49.141,49.4383,48.5372,49.3082,1014172.0
2023-02-13 10:00:00,53.07,53.12,52.56,53.02,441060.0,49.299,49.3454,48.8252,49.2525,441060.0
2023-02-13 10:30:00,53.02,53.08,52.54,52.54,447762.0,49.2525,49.3082,48.8066,48.8066,447762.0
2023-02-13 11:00:00,52.55,52.74,52.39,52.43,560722.0,48.8159,48.9924,48.6673,48.7044,560722.0
2023-02-13 11:30:00,52.44,52.61,52.26,52.52,339453.0,48.7137,48.8716,48.5465,48.788,339453.0
2023-02-13 12:00:00,52.53,52.79,52.51,52.6,273901.0,48.7973,49.0388,48.7787,48.8623,273901.0
2023-02-13 12:30:00,52.61,52.69,52.49,52.5,179270.0,48.8716,48.946,48.7602,48.7695,179270.0
2023-02-13 13:00:00,52.5,52.54,52.4,52.51,197519.0,48.7695,48.8066,48.6766,48.7787,197519.0
2023-02-13 13:30:00,52.51,52.56,52.49,52.51,169837.0,48.7787,48.8252,48.7602,48.7787,169837.0
2023-02-13 14:00:00,52.51,52.54,52.36,52.36,249162.0,48.7787,48.8066,48.6394,48.6394,249162.0
2023-02-13 14:30:00,52.36,52.43,52.21,52.28,226132.0,48.6394,48.7044,48.5001,48.5651,226132.0
2023-02-13 15:00:00,52.28,52.35,52.2,52.34,195444.0,48.5651,48.6301,48.4908,48.6208,195444.0
2023-02-13 15:30:00,52.34,52.54,52.33,52.43,714572.0,48.6208,48.8066,48.6115,48.7044,714572.0
2023-02-14 09:30:00,51.64,52.19,51.36,52.15,557374.0,47.9706,48.4815,47.7105,48.4443,557374.0
2023-02-14 10:00:00,52.15,52.24,51.9,51.91,476686.0,48.4443,48.5279,48.2121,48.2214,476686.0
2023-02-14 10:30:00,51.92,51.96,51.55,51.78,310485.0,48.2307,48.2678,47.887,48.1006,310485.0
2023-02-14 11:00:00,51.79,51.89,51.54,51.61,440703.0,48.1099,48.2028,47.8777,47.9427,440703.0
2023-02-14 11:30:00,51.61,51.98,51.56,51.97,251354.0,47.9427,48.2864,47.8962,48.2771,251354.0
2023-02-14 12:00:00,51.97,52.13,51.9,51.97,183868.0,48.2771,48.4257,48.2121,48.2771,183868.0
2023-02-14 12:30:00,51.96,52.02,51.78,51.93,102936.0,48.2678,48.3236,48.1006,48.24,102936.0
2023-02-14 13:00:00,51.93,52.14,51.91,51.98,196655.0,48.24,48.435,48.2214,48.2864,196655.0
2023-02-14 13:30:00,51.98,52.07,51.88,52.03,131351.0,48.2864,48.37,48.1935,48.3329,131351.0
2023-02-14 14:00:00,52.04,52.12,51.89,51.99,166745.0,48.3421,48.4165,48.2028,48.2957,166745.0
2023-02-14 14:30:00,52.0,52.15,51.98,52.07,150460.0,48.305,48.4443,48.2864,48.37,150460.0
2023-02-14 15:00:00,52.07,52.36,52.04,52.36,299858.0,48.37,48.6394,48.3421,48.6394,299858.0
2023-02-14 15:30:00,52.36,52.53,52.32,52.33,723018.0,48.6394,48.7973,48.6022,48.6115,723018.0
2023-02-15 09:30:00,51.61,52.16,51.35,51.45,608599.0,47.9427,48.4536,47.7012,47.7941,608599.0
2023-02-15 10:00:00,51.45,51.8,51.33,51.51,463557.0,47.7941,48.1192,47.6826,47.8498,463557.0
2023-02-15 10:30:00,51.52,51.56,51.08,51.34,450886.0,47.8591,47.8962,47.4504,47.6919,450886.0
2023-02-15 11:00:00,51.34,51.62,51.33,51.62,196761.0,47.6919,47.952,47.6826,47.952,196761.0
2023-02-15 11:30:00,51.62,51.73,51.51,51.58,148052.0,47.952,48.0542,47.8498,47.9148,148052.0
2023-02-15 12:00:00,51.58,51.67,51.45,51.57,130257.0,47.9148,47.9984,47.7941,47.9055,130257.0
2023-02-15 12:30:00,51.56,51.71,51.53,51.66,120979.0,47.8962,48.0356,47.8684,47.9891,120979.0
2023-02-15 13:00:00,51.68,51.82,51.65,51.8,151321.0,48.0077,48.1378,47.9799,48.1192,151321.0
2023-02-15 13:30:00,51.8,51.96,51.78,51.91,287507.0,48.1192,48.2678,48.1006,48.2214,287507.0
2023-02-15 14:00:00,51.91,52.1,51.9,52.04,160679.0,48.2214,48.3979,48.2121,48.3421,160679.0
2023-02-15 14:30:00,52.05,52.14,51.96,51.99,157617.0,48.3514,48.435,48.2678,48.2957,157617.0
2023-02-15 15:00:00,52.0,52.16,51.99,52.11,169382.0,48.305,48.4536,48.2957,48.4072,169382.0
2023-02-15 15:30:00,52.11,52.27,52.11,52.24,503910.0,48.4072,48.5558,48.4072,48.5279,503910.0
2023-02-16 09:30:00,53.79,54.25,53.49,54.14,1684809.0,49.9678,50.3951,49.6891,50.2929,1684809.0
2023-02-16 10:00:00,54.11,54.68,53.87,54.66,996476.0,50.2651,50.7945,50.0421,50.776,996476.0
2023-02-16 10:30:00,54.66,54.77,54.15,54.23,678448.0,50.776,50.8782,50.3022,50.3765,678448.0
2023-02-16 11:00:00,54.24,54.31,53.87,53.93,298589.0,50.3858,50.4508,50.0421,50.0978,298589.0
2023-02-16 11:30:00,53.93,54.08,53.88,53.94,243692.0,50.0978,50.2372,50.0514,50.1071,243692.0
2023-02-16 12:00:00,53.95,54.15,53.93,54.02,179526.0,50.1164,50.3022,50.0978,50.1814,179526.0
2023-02-16 12:30:00,54.02,54.22,53.97,53.99,325267.0,50.1814,50.3672,50.135,50.1536,325267.0
2023-02-16 13:00:00,54.0,54.22,53.99,54.16,189632.0,50.1629,50.3672,50.1536,50.3115,189632.0
2023-02-16 13:30:00,54.16,54.41,54.15,54.37,195314.0,50.3115,50.5437,50.3022,50.5066,195314.0
2023-02-16 14:00:00,54.37,54.45,54.26,54.4,245190.0,50.5066,50.5809,50.4044,50.5344,245190.0
2023-02-16 14:30:00,54.41,54.51,54.26,54.32,317043.0,50.5437,50.6366,50.4044,50.4601,317043.0
2023-02-16 15:00:00,54.31,54.35,53.91,53.97,428573.0,50.4508,50.488,50.0793,50.135,428573.0
2023-02-16 15:30:00,53.96,54.14,53.88,54.11,959308.0,50.1257,50.2929,50.0514,50.2651,959308.0
2023-02-17 09:30:00,53.11,53.7,53.11,53.59,797000.0,49.3361,49.8842,49.3361,49.782,797000.0
2023-02-17 10:00:00,53.58,53.6,53.13,53.24,197274.0,49.7727,49.7913,49.3547,49.4569,197274.0
2023-02-17 10:30:00,53.22,53.57,53.16,53.21,497452.0,49.4383,49.7634,49.3826,49.429,497452.0
2023-02-17 11:00:00,53.2,53.25,52.78,52.82,325603.0,49.4197,49.4662,49.0296,49.0667,325603.0
2023-02-17 11:30:00,52.81,52.87,52.54,52.66,393630.0,49.0574,49.1132,48.8066,48.9181,393630.0
2023-02-17 12:00:00,52.67,52.85,52.58,52.69,247762.0,48.9274,49.0946,48.8438,48.946,247762.0
2023-02-17 12:30:00,52.69,52.73,52.57,52.62,213771.0,48.946,48.9831,48.8345,48.8809,213771.0
2023-02-17 13:00:00,52.62,52.8,52.62,52.66,130398.0,48.8809,49.0481,48.8809,48.9181,130398.0
2023-02-17 13:30:00,52.65,52.93,52.6,52.61,348124.0,48.9088,49.1689,48.8623,48.8716,348124.0
2023-02-17 14:00:00,52.62,52.71,52.46,52.5,307431.0,48.8809,48.9645,48.7323,48.7695,307431.0
2023-02-17 14:30:00,52.5,52.89,52.5,52.87,226744.0,48.7695,49.1317,48.7695,49.1132,226744.0
2023-02-17 15:00:00,52.88,53.0,52.74,52.77,271008.0,49.1225,49.2339,48.9924,49.0203,271008.0
2023-02-17 15:30:00,52.77,53.08,52.74,53.02,726355.0,49.0203,49.3082,48.9924,49.2525,726355.0
2023-02-21 09:30:00,48.11,48.96,47.0,47.63,5799191.0,44.6914,45.481,43.6603,44.2455,5799191.0
2023-02-21 10:00:00,47.64,48.11,47.6,47.73,1669294.0,44.2548,44.6914,44.2176,44.3384,1669294.0
2023-02-21 10:30:00,47.73,48.0,47.28,47.33,1851085.0,44.3384,44.5892,43.9204,43.9668,1851085.0
2023-02-21 11:00:00,47.33,47.38,47.02,47.18,1803306.0,43.9668,44.0133,43.6789,43.8275,1803306.0
2023-02-21 11:30:00,47.18,47.33,47.05,47.12,781700.0,43.8275,43.9668,43.7067,43.7717,781700.0
2023-02-21 12:00:00,47.11,47.17,46.76,46.77,1276467.0,43.7625,43.8182,43.4373,43.4466,1276467.0
2023-02-21 12:30:00,46.77,47.07,46.67,47.01,671485.0,43.4466,43.7253,43.3537,43.6696,671485.0
2023-02-21 13:00:00,47.02,47.09,46.84,47.05,420632.0,43.6789,43.7439,43.5116,43.7067,420632.0
2023-02-21 13:30:00,47.05,47.13,46.91,47.09,369983.0,43.7067,43.781,43.5767,43.7439,369983.0
2023-02-21 14:00:00,47.1,47.11,46.9,46.93,618416.0,43.7532,43.7625,43.5674,43.5952,618416.0
2023-02-21 14:30:00,46.93,47.04,46.85,46.93,582039.0,43.5952,43.6974,43.5209,43.5952,582039.0
2023-02-21 15:00:00,46.93,47.32,46.92,47.26,1146917.0,43.5952,43.9575,43.586,43.9018,1146917.0
2023-02-21 15:30:00,47.26,47.3,46.94,47.17,2410925.0,43.9018,43.939,43.6045,43.8182,2410925.0
2023-02-22 09:30:00,48.25,48.31,46.61,46.63,2263812.0,44.8215,44.8772,43.298,43.3166,2263812.0
2023-02-22 10:00:00,46.63,46.92,46.43,46.77,1023120.0,43.3166,43.586,43.1308,43.4466,1023120.0
2023-02-22 10:30:00,46.76,46.88,46.6,46.86,427153.0,43.4373,43.5488,43.2887,43.5302,427153.0
2023-02-22 11:00:00,46.86,47.1,46.65,46.65,470513.0,43.5302,43.7532,43.3351,43.3351,470513.0
2023-02-22 11:30:00,46.65,46.67,46.27,46.31,803736.0,43.3351,43.3537,42.9821,43.0193,803736.0
2023-02-22 12:00:00,46.32,46.61,46.16,46.58,1192809.0,43.0286,43.298,42.88,43.2701,1192809.0
2023-02-22 12:30:00,46.59,46.65,46.22,46.4,528052.0,43.2794,43.3351,42.9357,43.1029,528052.0
2023-02-22 13:00:00,46.39,46.61,46.32,46.58,378590.0,43.0936,43.298,43.0286,43.2701,378590.0
2023-02-22 13:30:00,46.59,46.62,46.44,46.5,405728.0,43.2794,43.3073,43.1401,43.1958,405728.0
2023-02-22 14:00:00,46.49,46.72,46.35,46.51,321387.0,43.1865,43.4002,43.0565,43.2051,321387.0
2023-02-22 14:30:00,46.5,46.55,46.23,46.25,460734.0,43.1958,43.2422,42.945,42.9636,460734.0
2023-02-22 15:00:00,46.25,46.53,46.21,46.46,756808.0,42.9636,43.2237,42.9264,43.1586,756808.0
2023-02-22 15:30:00,46.47,46.57,46.25,46.54,1041705.0,43.1679,43.2608,42.9636,43.233,1041705.0
2023-02-23 09:30:00,47.9,48.16,47.05,47.69,2136024.0,44.4963,44.7378,43.7067,44.3012,2136024.0
2023-02-23 10:00:00,47.69,47.87,47.38,47.75,760525.0,44.3012,44.4685,44.0133,44.357,760525.0
2023-02-23 10:30:00,47.75,47.78,46.88,46.93,825207.0,44.357,44.3848,43.5488,43.5952,825207.0
2023-02-23 11:00:00,46.94,46.97,46.53,46.6,597441.0,43.6045,43.6324,43.2237,43.2887,597441.0
2023-02-23 11:30:00,46.6,46.6,46.13,46.17,488153.0,43.2887,43.2887,42.8521,42.8893,488153.0
2023-02-23 12:00:00,46.18,46.29,45.95,46.18,657360.0,42.8985,43.0007,42.6849,42.8985,657360.0
2023-02-23 12:30:00,46.18,46.42,46.08,46.32,388516.0,42.8985,43.1215,42.8056,43.0286,388516.0
2023-02-23 13:00:00,46.33,46.43,46.22,46.33,365534.0,43.0379,43.1308,42.9357,43.0379,365534.0
2023-02-23 13:30:00,46.34,46.41,46.28,46.33,244635.0,43.0472,43.1122,42.9914,43.0379,244635.0
2023-02-23 14:00:00,46.33,46.48,46.27,46.46,276855.0,43.0379,43.1772,42.9821,43.1586,276855.0
2023-02-23 14:30:00,46.46,46.64,46.46,46.56,280892.0,43.1586,43.3259,43.1586,43.2515,280892.0
2023-02-23 15:00:00,46.56,46.78,46.54,46.73,391098.0,43.2515,43.4559,43.233,43.4095,391098.0
2023-02-23 15:30:00,46.73,46.86,46.64,46.65,1072796.0,43.4095,43.5302,43.3259,43.3351,1072796.0
2023-02-24 09:30:00,44.73,45.57,44.7,45.25,2320458.0,41.5516,42.3319,41.5237,42.0346,2320458.0
2023-02-24 10:00:00,45.26,45.39,44.93,45.07,972787.0,42.0439,42.1647,41.7374,41.8674,972787.0
2023-02-24 10:30:00,45.07,45.21,44.91,44.93,604440.0,41.8674,41.9975,41.7188,41.7374,604440.0
2023-02-24 11:00:00,44.93,45.1,44.83,44.97,676338.0,41.7374,41.8953,41.6445,41.7745,676338.0
2023-02-24 11:30:00,44.97,45.03,44.79,44.96,417554.0,41.7745,41.8303,41.6073,41.7652,417554.0
2023-02-24 12:00:00,44.96,44.96,44.49,44.5,709409.0,41.7652,41.7652,41.3286,41.3379,709409.0
2023-02-24 12:30:00,44.5,44.65,44.45,44.5,984149.0,41.3379,41.4773,41.2915,41.3379,984149.0
2023-02-24 13:00:00,44.5,44.84,44.47,44.75,578605.0,41.3379,41.6538,41.31,41.5702,578605.0
2023-02-24 13:30:00,44.74,44.85,44.72,44.78,202686.0,41.5609,41.663,41.5423,41.598,202686.0
2023-02-24 14:00:00,44.78,44.85,44.66,44.76,238855.0,41.598,41.663,41.4865,41.5794,238855.0
2023-02-24 14:30:00,44.76,44.84,44.69,44.75,234008.0,41.5794,41.6538,41.5144,41.5702,234008.0
2023-02-24 15:00:00,44.75,44.84,44.69,44.73,334392.0,41.5702,41.6538,41.5144,41.5516,334392.0
2023-02-24 15:30:00,44.73,44.82,44.58,44.81,1048982.0,41.5516,41.6352,41.4122,41.6259,1048982.0
2023-02-27 09:30:00,45.5,45.5,44.49,44.68,1008328.0,42.2669,42.2669,41.3286,41.5051,1008328.0
2023-02-27 10:00:00,44.68,44.89,44.54,44.84,650103.0,41.5051,41.7002,41.3751,41.6538,650103.0
2023-02-27 10:30:00,44.83,44.84,44.55,44.66,534806.0,41.6445,41.6538,41.3844,41.4865,534806.0
2023-02-27 11:00:00,44.67,44.82,44.56,44.68,427391.0,41.4958,41.6352,41.3937,41.5051,427391.0
2023-02-27 11:30:00,44.67,44.7,44.59,44.66,517305.0,41.4958,41.5237,41.4215,41.4865,517305.0
2023-02-27 12:00:00,44.65,44.73,44.52,44.57,246360.0,41.4773,41.5516,41.3565,41.4029,246360.0
2023-02-27 12:30:00,44.57,44.66,44.55,44.66,248659.0,41.4029,41.4865,41.3844,41.4865,248659.0
2023-02-27 13:00:00,44.66,44.71,44.56,44.61,285298.0,41.4865,41.533,41.3937,41.4401,285298.0
2023-02-27 13:30:00,44.61,44.68,44.54,44.67,193004.0,41.4401,41.5051,41.3751,41.4958,193004.0
2023-02-27 14:00:00,44.67,44.75,44.63,44.65,227415.0,41.4958,41.5702,41.4587,41.4773,227415.0
2023-02-27 14:30:00,44.65,44.69,44.59,44.68,260264.0,41.4773,41.5144,41.4215,41.5051,260264.0
2023-02-27 15:00:00,44.67,44.7,44.57,44.63,414396.0,41.4958,41.5237,41.4029,41.4587,414396.0
2023-02-27 15:30:00,44.63,44.76,44.56,44.74,1192818.0,41.4587,41.5794,41.3937,41.5609,1192818.0
2023-02-28 09:30:00,44.27,45.11,43.97,44.82,1163585.0,41.1243,41.9046,40.8456,41.6352,1163585.0
2023-02-28 10:00:00,44.84,45.09,44.64,44.74,510487.0,41.6538,41.886,41.468,41.5609,510487.0
2023-02-28 10:30:00,44.73,44.83,44.55,44.73,371401.0,41.5516,41.6445,41.3844,41.5516,371401.0
2023-02-28 11:00:00,44.71,44.81,44.57,44.59,239420.0,41.533,41.6259,41.4029,41.4215,239420.0
2023-02-28 11:30:00,44.59,44.65,44.51,44.6,265974.0,41.4215,41.4773,41.3472,41.4308,265974.0
2023-02-28 12:00:00,44.61,44.69,44.58,44.67,170928.0,41.4401,41.5144,41.4122,41.4958,170928.0
2023-02-28 12:30:00,44.67,44.67,44.51,44.64,117254.0,41.4958,41.4958,41.3472,41.468,117254.0
2023-02-28 13:00:00,44.64,44.64,44.54,44.57,111705.0,41.468,41.468,41.3751,41.4029,111705.0
2023-02-28 13:30:00,44.57,44.61,44.52,44.59,138724.0,41.4029,41.4401,41.3565,41.4215,138724.0
2023-02-28 14:00:00,44.59,44.62,44.53,44.59,133371.0,41.4215,41.4494,41.3658,41.4215,133371.0
2023-02-28 14:30:00,44.59,44.61,44.48,44.52,192003.0,41.4215,41.4401,41.3193,41.3565,192003.0
2023-02-28 15:00:00,44.52,44.55,44.4,44.48,316433.0,41.3565,41.3844,41.245,41.3193,316433.0
2023-02-28 15:30:00,44.48,44.55,44.34,44.45,955915.0,41.3193,41.3844,41.1893,41.2915,955915.0
2023-03-01 09:30:00,46.54,46.77,45.77,45.91,1838974.0,43.233,43.4466,42.5177,42.6477,1838974.0
2023-03-01 10:00:00,45.92,46.05,45.49,45.49,818004.0,42.657,42.7778,42.2576,42.2576,818004.0
2023-03-01 10:30:00,45.48,45.73,45.32,45.56,604530.0,42.2483,42.4805,42.0997,42.3226,604530.0
2023-03-01 11:00:00,45.58,45.61,45.32,45.45,471724.0,42.3412,42.369,42.0997,42.2204,471724.0
2023-03-01 11:30:00,45.45,45.49,45.35,45.4,363106.0,42.2204,42.2576,42.1275,42.174,363106.0
2023-03-01 12:00:00,45.4,45.62,45.3,45.55,416736.0,42.174,42.3783,42.0811,42.3133,416736.0
2023-03-01 12:30:00,45.55,45.56,45.47,45.48,184712.0,42.3133,42.3226,42.239,42.2483,184712.0
2023-03-01 13:00:00,45.48,45.51,45.39,45.49,174726.0,42.2483,42.2761,42.1647,42.2576,174726.0
2023-03-01 13:30:00,45.49,45.6,45.42,45.56,299326.0,42.2576,42.3598,42.1925,42.3226,299326.0
2023-03-01 14:00:00,45.56,45.74,45.53,45.65,259458.0,42.3226,42.4898,42.2947,42.4062,259458.0
2023-03-01 14:30:00,45.64,45.72,45.6,45.68,235300.0,42.3969,42.4712,42.3598,42.4341,235300.0
2023-03-01 15:00:00,45.67,45.73,45.56,45.65,289763.0,42.4248,42.4805,42.3226,42.4062,289763.0
2023-03-01 15:30:00,45.65,45.81,45.61,45.74,869570.0,42.4062,42.5548,42.369,42.4898,869570.0
2023-03-02 09:30:00,45.62,46.58,45.4,46.47,803574.0,42.3783,43.2701,42.174,43.1679,803574.0
2023-03-02 10:00:00,46.47,46.88,46.36,46.6,629728.0,43.1679,43.5488,43.0657,43.2887,629728.0
2023-03-02 10:30:00,46.59,46.61,46.32,46.55,521256.0,43.2794,43.298,43.0286,43.2422,521256.0
2023-03-02 11:00:00,46.55,46.65,46.48,46.55,533235.0,43.2422,43.3351,43.1772,43.2422,533235.0
2023-03-02 11:30:00,46.54,46.72,46.41,46.5,361290.0,43.233,43.4002,43.1122,43.1958,361290.0
2023-03-02 12:00:00,46.51,46.6,46.45,46.56,191051.0,43.2051,43.2887,43.1494,43.2515,191051.0
2023-03-02 12:30:00,46.56,46.65,46.53,46.55,251320.0,43.2515,43.3351,43.2237,43.2422,251320.0
2023-03-02 13:00:00,46.55,46.63,46.53,46.6,179579.0,43.2422,43.3166,43.2237,43.2887,179579.0
2023-03-02 13:30:00,46.6,46.73,46.56,46.7,223242.0,43.2887,43.4095,43.2515,43.3816,223242.0
2023-03-02 14:00:00,46.7,46.83,46.65,46.78,182754.0,43.3816,43.5024,43.3351,43.4559,182754.0
2023-03-02 14:30:00,46.78,46.84,46.69,46.82,220553.0,43.4559,43.5116,43.3723,43.4931,220553.0
2023-03-02 15:00:00,46.82,47.02,46.81,47.0,507731.0,43.4931,43.6789,43.4838,43.6603,507731.0
2023-03-02 15:30:00,47.01,47.16,46.9,47.06,1218557.0,43.6696,43.8089,43.5674,43.716,1218557.0
2023-03-03 09:30:00,47.17,48.1,47.15,48.09,1678326.0,43.8182,44.6821,43.7996,44.6728,1678326.0
2023-03-03 10:00:00,48.09,48.24,47.76,47.88,930241.0,44.6728,44.8122,44.3663,44.4777,930241.0
2023-03-03 10:30:00,47.87,47.93,47.74,47.8,470338.0,44.4685,44.5242,44.3477,44.4034,470338.0
2023-03-03 11:00:00,47.81,47.83,47.64,47.67,325098.0,44.4127,44.4313,44.2548,44.2827,325098.0
2023-03-03 11:30:00,47.67,47.83,47.54,47.8,262180.0,44.2827,44.4313,44.1619,44.4034,262180.0
2023-03-03 12:00:00,47.81,47.85,47.43,47.44,317430.0,44.4127,44.4499,44.0597,44.069,317430.0
2023-03-03 12:30:00,47.44,47.51,47.32,47.4,241917.0,44.069,44.134,43.9575,44.0318,241917.0
2023-03-03 13:00:00,47.4,47.52,47.38,47.49,238931.0,44.0318,44.1433,44.0133,44.1155,238931.0
2023-03-03 13:30:00,47.5,47.57,47.47,47.52,260977.0,44.1247,44.1898,44.0969,44.1433,260977.0
2023-03-03 14:00:00,47.52,47.64,47.5,47.59,148073.0,44.1433,44.2548,44.1247,44.2083,148073.0
2023-03-03 14:30:00,47.6,47.63,47.55,47.59,196329.0,44.2176,44.2455,44.1712,44.2083,196329.0
2023-03-03 15:00:00,47.6,47.67,47.47,47.52,264274.0,44.2176,44.2827,44.0969,44.1433,264274.0
2023-03-03 15:30:00,47.52,47.52,47.33,47.46,665381.0,44.1433,44.1433,43.9668,44.0876,665381.0
2023-03-06 09:30:00,47.67,48.03,47.23,48.02,816563.0,44.2827,44.6171,43.8739,44.6078,816563.0
2023-03-06 10:00:00,48.02,48.66,47.87,48.5,643293.0,44.6078,45.2023,44.4685,45.0537,643293.0
2023-03-06 10:30:00,48.5,48.72,48.21,48.25,918166.0,45.0537,45.2581,44.7843,44.8215,918166.0
2023-03-06 11:00:00,48.25,48.39,48.1,48.32,484259.0,44.8215,44.9515,44.6821,44.8865,484259.0
2023-03-06 11:30:00,48.33,48.43,48.23,48.29,217055.0,44.8958,44.9887,44.8029,44.8586,217055.0
2023-03-06 12:00:00,48.28,48.31,48.22,48.23,157421.0,44.8493,44.8772,44.7936,44.8029,157421.0
2023-03-06 12:30:00,48.23,48.39,48.2,48.27,295616.0,44.8029,44.9515,44.775,44.84,295616.0
2023-03-06 13:00:00,48.27,48.29,48.04,48.14,566009.0,44.84,44.8586,44.6264,44.7193,566009.0
2023-03-06 13:30:00,48.13,48.17,48.01,48.05,142392.0,44.71,44.7471,44.5985,44.6357,142392.0
2023-03-06 14:00:00,48.04,48.1,48.02,48.05,168701.0,44.6264,44.6821,44.6078,44.6357,168701.0
2023-03-06 14:30:00,48.06,48.06,47.9,47.92,230817.0,44.645,44.645,44.4963,44.5149,230817.0
2023-03-06 15:00:00,47.92,48.0,47.83,47.83,227224.0,44.5149,44.5892,44.4313,44.4313,227224.0
2023-03-06 15:30:00,47.83,47.98,47.78,47.91,733838.0,44.4313,44.5706,44.3848,44.5056,733838.0
2023-03-07 09:30:00,47.36,47.36,46.55,46.8,1158040.0,43.9947,43.9947,43.2422,43.4745,1158040.0
2023-03-07 10:00:00,46.82,46.82,46.34,46.65,618949.0,43.4931,43.4931,43.0472,43.3351,618949.0
2023-03-07 10:30:00,46.65,46.97,46.59,46.82,357106.0,43.3351,43.6324,43.2794,43.4931,357106.0
2023-03-07 11:00:00,46.82,47.11,46.72,46.75,275252.0,43.4931,43.7625,43.4002,43.428,275252.0
2023-03-07 11:30:00,46.74,46.93,46.7,46.71,173759.0,43.4187,43.5952,43.3816,43.3909,173759.0
2023-03-07 12:00:00,46.7,46.94,46.69,46.86,177292.0,43.3816,43.6045,43.3723,43.5302,177292.0
2023-03-07 12:30:00,46.86,47.03,46.8,46.81,167170.0,43.5302,43.6881,43.4745,43.4838,167170.0
2023-03-07 13:00:00,46.82,46.82,46.66,46.67,153809.0,43.4931,43.4931,43.3444,43.3537,153809.0
2023-03-07 13:30:00,46.68,46.73,46.51,46.59,159886.0,43.363,43.4095,43.2051,43.2794,159886.0
2023-03-07 14:00:00,46.58,46.71,46.57,46.58,120024.0,43.2701,43.3909,43.2608,43.2701,120024.0
2023-03-07 14:30:00,46.59,46.61,46.46,46.5,197121.0,43.2794,43.298,43.1586,43.1958,197121.0
2023-03-07 15:00:00,46.5,46.67,46.49,46.58,239406.0,43.1958,43.3537,43.1865,43.2701,239406.0
2023-03-07 15:30:00,46.59,46.71,46.53,46.55,810911.0,43.2794,43.3909,43.2237,43.2422,810911.0
2023-03-08 09:30:00,45.51,46.1,45.47,46.01,721822.0,42.2761,42.8242,42.239,42.7406,721822.0
2023-03-08 10:00:00,46.03,47.41,45.8,47.15,1254302.0,42.7592,44.0411,42.5455,43.7996,1254302.0
2023-03-08 10:30:00,47.15,47.16,46.56,46.82,627764.0,43.7996,43.8089,43.2515,43.4931,627764.0
2023-03-08 11:00:00,46.82,46.99,46.61,46.62,330902.0,43.4931,43.651,43.298,43.3073,330902.0
2023-03-08 11:30:00,46.62,46.83,46.52,46.66,258033.0,43.3073,43.5024,43.2144,43.3444,258033.0
2023-03-08 12:00:00,46.67,46.78,46.6,46.73,240406.0,43.3537,43.4559,43.2887,43.4095,240406.0
2023-03-08 12:30:00,46.72,46.8,46.63,46.73,207371.0,43.4002,43.4745,43.3166,43.4095,207371.0
2023-03-08 13:00:00,46.72,46.73,46.59,46.66,188020.0,43.4002,43.4095,43.2794,43.3444,188020.0
2023-03-08 13:30:00,46.65,46.8,46.62,46.74,307867.0,43.3351,43.4745,43.3073,43.4187,307867.0
2023-03-08 14:00:00,46.74,46.95,46.74,46.9,295928.0,43.4187,43.6138,43.4187,43.5674,295928.0
2023-03-08 14:30:00,46.9,46.98,46.85,46.93,249368.0,43.5674,43.6417,43.5209,43.5952,249368.0
2023-03-08 15:00:00,46.93,47.05,46.87,46.91,439394.0,43.5952,43.7067,43.5395,43.5767,439394.0
2023-03-08 15:30:00,46.91,47.12,46.9,46.97,1328297.0,43.5767,43.7717,43.5674,43.6324,1328297.0
2023-03-09 09:30:00,44.51,44.79,42.45,43.86,7338739.0,41.3472,41.6073,39.4336,40.7434,7338739.0
2023-03-09 10:00:00,43.84,43.9,42.84,42.95,2073471.0,40.7248,40.7806,39.7959,39.8981,2073471.0
2023-03-09 10:30:00,42.94,42.99,42.31,42.37,3064988.0,39.8888,39.9352,39.3035,39.3593,3064988.0
2023-03-09 11:00:00,42.38,42.51,41.52,42.17,4041026.0,39.3686,39.4893,38.5697,39.1735,4041026.0
2023-03-09 11:30:00,42.16,42.4,41.61,41.71,1638330.0,39.1642,39.3871,38.6533,38.7462,1638330.0
2023-03-09 12:00:00,41.7,42.33,41.69,42.26,1424467.0,38.7369,39.3221,38.7276,39.2571,1424467.0
2023-03-09 12:30:00,42.27,42.27,41.82,41.93,835094.0,39.2664,39.2664,38.8484,38.9505,835094.0
2023-03-09 13:00:00,41.92,42.12,41.82,42.12,751686.0,38.9412,39.127,38.8484,39.127,751686.0
2023-03-09 13:30:00,42.12,42.25,41.62,41.75,1399190.0,39.127,39.2478,38.6626,38.7833,1399190.0
2023-03-09 14:00:00,41.74,41.88,41.56,41.74,1265138.0,38.774,38.9041,38.6068,38.774,1265138.0
2023-03-09 14:30:00,41.74,41.82,41.53,41.54,1117309.0,38.774,38.8484,38.579,38.5882,1117309.0
2023-03-09 15:00:00,41.54,41.67,41.31,41.57,1404570.0,38.5882,38.709,38.3746,38.6161,1404570.0
2023-03-09 15:30:00,41.57,41.91,41.51,41.66,3568689.0,38.6161,38.932,38.5604,38.6997,3568689.0
2023-03-10 09:30:00,40.89,41.22,40.07,40.57,2332831.0,37.9844,38.291,37.2227,37.6872,2332831.0
2023-03-10 10:00:00,40.56,41.15,40.42,40.57,994530.0,37.6779,38.226,37.5478,37.6872,994530.0
2023-03-10 10:30:00,40.57,40.92,40.21,40.72,1088476.0,37.6872,38.0123,37.3528,37.8265,1088476.0
2023-03-10 11:00:00,40.71,41.25,40.69,41.2,1343950.0,37.8172,38.3189,37.7986,38.2724,1343950.0
2023-03-10 11:30:00,41.2,41.38,40.81,40.81,985017.0,38.2724,38.4396,37.9101,37.9101,985017.0
2023-03-10 12:00:00,40.81,40.96,40.45,40.6,633474.0,37.9101,38.0495,37.5757,37.715,633474.0
2023-03-10 12:30:00,40.61,40.81,40.44,40.48,515827.0,37.7243,37.9101,37.5664,37.6036,515827.0
2023-03-10 13:00:00,40.47,40.48,40.11,40.18,720119.0,37.5943,37.6036,37.2599,37.3249,720119.0
2023-03-10 13:30:00,40.18,40.29,40.14,40.23,380692.0,37.3249,37.4271,37.2877,37.3713,380692.0
2023-03-10 14:00:00,40.23,40.33,40.16,40.17,708438.0,37.3713,37.4642,37.3063,37.3156,708438.0
2023-03-10 14:30:00,40.18,40.38,40.17,40.33,496743.0,37.3249,37.5107,37.3156,37.4642,496743.0
2023-03-10 15:00:00,40.33,40.39,40.21,40.27,689802.0,37.4642,37.52,37.3528,37.4085,689802.0
2023-03-10 15:30:00,40.27,40.47,40.19,40.47,1542326.0,37.4085,37.5943,37.3342,37.5943,1542326.0
2023-03-13 09:30:00,39.68,40.62,39.04,40.46,2062309.0,36.8604,37.7336,36.2659,37.585,2062309.0
2023-03-13 10:00:00,40.47,40.84,40.06,40.08,1165869.0,37.5943,37.938,37.2134,37.232,1165869.0
2023-03-13 10:30:00,40.08,40.43,39.93,40.27,1017299.0,37.232,37.5571,37.0927,37.4085,1017299.0
2023-03-13 11:00:00,40.28,40.8,40.23,40.72,909095.0,37.4178,37.9008,37.3713,37.8265,909095.0
2023-03-13 11:30:00,40.72,40.72,40.21,40.31,446791.0,37.8265,37.8265,37.3528,37.4457,446791.0
2023-03-13 12:00:00,40.31,40.43,39.87,40.07,562349.0,37.4457,37.5571,37.0369,37.2227,562349.0
2023-03-13 12:30:00,40.09,40.32,40.03,40.12,382687.0,37.2413,37.4549,37.1855,37.2692,382687.0
2023-03-13 13:00:00,40.14,40.37,40.13,40.3,410696.0,37.2877,37.5014,37.2784,37.4364,410696.0
2023-03-13 13:30:00,40.29,40.48,40.17,40.43,395477.0,37.4271,37.6036,37.3156,37.5571,395477.0
2023-03-13 14:00:00,40.44,40.53,40.23,40.26,350896.0,37.5664,37.65,37.3713,37.3992,350896.0
2023-03-13 14:30:00,40.27,40.37,40.15,40.32,290310.0,37.4085,37.5014,37.297,37.4549,290310.0
2023-03-13 15:00:00,40.31,40.38,40.12,40.15,309972.0,37.4457,37.5107,37.2692,37.297,309972.0
2023-03-13 15:30:00,40.15,40.29,39.99,40.11,1028299.0,37.297,37.4271,37.1484,37.2599,1028299.0
2023-03-14 09:30:00,39.98,40.28,39.45,40.04,1955757.0,37.1391,37.4178,36.6468,37.1948,1955757.0
2023-03-14 10:00:00,40.06,40.81,39.93,40.22,1120200.0,37.2134,37.9101,37.0927,37.362,1120200.0
2023-03-14 10:30:00,40.23,40.55,40.16,40.4,459653.0,37.3713,37.6686,37.3063,37.5293,459653.0
2023-03-14 11:00:00,40.4,40.64,40.38,40.42,339472.0,37.5293,37.7522,37.5107,37.5478,339472.0
2023-03-14 11:30:00,40.41,40.56,40.36,40.52,286239.0,37.5385,37.6779,37.4921,37.6407,286239.0
2023-03-14 12:00:00,40.53,40.69,40.45,40.49,346698.0,37.65,37.7986,37.5757,37.6129,346698.0
2023-03-14 12:30:00,40.5,40.6,40.46,40.54,241555.0,37.6221,37.715,37.585,37.6593,241555.0
2023-03-14 13:00:00,40.54,40.59,40.36,40.43,390167.0,37.6593,37.7058,37.4921,37.5571,390167.0
2023-03-14 13:30:00,40.42,40.61,40.39,40.51,373355.0,37.5478,37.7243,37.52,37.6314,373355.0
2023-03-14 14:00:00,40.52,40.58,40.28,40.45,557553.0,37.6407,37.6965,37.4178,37.5757,557553.0
2023-03-14 14:30:00,40.45,40.47,40.3,40.33,405416.0,37.5757,37.5943,37.4364,37.4642,405416.0
2023-03-14 15:00:00,40.32,40.36,40.11,40.25,637468.0,37.4549,37.4921,37.2599,37.3899,637468.0
2023-03-14 15:30:00,40.25,40.45,40.17,40.44,1104608.0,37.3899,37.5757,37.3156,37.5664,1104608.0
2023-03-15 09:30:00,39.38,39.88,39.18,39.29,1257734.0,36.5817,37.0462,36.3959,36.4981,1257734.0
2023-03-15 10:00:00,39.29,39.47,39.08,39.16,624202.0,36.4981,36.6653,36.3031,36.3774,624202.0
2023-03-15 10:30:00,39.17,39.22,38.81,38.99,898756.0,36.3867,36.4331,36.0522,36.2194,898756.0
2023-03-15 11:00:00,38.98,39.18,38.92,39.06,615315.0,36.2102,36.3959,36.1544,36.2845,615315.0
2023-03-15 11:30:00,39.06,39.38,39.05,39.11,418368.0,36.2845,36.5817,36.2752,36.3309,418368.0
2023-03-15 12:00:00,39.11,39.19,38.94,38.97,400932.0,36.3309,36.4052,36.173,36.2009,400932.0
2023-03-15 12:30:00,38.97,39.3,38.96,39.16,431753.0,36.2009,36.5074,36.1916,36.3774,431753.0
2023-03-15 13:00:00,39.15,39.35,39.09,39.28,406103.0,36.3681,36.5539,36.3123,36.4888,406103.0
2023-03-15 13:30:00,39.28,39.33,39.15,39.29,241121.0,36.4888,36.5353,36.3681,36.4981,241121.0
2023-03-15 14:00:00,39.29,39.57,39.18,39.43,484729.0,36.4981,36.7582,36.3959,36.6282,484729.0
2023-03-15 14:30:00,39.44,39.53,39.25,39.49,567943.0,36.6375,36.7211,36.461,36.6839,567943.0
2023-03-15 15:00:00,39.5,39.55,39.33,39.37,670892.0,36.6932,36.7397,36.5353,36.5724,670892.0
2023-03-15 15:30:00,39.38,39.41,39.09,39.35,1383069.0,36.5817,36.6096,36.3123,36.5539,1383069.0
2023-03-16 09:30:00,39.09,39.77,38.91,39.75,1075848.0,36.3123,36.944,36.1451,36.9254,1075848.0
2023-03-16 10:00:00,39.75,39.75,39.35,39.38,497078.0,36.9254,36.9254,36.5539,36.5817,497078.0
2023-03-16 10:30:00,39.39,39.49,39.21,39.48,478560.0,36.591,36.6839,36.4238,36.6746,478560.0
2023-03-16 11:00:00,39.48,39.74,39.44,39.7,853269.0,36.6746,36.9162,36.6375,36.879,853269.0
2023-03-16 11:30:00,39.71,40.06,39.65,39.97,1069541.0,36.8883,37.2134,36.8325,37.1298,1069541.0
2023-03-16 12:00:00,39.97,39.99,39.58,39.77,489773.0,37.1298,37.1484,36.7675,36.944,489773.0
2023-03-16 12:30:00,39.78,39.85,39.73,39.79,338336.0,36.9533,37.0183,36.9069,36.9626,338336.0
2023-03-16 13:00:00,39.79,40.09,39.78,39.93,582922.0,36.9626,37.2413,36.9533,37.0927,582922.0
2023-03-16 13:30:00,39.94,39.94,39.66,39.7,375782.0,37.1019,37.1019,36.8418,36.879,375782.0
2023-03-16 14:00:00,39.7,39.77,39.64,39.74,435218.0,36.879,36.944,36.8233,36.9162,435218.0
2023-03-16 14:30:00,39.75,39.82,39.67,39.77,355931.0,36.9254,36.9905,36.8511,36.944,355931.0
2023-03-16 15:00:00,39.78,39.93,39.73,39.89,434941.0,36.9533,37.0927,36.9069,37.0555,434941.0
2023-03-16 15:30:00,39.89,39.9,39.72,39.78,1147585.0,37.0555,37.0648,36.8976,36.9533,1147585.0
2023-03-17 09:30:00,39.47,39.67,38.92,39.25,1575403.0,36.6653,36.8511,36.1544,36.461,1575403.0
2023-03-17 10:00:00,39.25,39.4,38.74,38.85,720357.0,36.461,36.6003,35.9872,36.0894,720357.0
2023-03-17 10:30:00,38.85,38.93,38.7,38.79,483036.0,36.0894,36.1637,35.9501,36.0337,483036.0
2023-03-17 11:00:00,38.8,38.87,38.66,38.72,398395.0,36.0429,36.108,35.9129,35.9686,398395.0
2023-03-17 11:30:00,38.72,38.82,38.6,38.8,460173.0,35.9686,36.0615,35.8572,36.0429,460173.0
2023-03-17 12:00:00,38.8,38.8,38.61,38.73,517724.0,36.0429,36.0429,35.8664,35.9779,517724.0
2023-03-17 12:30:00,38.74,38.83,38.68,38.78,588068.0,35.9872,36.0708,35.9315,36.0244,588068.0
2023-03-17 13:00:00,38.79,38.83,38.72,38.79,263459.0,36.0337,36.0708,35.9686,36.0337,263459.0
2023-03-17 13:30:00,38.78,38.88,38.75,38.8,415118.0,36.0244,36.1173,35.9965,36.0429,415118.0
2023-03-17 14:00:00,38.81,38.88,38.63,38.64,294686.0,36.0522,36.1173,35.885,35.8943,294686.0
2023-03-17 14:30:00,38.63,38.69,38.57,38.66,406854.0,35.885,35.9408,35.8293,35.9129,406854.0
2023-03-17 15:00:00,38.66,38.76,38.63,38.72,448605.0,35.9129,36.0058,35.885,35.9686,448605.0
2023-03-17 15:30:00,38.72,38.89,38.63,38.83,1271992.0,35.9686,36.1266,35.885,36.0708,1271992.0
2023-03-20 09:30:00,38.0,38.59,37.7,38.41,2232682.0,35.2998,35.8479,35.0211,35.6807,2232682.0
2023-03-20 10:00:00,38.43,38.93,38.42,38.86,826285.0,35.6992,36.1637,35.69,36.0987,826285.0
2023-03-20 10:30:00,38.85,39.3,38.81,39.23,834875.0,36.0894,36.5074,36.0522,36.4424,834875.0
2023-03-20 11:00:00,39.24,39.3,38.85,39.05,708565.0,36.4517,36.5074,36.0894,36.2752,708565.0
2023-03-20 11:30:00,39.05,39.06,38.57,38.58,548874.0,36.2752,36.2845,35.8293,35.8386,548874.0
2023-03-20 12:00:00,38.59,38.65,38.39,38.55,573939.0,35.8479,35.9036,35.6621,35.8107,573939.0
2023-03-20 12:30:00,38.55,38.78,38.54,38.67,436061.0,35.8107,36.0244,35.8014,35.9222,436061.0
2023-03-20 13:00:00,38.68,38.75,38.56,38.58,266247.0,35.9315,35.9965,35.82,35.8386,266247.0
2023-03-20 13:30:00,38.58,38.62,38.47,38.58,203447.0,35.8386,35.8757,35.7364,35.8386,203447.0
2023-03-20 14:00:00,38.58,38.64,38.54,38.62,232500.0,35.8386,35.8943,35.8014,35.8757,232500.0
2023-03-20 14:30:00,38.63,38.69,38.52,38.58,289036.0,35.885,35.9408,35.7828,35.8386,289036.0
2023-03-20 15:00:00,38.57,38.65,38.56,38.63,241162.0,35.8293,35.9036,35.82,35.885,241162.0
2023-03-20 15:30:00,38.62,38.7,38.58,38.65,1048962.0,35.8757,35.9501,35.8386,35.9036,1048962.0
2023-03-21 09:30:00,38.63,39.27,38.43,39.21,1596691.0,35.885,36.4796,35.6992,36.4238,1596691.0
2023-03-21 10:00:00,39.22,39.37,38.73,38.87,643768.0,36.4331,36.5724,35.9779,36.108,643768.0
2023-03-21 10:30:00,38.88,39.04,38.79,38.8,502625.0,36.1173,36.2659,36.0337,36.0429,502625.0
2023-03-21 11:00:00,38.8,39.14,38.76,39.03,421442.0,36.0429,36.3588,36.0058,36.2566,421442.0
2023-03-21 11:30:00,39.03,39.16,39.0,39.07,381564.0,36.2566,36.3774,36.2287,36.2938,381564.0
2023-03-21 12:00:00,39.08,39.16,39.05,39.11,334497.0,36.3031,36.3774,36.2752,36.3309,334497.0
2023-03-21 12:30:00,39.12,39.18,39.03,39.09,422760.0,36.3402,36.3959,36.2566,36.3123,422760.0
2023-03-21 13:00:00,39.09,39.32,39.08,39.31,385439.0,36.3123,36.526,36.3031,36.5167,385439.0
2023-03-21 13:30:00,39.31,39.35,39.2,39.22,297937.0,36.5167,36.5539,36.4145,36.4331,297937.0
2023-03-21 14:00:00,39.21,39.38,39.2,39.36,260303.0,36.4238,36.5817,36.4145,36.5632,260303.0
2023-03-21 14:30:00,39.36,39.5,39.35,39.5,420820.0,36.5632,36.6932,36.5539,36.6932,420820.0
2023-03-21 15:00:00,39.49,39.56,39.46,39.5,354318.0,36.6839,36.7489,36.6561,36.6932,354318.0
2023-03-21 15:30:00,39.5,39.59,39.43,39.52,1362336.0,36.6932,36.7768,36.6282,36.7118,1362336.0
2023-03-22 09:30:00,39.49,39.87,38.58,39.02,1109797.0,36.6839,37.0369,35.8386,36.2473,1109797.0
2023-03-22 10:00:00,39.02,39.39,39.01,39.18,533581.0,36.2473,36.591,36.238,36.3959,533581.0
2023-03-22 10:30:00,39.16,39.31,39.08,39.26,256109.0,36.3774,36.5167,36.3031,36.4703,256109.0
2023-03-22 11:00:00,39.26,39.3,39.13,39.14,253021.0,36.4703,36.5074,36.3495,36.3588,253021.0
2023-03-22 11:30:00,39.15,39.2,38.97,39.01,231836.0,36.3681,36.4145,36.2009,36.238,231836.0
2023-03-22 12:00:00,39.01,39.01,38.82,38.86,217271.0,36.238,36.238,36.0615,36.0987,217271.0
2023-03-22 12:30:00,38.86,38.93,38.77,38.78,243679.0,36.0987,36.1637,36.0151,36.0244,243679.0
2023-03-22 13:00:00,38.77,38.81,38.73,38.75,198530.0,36.0151,36.0522,35.9779,35.9965,198530.0
2023-03-22 13:30:00,38.75,38.81,38.74,38.77,189190.0,35.9965,36.0522,35.9872,36.0151,189190.0
2023-03-22 14:00:00,38.78,39.0,38.73,38.88,518173.0,36.0244,36.2287,35.9779,36.1173,518173.0
2023-03-22 14:30:00,38.89,39.36,38.76,38.97,841898.0,36.1266,36.5632,36.0058,36.2009,841898.0
2023-03-22 15:00:00,38.97,39.11,38.77,39.03,612413.0,36.2009,36.3309,36.0151,36.2566,612413.0
2023-03-22 15:30:00,39.04,39.07,38.5,38.51,1386875.0,36.2659,36.2938,35.7643,35.7736,1386875.0
2023-03-23 09:30:00,40.3,40.43,39.79,40.21,2144826.0,37.4364,37.5571,36.9626,37.3528,2144826.0
2023-03-23 10:00:00,40.22,40.63,40.19,40.47,1374726.0,37.362,37.7429,37.3342,37.5943,1374726.0
2023-03-23 10:30:00,40.47,40.77,40.4,40.67,678101.0,37.5943,37.873,37.5293,37.7801,678101.0
2023-03-23 11:00:00,40.67,40.73,40.57,40.61,540135.0,37.7801,37.8358,37.6872,37.7243,540135.0
2023-03-23 11:30:00,40.61,40.9,40.6,40.75,578007.0,37.7243,37.9937,37.715,37.8544,578007.0
2023-03-23 12:00:00,40.74,40.74,40.37,40.44,523748.0,37.8451,37.8451,37.5014,37.5664,523748.0
2023-03-23 12:30:00,40.43,40.44,40.29,40.33,308284.0,37.5571,37.5664,37.4271,37.4642,308284.0
2023-03-23 13:00:00,40.33,40.42,40.04,40.12,273008.0,37.4642,37.5478,37.1948,37.2692,273008.0
2023-03-23 13:30:00,40.11,40.2,40.06,40.11,151383.0,37.2599,37.3435,37.2134,37.2599,151383.0
2023-03-23 14:00:00,40.12,40.16,39.94,39.94,309208.0,37.2692,37.3063,37.1019,37.1019,309208.0
2023-03-23 14:30:00,39.95,39.98,39.68,39.85,467521.0,37.1112,37.1391,36.8604,37.0183,467521.0
2023-03-23 15:00:00,39.86,40.05,39.63,39.86,498581.0,37.0276,37.2041,36.814,37.0276,498581.0
2023-03-23 15:30:00,39.85,40.21,39.83,40.07,934833.0,37.0183,37.3528,36.9998,37.2227,934833.0
2023-03-24 09:30:00,39.91,40.84,39.87,40.65,1307116.0,37.0741,37.938,37.0369,37.7615,1307116.0
2023-03-24 10:00:00,40.65,40.72,40.12,40.31,792614.0,37.7615,37.8265,37.2692,37.4457,792614.0
2023-03-24 10:30:00,40.32,40.37,40.03,40.22,365407.0,37.4549,37.5014,37.1855,37.362,365407.0
2023-03-24 11:00:00,40.22,40.24,39.97,40.05,374972.0,37.362,37.3806,37.1298,37.2041,374972.0
2023-03-24 11:30:00,40.04,40.25,39.96,40.14,235038.0,37.1948,37.3899,37.1205,37.2877,235038.0
2023-03-24 12:00:00,40.15,40.18,39.88,39.91,302792.0,37.297,37.3249,37.0462,37.0741,302792.0
2023-03-24 12:30:00,39.92,40.11,39.85,40.07,370791.0,37.0834,37.2599,37.0183,37.2227,370791.0
2023-03-24 13:00:00,40.07,40.19,40.04,40.13,185689.0,37.2227,37.3342,37.1948,37.2784,185689.0
2023-03-24 13:30:00,40.13,40.21,39.98,40.03,181964.0,37.2784,37.3528,37.1391,37.1855,181964.0
2023-03-24 14:00:00,40.04,40.17,40.02,40.15,143929.0,37.1948,37.3156,37.1763,37.297,143929.0
2023-03-24 14:30:00,40.15,40.26,40.15,40.2,225793.0,37.297,37.3992,37.297,37.3435,225793.0
2023-03-24 15:00:00,40.2,40.31,40.14,40.27,256105.0,37.3435,37.4457,37.2877,37.4085,256105.0
2023-03-24 15:30:00,40.28,40.38,40.19,40.3,504763.0,37.4178,37.5107,37.3342,37.4364,504763.0
2023-03-27 09:30:00,39.34,39.89,39.15,39.48,1347503.0,36.5446,37.0555,36.3681,36.6746,1347503.0
2023-03-27 10:00:00,39.48,39.71,39.35,39.46,615346.0,36.6746,36.8883,36.5539,36.6561,615346.0
2023-03-27 10:30:00,39.45,39.71,39.42,39.59,484451.0,36.6468,36.8883,36.6189,36.7768,484451.0
2023-03-27 11:00:00,39.59,39.7,39.42,39.46,374840.0,36.7768,36.879,36.6189,36.6561,374840.0
2023-03-27 11:30:00,39.45,39.59,39.35,39.46,313760.0,36.6468,36.7768,36.5539,36.6561,313760.0
2023-03-27 12:00:00,39.47,39.59,39.46,39.51,343274.0,36.6653,36.7768,36.6561,36.7025,343274.0
2023-03-27 12:30:00,39.51,39.59,39.46,39.58,349283.0,36.7025,36.7768,36.6561,36.7675,349283.0
2023-03-27 13:00:00,39.59,39.73,39.57,39.72,232419.0,36.7768,36.9069,36.7582,36.8976,232419.0
2023-03-27 13:30:00,39.72,39.86,39.68,39.81,210629.0,36.8976,37.0276,36.8604,36.9812,210629.0
2023-03-27 14:00:00,39.8,39.91,39.72,39.87,362604.0,36.9719,37.0741,36.8976,37.0369,362604.0
2023-03-27 14:30:00,39.88,39.96,39.87,39.88,180270.0,37.0462,37.1205,37.0369,37.0462,180270.0
2023-03-27 15:00:00,39.88,39.95,39.84,39.91,258248.0,37.0462,37.1112,37.009,37.0741,258248.0
2023-03-27 15:30:00,39.92,39.92,39.74,39.78,717307.0,37.0834,37.0834,36.9162,36.9533,717307.0
2023-03-28 09:30:00,41.08,41.87,40.64,40.88,2668760.0,38.1609,38.8948,37.7522,37.9751,2668760.0
2023-03-28 10:00:00,40.88,41.14,40.57,40.79,1254517.0,37.9751,38.2167,37.6872,37.8915,1254517.0
2023-03-28 10:30:00,40.8,41.02,40.55,41.0,1108790.0,37.9008,38.1052,37.6686,38.0866,1108790.0
2023-03-28 11:00:00,41.0,41.4,40.98,41.25,943355.0,38.0866,38.4582,38.068,38.3189,943355.0
2023-03-28 11:30:00,41.26,41.51,41.23,41.32,766137.0,38.3281,38.5604,38.3003,38.3839,766137.0
2023-03-28 12:00:00,41.32,41.4,41.06,41.37,616560.0,38.3839,38.4582,38.1424,38.4303,616560.0
2023-03-28 12:30:00,41.37,41.49,41.36,41.36,400195.0,38.4303,38.5418,38.421,38.421,400195.0
2023-03-28 13:00:00,41.37,41.64,41.36,41.63,493966.0,38.4303,38.6811,38.421,38.6719,493966.0
2023-03-28 13:30:00,41.63,41.65,41.35,41.4,439916.0,38.6719,38.6904,38.4118,38.4582,439916.0
2023-03-28 14:00:00,41.39,41.61,41.39,41.46,498550.0,38.4489,38.6533,38.4489,38.5139,498550.0
2023-03-28 14:30:00,41.45,41.51,41.32,41.43,219968.0,38.5046,38.5604,38.3839,38.4861,219968.0
2023-03-28 15:00:00,41.43,41.53,41.33,41.37,423037.0,38.4861,38.579,38.3932,38.4303,423037.0
2023-03-28 15:30:00,41.36,41.58,41.32,41.55,1186636.0,38.421,38.6254,38.3839,38.5975,1186636.0
2023-03-29 09:30:00,40.92,41.36,40.56,41.31,1489591.0,38.0123,38.421,37.6779,38.3746,1489591.0
2023-03-29 10:00:00,41.33,41.62,41.23,41.35,723707.0,38.3932,38.6626,38.3003,38.4118,723707.0
2023-03-29 10:30:00,41.35,41.35,41.02,41.27,409549.0,38.4118,38.4118,38.1052,38.3374,409549.0
2023-03-29 11:00:00,41.27,41.59,41.27,41.56,459321.0,38.3374,38.6347,38.3374,38.6068,459321.0
2023-03-29 11:30:00,41.57,41.6,41.39,41.45,236839.0,38.6161,38.644,38.4489,38.5046,236839.0
2023-03-29 12:00:00,41.45,41.51,41.31,41.43,190315.0,38.5046,38.5604,38.3746,38.4861,190315.0
2023-03-29 12:30:00,41.43,41.47,41.25,41.29,186027.0,38.4861,38.5232,38.3189,38.356,186027.0
2023-03-29 13:00:00,41.28,41.36,41.24,41.31,159932.0,38.3467,38.421,38.3096,38.3746,159932.0
2023-03-29 13:30:00,41.31,41.35,41.23,41.34,203689.0,38.3746,38.4118,38.3003,38.4025,203689.0
2023-03-29 14:00:00,41.34,41.41,41.27,41.34,332757.0,38.4025,38.4675,38.3374,38.4025,332757.0
2023-03-29 14:30:00,41.33,41.38,41.24,41.26,289873.0,38.3932,38.4396,38.3096,38.3281,289873.0
2023-03-29 15:00:00,41.25,41.33,41.17,41.23,450859.0,38.3189,38.3932,38.2445,38.3003,450859.0
2023-03-29 15:30:00,41.23,41.25,41.1,41.17,788658.0,38.3003,38.3189,38.1795,38.2445,788658.0
2023-03-30 09:30:00,43.64,44.71,43.18,44.1,6999229.0,40.539,41.533,40.1117,40.9663,6999229.0
2023-03-30 10:00:00,44.14,44.35,43.61,43.99,2516269.0,41.0035,41.1986,40.5112,40.8642,2516269.0
2023-03-30 10:30:00,43.99,44.24,43.56,44.12,1549558.0,40.8642,41.0964,40.4647,40.9849,1549558.0
2023-03-30 11:00:00,44.12,44.37,43.95,44.33,1206520.0,40.9849,41.2172,40.827,41.18,1206520.0
2023-03-30 11:30:00,44.32,44.94,44.1,44.92,2212573.0,41.1707,41.7467,40.9663,41.7281,2212573.0
2023-03-30 12:00:00,44.91,45.16,44.67,44.74,2115089.0,41.7188,41.951,41.4958,41.5609,2115089.0
2023-03-30 12:30:00,44.73,44.95,44.58,44.84,1045576.0,41.5516,41.7559,41.4122,41.6538,1045576.0
2023-03-30 13:00:00,44.84,44.94,44.59,44.73,890420.0,41.6538,41.7467,41.4215,41.5516,890420.0
2023-03-30 13:30:00,44.74,44.76,44.37,44.41,944245.0,41.5609,41.5794,41.2172,41.2543,944245.0
2023-03-30 14:00:00,44.43,44.5,44.32,44.44,628478.0,41.2729,41.3379,41.1707,41.2822,628478.0
2023-03-30 14:30:00,44.45,44.54,44.33,44.47,666433.0,41.2915,41.3751,41.18,41.31,666433.0
2023-03-30 15:00:00,44.47,44.66,44.41,44.48,1070330.0,41.31,41.4865,41.2543,41.3193,1070330.0
2023-03-30 15:30:00,44.48,44.55,44.32,44.41,2624494.0,41.3193,41.3844,41.1707,41.2543,2624494.0
2023-03-31 09:30:00,44.46,44.64,43.54,43.9,2749645.0,41.3008,41.468,40.4461,40.7806,2749645.0
2023-03-31 10:00:00,43.91,44.14,43.61,44.12,1136411.0,40.7898,41.0035,40.5112,40.9849,1136411.0
2023-03-31 10:30:00,44.12,44.31,43.94,43.95,1054629.0,40.9849,41.1614,40.8177,40.827,1054629.0
2023-03-31 11:00:00,43.95,44.38,43.95,44.27,966018.0,40.827,41.2264,40.827,41.1243,966018.0
2023-03-31 11:30:00,44.26,44.28,44.1,44.21,520763.0,41.115,41.1336,40.9663,41.0685,520763.0
2023-03-31 12:00:00,44.2,44.32,44.12,44.32,661499.0,41.0592,41.1707,40.9849,41.1707,661499.0
2023-03-31 12:30:00,44.32,44.72,44.27,44.48,820472.0,41.1707,41.5423,41.1243,41.3193,820472.0
2023-03-31 13:00:00,44.48,44.53,44.31,44.33,550175.0,41.3193,41.3658,41.1614,41.18,550175.0
2023-03-31 13:30:00,44.33,44.39,44.21,44.26,457355.0,41.18,41.2357,41.0685,41.115,457355.0
2023-03-31 14:00:00,44.26,44.32,44.17,44.22,421464.0,41.115,41.1707,41.0314,41.0778,421464.0
2023-03-31 14:30:00,44.22,44.24,44.08,44.09,600948.0,41.0778,41.0964,40.9478,40.9571,600948.0
2023-03-31 15:00:00,44.09,44.12,43.94,43.97,564406.0,40.9571,40.9849,40.8177,40.8456,564406.0
2023-03-31 15:30:00,43.96,44.0,43.68,43.89,1750363.0,40.8363,40.8734,40.5762,40.7713,1750363.0
2023-04-03 09:30:00,43.26,43.56,42.72,42.84,1457968.0,40.186,40.4647,39.6844,39.7959,1457968.0
2023-04-03 10:00:00,42.85,43.1,42.62,42.64,1351157.0,39.8052,40.0374,39.5915,39.6101,1351157.0
2023-04-03 10:30:00,42.64,42.66,42.2,42.22,1173112.0,39.6101,39.6287,39.2014,39.2199,1173112.0
2023-04-03 11:00:00,42.22,42.43,42.07,42.39,1377220.0,39.2199,39.415,39.0806,39.3779,1377220.0
2023-04-03 11:30:00,42.39,42.62,42.35,42.56,491218.0,39.3779,39.5915,39.3407,39.5358,491218.0
2023-04-03 12:00:00,42.57,42.58,42.38,42.47,627096.0,39.5451,39.5543,39.3686,39.4522,627096.0
2023-04-03 12:30:00,42.46,42.46,42.25,42.27,350427.0,39.4429,39.4429,39.2478,39.2664,350427.0
2023-04-03 13:00:00,42.27,42.47,42.24,42.27,450333.0,39.2664,39.4522,39.2385,39.2664,450333.0
2023-04-03 13:30:00,42.27,42.38,42.15,42.2,477750.0,39.2664,39.3686,39.1549,39.2014,477750.0
2023-04-03 14:00:00,42.19,42.2,41.95,42.05,661284.0,39.1921,39.2014,38.9691,39.062,661284.0
2023-04-03 14:30:00,42.05,42.15,42.04,42.13,360197.0,39.062,39.1549,39.0527,39.1363,360197.0
2023-04-03 15:00:00,42.13,42.3,42.12,42.27,525054.0,39.1363,39.2942,39.127,39.2664,525054.0
2023-04-03 15:30:00,42.28,42.46,42.23,42.38,1328245.0,39.2757,39.4429,39.2292,39.3686,1328245.0
2023-04-04 09:30:00,42.13,42.44,41.51,41.79,1060857.0,39.1363,39.4243,38.5604,38.8205,1060857.0
2023-04-04 10:00:00,41.81,41.89,41.54,41.64,623704.0,38.8391,38.9134,38.5882,38.6811,623704.0
2023-04-04 10:30:00,41.64,41.8,41.54,41.63,422317.0,38.6811,38.8298,38.5882,38.6719,422317.0
2023-04-04 11:00:00,41.62,41.7,41.41,41.68,650468.0,38.6626,38.7369,38.4675,38.7183,650468.0
2023-04-04 11:30:00,41.67,41.76,41.57,41.62,288406.0,38.709,38.7926,38.6161,38.6626,288406.0
2023-04-04 12:00:00,41.63,41.68,41.43,41.53,310702.0,38.6719,38.7183,38.4861,38.579,310702.0
2023-04-04 12:30:00,41.53,41.58,41.48,41.53,250559.0,38.579,38.6254,38.5325,38.579,250559.0
2023-04-04 13:00:00,41.53,41.55,41.45,41.53,186213.0,38.579,38.5975,38.5046,38.579,186213.0
2023-04-04 13:30:00,41.54,41.61,41.46,41.58,226950.0,38.5882,38.6533,38.5139,38.6254,226950.0
2023-04-04 14:00:00,41.58,41.72,41.53,41.71,376222.0,38.6254,38.7555,38.579,38.7462,376222.0
2023-04-04 14:30:00,41.71,41.94,41.61,41.79,630632.0,38.7462,38.9598,38.6533,38.8205,630632.0
2023-04-04 15:00:00,41.79,41.92,41.73,41.82,387232.0,38.8205,38.9412,38.7647,38.8484,387232.0
2023-04-04 15:30:00,41.82,41.9,41.68,41.86,919512.0,38.8484,38.9227,38.7183,38.8855,919512.0
2023-04-05 09:30:00,41.15,41.21,40.58,40.74,1176140.0,38.8111,38.8677,38.2735,38.4245,1176140.0
2023-04-05 10:00:00,40.74,40.86,40.18,40.29,866579.0,38.4245,38.5376,37.8963,38.0,866579.0
2023-04-05 10:30:00,40.27,40.49,40.11,40.17,627845.0,37.9812,38.1887,37.8303,37.8869,627845.0
2023-04-05 11:00:00,40.17,40.41,40.09,40.36,549778.0,37.8869,38.1132,37.8114,38.0661,549778.0
2023-04-05 11:30:00,40.36,40.45,40.31,40.44,294131.0,38.0661,38.1509,38.0189,38.1415,294131.0
2023-04-05 12:00:00,40.43,40.45,40.33,40.38,254865.0,38.1321,38.1509,38.0378,38.0849,254865.0
2023-04-05 12:30:00,40.38,40.57,40.35,40.53,392023.0,38.0849,38.2641,38.0566,38.2264,392023.0
2023-04-05 13:00:00,40.52,40.65,40.48,40.64,232533.0,38.217,38.3396,38.1792,38.3301,232533.0
2023-04-05 13:30:00,40.64,40.69,40.57,40.59,144750.0,38.3301,38.3773,38.2641,38.283,144750.0
2023-04-05 14:00:00,40.6,40.7,40.59,40.65,188251.0,38.2924,38.3867,38.283,38.3396,188251.0
2023-04-05 14:30:00,40.64,40.76,40.56,40.58,195142.0,38.3301,38.4433,38.2547,38.2735,195142.0
2023-04-05 15:00:00,40.58,40.58,40.4,40.48,285132.0,38.2735,38.2735,38.1038,38.1792,285132.0
2023-04-05 15:30:00,40.48,40.63,40.47,40.51,1001738.0,38.1792,38.3207,38.1698,38.2075,1001738.0
2023-04-06 09:30:00,40.5,40.64,39.85,39.99,835930.0,38.1981,38.3301,37.585,37.7171,835930.0
2023-04-06 10:00:00,39.99,40.32,39.94,40.25,503296.0,37.7171,38.0283,37.6699,37.9623,503296.0
2023-04-06 10:30:00,40.25,40.41,40.15,40.31,411309.0,37.9623,38.1132,37.868,38.0189,411309.0
2023-04-06 11:00:00,40.31,40.36,40.24,40.27,348536.0,38.0189,38.0661,37.9529,37.9812,348536.0
2023-04-06 11:30:00,40.27,40.4,40.25,40.4,203938.0,37.9812,38.1038,37.9623,38.1038,203938.0
2023-04-06 12:00:00,40.4,40.62,40.4,40.6,352298.0,38.1038,38.3113,38.1038,38.2924,352298.0
2023-04-06 12:30:00,40.59,40.71,40.48,40.5,254554.0,38.283,38.3962,38.1792,38.1981,254554.0
2023-04-06 13:00:00,40.48,40.54,40.34,40.41,284193.0,38.1792,38.2358,38.0472,38.1132,284193.0
2023-04-06 13:30:00,40.41,40.55,40.39,40.51,254201.0,38.1132,38.2453,38.0943,38.2075,254201.0
2023-04-06 14:00:00,40.51,40.65,40.48,40.63,249523.0,38.2075,38.3396,38.1792,38.3207,249523.0
2023-04-06 14:30:00,40.64,40.73,40.61,40.62,306235.0,38.3301,38.415,38.3018,38.3113,306235.0
2023-04-06 15:00:00,40.62,40.75,40.6,40.72,237977.0,38.3113,38.4339,38.2924,38.4056,237977.0
2023-04-06 15:30:00,40.72,40.92,40.71,40.77,776375.0,38.4056,38.5942,38.3962,38.4527,776375.0
2023-04-10 09:30:00,39.38,39.81,39.05,39.71,1428343.0,37.1418,37.5473,36.8305,37.453,1428343.0
2023-04-10 10:00:00,39.7,39.7,39.36,39.4,841057.0,37.4436,37.4436,37.1229,37.1606,841057.0
2023-04-10 10:30:00,39.41,39.75,39.34,39.59,783145.0,37.17,37.4907,37.104,37.3398,783145.0
2023-04-10 11:00:00,39.59,39.78,39.59,39.69,330090.0,37.3398,37.519,37.3398,37.4341,330090.0
2023-04-10 11:30:00,39.69,39.7,39.45,39.48,373555.0,37.4341,37.4436,37.2078,37.2361,373555.0
2023-04-10 12:00:00,39.47,39.53,39.4,39.5,241455.0,37.2266,37.2832,37.1606,37.2549,241455.0
2023-04-10 12:30:00,39.5,39.71,39.46,39.71,254637.0,37.2549,37.453,37.2172,37.453,254637.0
2023-04-10 13:00:00,39.71,39.76,39.68,39.71,215585.0,37.453,37.5002,37.4247,37.453,215585.0
2023-04-10 13:30:00,39.71,39.74,39.63,39.69,147186.0,37.453,37.4813,37.3775,37.4341,147186.0
2023-04-10 14:00:00,39.69,39.75,39.66,39.72,166428.0,37.4341,37.4907,37.4058,37.4624,166428.0
2023-04-10 14:30:00,39.72,39.8,39.67,39.78,216084.0,37.4624,37.5379,37.4153,37.519,216084.0
2023-04-10 15:00:00,39.79,39.9,39.78,39.83,332312.0,37.5284,37.6322,37.519,37.5662,332312.0
2023-04-10 15:30:00,39.83,39.97,39.83,39.97,814952.0,37.5662,37.6982,37.5662,37.6982,814952.0
2023-04-11 09:30:00,40.54,40.75,40.12,40.4,1587600.0,38.2358,38.4339,37.8397,38.1038,1587600.0
2023-04-11 10:00:00,40.4,40.57,40.19,40.34,813278.0,38.1038,38.2641,37.9057,38.0472,813278.0
2023-04-11 10:30:00,40.34,40.44,40.23,40.27,558277.0,38.0472,38.1415,37.9434,37.9812,558277.0
2023-04-11 11:00:00,40.27,40.44,40.26,40.3,472237.0,37.9812,38.1415,37.9717,38.0095,472237.0
2023-04-11 11:30:00,40.3,40.33,40.07,40.1,316558.0,38.0095,38.0378,37.7925,37.8208,316558.0
2023-04-11 12:00:00,40.1,40.17,40.05,40.14,365065.0,37.8208,37.8869,37.7737,37.8586,365065.0
2023-04-11 12:30:00,40.14,40.19,40.03,40.03,219520.0,37.8586,37.9057,37.7548,37.7548,219520.0
2023-04-11 13:00:00,40.04,40.1,39.98,40.07,471754.0,37.7642,37.8208,37.7076,37.7925,471754.0
2023-04-11 13:30:00,40.07,40.15,40.02,40.07,383122.0,37.7925,37.868,37.7454,37.7925,383122.0
2023-04-11 14:00:00,40.07,40.1,39.96,40.09,277397.0,37.7925,37.8208,37.6888,37.8114,277397.0
2023-04-11 14:30:00,40.08,40.11,40.02,40.06,288267.0,37.802,37.8303,37.7454,37.7831,288267.0
2023-04-11 15:00:00,40.06,40.26,40.05,40.23,418570.0,37.7831,37.9717,37.7737,37.9434,418570.0
2023-04-11 15:30:00,40.23,40.23,39.97,39.99,1122014.0,37.9434,37.9434,37.6982,37.7171,1122014.0
2023-04-12 09:30:00,39.02,39.19,38.22,38.28,2084308.0,36.8022,36.9626,36.0477,36.1043,2084308.0
2023-04-12 10:00:00,38.29,38.41,38.05,38.08,1467349.0,36.1137,36.2269,35.8873,35.9156,1467349.0
2023-04-12 10:30:00,38.07,38.08,37.65,37.75,2194911.0,35.9062,35.9156,35.5101,35.6044,2194911.0
2023-04-12 11:00:00,37.76,37.84,37.54,37.76,1550928.0,35.6138,35.6893,35.4063,35.6138,1550928.0
2023-04-12 11:30:00,37.76,37.8,37.5,37.58,1227328.0,35.6138,35.6516,35.3686,35.4441,1227328.0
2023-04-12 12:00:00,37.58,37.6,37.44,37.54,952960.0,35.4441,35.4629,35.312,35.4063,952960.0
2023-04-12 12:30:00,37.55,37.63,37.49,37.55,605974.0,35.4158,35.4912,35.3592,35.4158,605974.0
2023-04-12 13:00:00,37.56,37.7,37.5,37.6,690567.0,35.4252,35.5572,35.3686,35.4629,690567.0
2023-04-12 13:30:00,37.61,37.61,37.4,37.43,718478.0,35.4724,35.4724,35.2743,35.3026,718478.0
2023-04-12 14:00:00,37.42,37.52,37.19,37.22,1212810.0,35.2932,35.3875,35.0762,35.1045,1212810.0
2023-04-12 14:30:00,37.22,37.29,37.13,37.15,1189635.0,35.1045,35.1705,35.0196,35.0385,1189635.0
2023-04-12 15:00:00,37.16,37.18,36.96,37.01,1501073.0,35.0479,35.0668,34.8593,34.9065,1501073.0
2023-04-12 15:30:00,37.0,37.04,36.87,36.96,3000743.0,34.897,34.9348,34.7744,34.8593,3000743.0
2023-04-13 09:30:00,37.67,37.73,37.16,37.25,2873100.0,35.5289,35.5855,35.0479,35.1328,2873100.0
2023-04-13 10:00:00,37.26,37.4,37.05,37.3,974565.0,35.1422,35.2743,34.9442,35.18,974565.0
2023-04-13 10:30:00,37.29,37.44,37.1,37.32,680970.0,35.1705,35.312,34.9913,35.1988,680970.0
2023-04-13 11:00:00,37.33,37.42,37.27,37.36,484311.0,35.2083,35.2932,35.1517,35.2366,484311.0
2023-04-13 11:30:00,37.36,37.41,37.26,37.37,407128.0,35.2366,35.2837,35.1422,35.246,407128.0
2023-04-13 12:00:00,37.37,37.48,37.33,37.39,485893.0,35.246,35.3497,35.2083,35.2649,485893.0
2023-04-13 12:30:00,37.39,37.45,37.3,37.44,233632.0,35.2649,35.3214,35.18,35.312,233632.0
2023-04-13 13:00:00,37.44,37.5,37.32,37.34,315296.0,35.312,35.3686,35.1988,35.2177,315296.0
2023-04-13 13:30:00,37.34,37.41,37.31,37.4,385179.0,35.2177,35.2837,35.1894,35.2743,385179.0
2023-04-13 14:00:00,37.4,37.42,37.32,37.34,387127.0,35.2743,35.2932,35.1988,35.2177,387127.0
2023-04-13 14:30:00,37.33,37.34,37.28,37.32,394575.0,35.2083,35.2177,35.1611,35.1988,394575.0
2023-04-13 15:00:00,37.32,37.38,37.28,37.38,481149.0,35.1988,35.2554,35.1611,35.2554,481149.0
2023-04-13 15:30:00,37.38,37.48,37.35,37.46,1305067.0,35.2554,35.3497,35.2271,35.3309,1305067.0
2023-04-14 09:30:00,37.29,37.55,37.02,37.49,791069.0,35.1705,35.4158,34.9159,35.3592,791069.0
2023-04-14 10:00:00,37.49,37.49,36.95,37.02,905754.0,35.3592,35.3592,34.8499,34.9159,905754.0
2023-04-14 10:30:00,37.03,37.04,36.67,36.8,1397012.0,34.9253,34.9348,34.5858,34.7084,1397012.0
2023-04-14 11:00:00,36.8,36.83,36.55,36.56,1131794.0,34.7084,34.7367,34.4726,34.482,1131794.0
2023-04-14 11:30:00,36.57,36.61,36.45,36.54,954784.0,34.4915,34.5292,34.3783,34.4632,954784.0
2023-04-14 12:00:00,36.54,36.6,36.5,36.59,308057.0,34.4632,34.5198,34.4254,34.5103,308057.0
2023-04-14 12:30:00,36.59,36.67,36.52,36.66,432252.0,34.5103,34.5858,34.4443,34.5763,432252.0
2023-04-14 13:00:00,36.66,36.83,36.65,36.78,400203.0,34.5763,34.7367,34.5669,34.6895,400203.0
2023-04-14 13:30:00,36.77,36.79,36.71,36.73,297134.0,34.6801,34.699,34.6235,34.6424,297134.0
2023-04-14 14:00:00,36.73,36.82,36.72,36.79,275486.0,34.6424,34.7273,34.6329,34.699,275486.0
2023-04-14 14:30:00,36.8,36.86,36.78,36.83,335301.0,34.7084,34.765,34.6895,34.7367,335301.0
2023-04-14 15:00:00,36.83,36.87,36.72,36.76,520883.0,34.7367,34.7744,34.6329,34.6707,520883.0
2023-04-14 15:30:00,36.76,36.87,36.74,36.86,1111930.0,34.6707,34.7744,34.6518,34.765,1111930.0
2023-04-17 09:30:00,37.86,37.96,37.55,37.64,1655158.0,35.7081,35.8025,35.4158,35.5006,1655158.0
2023-04-17 10:00:00,37.64,37.97,37.64,37.95,800825.0,35.5006,35.8119,35.5006,35.793,800825.0
2023-04-17 10:30:00,37.95,38.0,37.79,37.82,486201.0,35.793,35.8402,35.6421,35.6704,486201.0
2023-04-17 11:00:00,37.82,37.97,37.78,37.89,544692.0,35.6704,35.8119,35.6327,35.7364,544692.0
2023-04-17 11:30:00,37.89,37.95,37.81,37.91,515482.0,35.7364,35.793,35.661,35.7553,515482.0
2023-04-17 12:00:00,37.91,37.98,37.89,37.94,282096.0,35.7553,35.8213,35.7364,35.7836,282096.0
2023-04-17 12:30:00,37.94,37.97,37.88,37.95,234745.0,35.7836,35.8119,35.727,35.793,234745.0
2023-04-17 13:00:00,37.95,38.05,37.91,38.02,302468.0,35.793,35.8873,35.7553,35.8591,302468.0
2023-04-17 13:30:00,38.02,38.06,37.97,37.97,214997.0,35.8591,35.8968,35.8119,35.8119,214997.0
2023-04-17 14:00:00,37.97,38.06,37.93,38.01,336611.0,35.8119,35.8968,35.7742,35.8496,336611.0
2023-04-17 14:30:00,38.01,38.05,37.99,38.02,294191.0,35.8496,35.8873,35.8308,35.8591,294191.0
2023-04-17 15:00:00,38.02,38.12,38.02,38.09,337160.0,35.8591,35.9534,35.8591,35.9251,337160.0
2023-04-17 15:30:00,38.09,38.17,38.04,38.05,1321416.0,35.9251,36.0005,35.8779,35.8873,1321416.0
2023-04-18 09:30:00,38.3,38.42,37.92,37.92,987267.0,36.1231,36.2363,35.7647,35.7647,987267.0
2023-04-18 10:00:00,37.91,37.99,37.64,37.66,588239.0,35.7553,35.8308,35.5006,35.5195,588239.0
2023-04-18 10:30:00,37.66,37.74,37.52,37.71,668732.0,35.5195,35.595,35.3875,35.5667,668732.0
2023-04-18 11:00:00,37.7,37.71,37.56,37.66,579563.0,35.5572,35.5667,35.4252,35.5195,579563.0
2023-04-18 11:30:00,37.66,37.7,37.59,37.67,365732.0,35.5195,35.5572,35.4535,35.5289,365732.0
2023-04-18 12:00:00,37.67,37.69,37.58,37.68,355010.0,35.5289,35.5478,35.4441,35.5384,355010.0
2023-04-18 12:30:00,37.69,37.7,37.56,37.6,662965.0,35.5478,35.5572,35.4252,35.4629,662965.0
2023-04-18 13:00:00,37.61,37.72,37.59,37.7,314192.0,35.4724,35.5761,35.4535,35.5572,314192.0
2023-04-18 13:30:00,37.7,37.76,37.68,37.69,399818.0,35.5572,35.6138,35.5384,35.5478,399818.0
2023-04-18 14:00:00,37.69,37.72,37.56,37.57,341087.0,35.5478,35.5761,35.4252,35.4346,341087.0
2023-04-18 14:30:00,37.58,37.64,37.56,37.64,481481.0,35.4441,35.5006,35.4252,35.5006,481481.0
2023-04-18 15:00:00,37.64,37.69,37.62,37.67,282756.0,35.5006,35.5478,35.4818,35.5289,282756.0
2023-04-18 15:30:00,37.66,37.76,37.62,37.72,947484.0,35.5195,35.6138,35.4818,35.5761,947484.0
2023-04-19 09:30:00,36.79,37.1,36.77,36.91,1219371.0,34.699,34.9913,34.6801,34.8121,1219371.0
2023-04-19 10:00:00,36.93,36.98,36.84,36.94,632241.0,34.831,34.8782,34.7461,34.8404,632241.0
2023-04-19 10:30:00,36.94,37.02,36.67,36.7,569448.0,34.8404,34.9159,34.5858,34.6141,569448.0
2023-04-19 11:00:00,36.7,36.98,36.66,36.97,511385.0,34.6141,34.8782,34.5763,34.8687,511385.0
2023-04-19 11:30:00,36.97,37.1,36.95,37.09,402681.0,34.8687,34.9913,34.8499,34.9819,402681.0
2023-04-19 12:00:00,37.09,37.14,37.08,37.08,226305.0,34.9819,35.0291,34.9725,34.9725,226305.0
2023-04-19 12:30:00,37.09,37.1,37.0,37.02,263486.0,34.9819,34.9913,34.897,34.9159,263486.0
2023-04-19 13:00:00,37.03,37.08,37.01,37.04,186399.0,34.9253,34.9725,34.9065,34.9348,186399.0
2023-04-19 13:30:00,37.05,37.07,37.0,37.05,200212.0,34.9442,34.963,34.897,34.9442,200212.0
2023-04-19 14:00:00,37.04,37.1,37.01,37.09,171719.0,34.9348,34.9913,34.9065,34.9819,171719.0
2023-04-19 14:30:00,37.09,37.09,37.03,37.07,266102.0,34.9819,34.9819,34.9253,34.963,266102.0
2023-04-19 15:00:00,37.06,37.12,37.04,37.11,287046.0,34.9536,35.0102,34.9348,35.0008,287046.0
2023-04-19 15:30:00,37.11,37.13,37.04,37.09,845880.0,35.0008,35.0196,34.9348,34.9819,845880.0
2023-04-20 09:30:00,36.46,36.7,36.44,36.5,1048343.0,34.3877,34.6141,34.3689,34.4254,1048343.0
2023-04-20 10:00:00,36.5,36.69,36.49,36.61,617344.0,34.4254,34.6046,34.416,34.5292,617344.0
2023-04-20 10:30:00,36.61,36.76,36.6,36.65,538675.0,34.5292,34.6707,34.5198,34.5669,538675.0
2023-04-20 11:00:00,36.66,36.66,36.41,36.49,1517319.0,34.5763,34.5763,34.3406,34.416,1517319.0
2023-04-20 11:30:00,36.48,36.51,36.14,36.16,830004.0,34.4066,34.4349,34.0859,34.1048,830004.0
2023-04-20 12:00:00,36.16,36.28,36.15,36.23,287428.0,34.1048,34.2179,34.0953,34.1708,287428.0
2023-04-20 12:30:00,36.23,36.3,36.2,36.23,341267.0,34.1708,34.2368,34.1425,34.1708,341267.0
2023-04-20 13:00:00,36.23,36.29,36.19,36.25,193512.0,34.1708,34.2274,34.1331,34.1897,193512.0
2023-04-20 13:30:00,36.26,36.31,36.2,36.23,213053.0,34.1991,34.2462,34.1425,34.1708,213053.0
2023-04-20 14:00:00,36.23,36.23,36.05,36.08,424849.0,34.1708,34.1708,34.001,34.0293,424849.0
2023-04-20 14:30:00,36.08,36.15,36.05,36.13,770006.0,34.0293,34.0953,34.001,34.0765,770006.0
2023-04-20 15:00:00,36.13,36.15,35.97,35.99,803041.0,34.0765,34.0953,33.9256,33.9444,803041.0
2023-04-20 15:30:00,36.0,36.23,35.99,36.18,1341934.0,33.9539,34.1708,33.9444,34.1236,1341934.0
2023-04-21 09:30:00,35.5,35.76,35.31,35.34,1167034.0,33.4823,33.7275,33.3031,33.3314,1167034.0
2023-04-21 10:00:00,35.34,35.52,35.26,35.47,746207.0,33.3314,33.5011,33.2559,33.454,746207.0
2023-04-21 10:30:00,35.47,35.49,35.25,35.37,769442.0,33.454,33.4728,33.2465,33.3597,769442.0
2023-04-21 11:00:00,35.37,35.4,35.26,35.27,460917.0,33.3597,33.388,33.2559,33.2654,460917.0
2023-04-21 11:30:00,35.28,35.43,35.21,35.41,499436.0,33.2748,33.4163,33.2088,33.3974,499436.0
2023-04-21 12:00:00,35.41,35.48,35.33,35.47,430945.0,33.3974,33.4634,33.3219,33.454,430945.0
2023-04-21 12:30:00,35.47,35.5,35.37,35.42,415141.0,33.454,33.4823,33.3597,33.4068,415141.0
2023-04-21 13:00:00,35.42,35.48,35.39,35.41,332588.0,33.4068,33.4634,33.3785,33.3974,332588.0
2023-04-21 13:30:00,35.41,35.52,35.39,35.45,445960.0,33.3974,33.5011,33.3785,33.4351,445960.0
2023-04-21 14:00:00,35.46,35.53,35.45,35.48,363475.0,33.4446,33.5106,33.4351,33.4634,363475.0
2023-04-21 14:30:00,35.47,35.5,35.42,35.48,361047.0,33.454,33.4823,33.4068,33.4634,361047.0
2023-04-21 15:00:00,35.48,35.49,35.4,35.41,387172.0,33.4634,33.4728,33.388,33.3974,387172.0
2023-04-21 15:30:00,35.41,35.64,35.4,35.63,1595612.0,33.3974,33.6143,33.388,33.6049,1595612.0
2023-04-24 09:30:00,35.29,35.34,34.72,34.82,1623952.0,33.2842,33.3314,32.7466,32.8409,1623952.0
2023-04-24 10:00:00,34.82,34.85,34.52,34.56,1347637.0,32.8409,32.8692,32.558,32.5957,1347637.0
2023-04-24 10:30:00,34.55,34.63,34.33,34.33,1524727.0,32.5863,32.6617,32.3788,32.3788,1524727.0
2023-04-24 11:00:00,34.34,34.38,34.23,34.34,1212927.0,32.3882,32.4259,32.2845,32.3882,1212927.0
2023-04-24 11:30:00,34.34,34.41,34.16,34.18,1051941.0,32.3882,32.4542,32.2184,32.2373,1051941.0
2023-04-24 12:00:00,34.18,34.5,34.17,34.42,754224.0,32.2373,32.5391,32.2279,32.4637,754224.0
2023-04-24 12:30:00,34.42,34.45,34.38,34.42,433325.0,32.4637,32.492,32.4259,32.4637,433325.0
2023-04-24 13:00:00,34.42,34.51,34.39,34.48,340017.0,32.4637,32.5485,32.4354,32.5203,340017.0
2023-04-24 13:30:00,34.48,34.55,34.45,34.54,251274.0,32.5203,32.5863,32.492,32.5768,251274.0
2023-04-24 14:00:00,34.54,34.64,34.53,34.62,380410.0,32.5768,32.6712,32.5674,32.6523,380410.0
2023-04-24 14:30:00,34.62,34.63,34.57,34.62,361015.0,32.6523,32.6617,32.6051,32.6523,361015.0
2023-04-24 15:00:00,34.62,34.65,34.57,34.62,493412.0,32.6523,32.6806,32.6051,32.6523,493412.0
2023-04-24 15:30:00,34.61,34.69,34.58,34.67,1167240.0,32.6429,32.7183,32.6146,32.6995,1167240.0
2023-04-25 09:30:00,33.86,34.26,33.71,33.8,2040864.0,31.9355,32.3128,31.794,31.8789,2040864.0
2023-04-25 10:00:00,33.8,33.97,33.76,33.79,845249.0,31.8789,32.0392,31.8412,31.8695,845249.0
2023-04-25 10:30:00,33.79,33.94,33.76,33.93,521958.0,31.8695,32.0109,31.8412,32.0015,521958.0
2023-04-25 11:00:00,33.93,33.96,33.68,33.68,741460.0,32.0015,32.0298,31.7657,31.7657,741460.0
2023-04-25 11:30:00,33.68,33.78,33.55,33.73,950180.0,31.7657,31.86,31.6431,31.8129,950180.0
2023-04-25 12:00:00,33.73,33.78,33.6,33.62,709119.0,31.8129,31.86,31.6903,31.7091,709119.0
2023-04-25 12:30:00,33.62,33.69,33.55,33.62,550442.0,31.7091,31.7752,31.6431,31.7091,550442.0
2023-04-25 13:00:00,33.62,33.68,33.53,33.59,370870.0,31.7091,31.7657,31.6242,31.6808,370870.0
2023-04-25 13:30:00,33.59,33.62,33.56,33.56,423597.0,31.6808,31.7091,31.6525,31.6525,423597.0
2023-04-25 14:00:00,33.56,33.73,33.55,33.73,412462.0,31.6525,31.8129,31.6431,31.8129,412462.0
2023-04-25 14:30:00,33.73,33.75,33.6,33.68,548305.0,31.8129,31.8317,31.6903,31.7657,548305.0
2023-04-25 15:00:00,33.68,33.77,33.65,33.74,874738.0,31.7657,31.8506,31.7374,31.8223,874738.0
2023-04-25 15:30:00,33.75,33.81,33.7,33.7,1005541.0,31.8317,31.8883,31.7846,31.7846,1005541.0
2023-04-26 09:30:00,34.96,35.15,34.41,34.46,1619147.0,32.973,33.1522,32.4542,32.5014,1619147.0
2023-04-26 10:00:00,34.47,34.55,34.32,34.42,640058.0,32.5108,32.5863,32.3693,32.4637,640058.0
2023-04-26 10:30:00,34.43,34.56,34.27,34.45,641116.0,32.4731,32.5957,32.3222,32.492,641116.0
2023-04-26 11:00:00,34.46,34.52,34.32,34.36,401809.0,32.5014,32.558,32.3693,32.4071,401809.0
2023-04-26 11:30:00,34.35,34.4,34.23,34.25,286526.0,32.3976,32.4448,32.2845,32.3033,286526.0
2023-04-26 12:00:00,34.24,34.43,34.24,34.38,332109.0,32.2939,32.4731,32.2939,32.4259,332109.0
2023-04-26 12:30:00,34.38,34.4,34.31,34.34,218077.0,32.4259,32.4448,32.3599,32.3882,218077.0
2023-04-26 13:00:00,34.33,34.38,34.26,34.38,278651.0,32.3788,32.4259,32.3128,32.4259,278651.0
2023-04-26 13:30:00,34.38,34.39,34.28,34.31,230228.0,32.4259,32.4354,32.3316,32.3599,230228.0
2023-04-26 14:00:00,34.31,34.35,34.24,34.34,319347.0,32.3599,32.3976,32.2939,32.3882,319347.0
2023-04-26 14:30:00,34.34,34.36,34.2,34.27,414075.0,32.3882,32.4071,32.2562,32.3222,414075.0
2023-04-26 15:00:00,34.27,34.34,34.23,34.3,313296.0,32.3222,32.3882,32.2845,32.3505,313296.0
2023-04-26 15:30:00,34.3,34.32,34.13,34.23,918622.0,32.3505,32.3693,32.1901,32.2845,918622.0
2023-04-27 09:30:00,34.33,34.39,34.02,34.09,748880.0,32.3788,32.4354,32.0864,32.1524,748880.0
2023-04-27 10:00:00,34.09,34.28,34.04,34.1,591229.0,32.1524,32.3316,32.1053,32.1619,591229.0
2023-04-27 10:30:00,34.11,34.35,34.1,34.29,413500.0,32.1713,32.3976,32.1619,32.3411,413500.0
2023-04-27 11:00:00,34.29,34.42,34.27,34.38,392626.0,32.3411,32.4637,32.3222,32.4259,392626.0
2023-04-27 11:30:00,34.39,34.5,34.37,34.48,589199.0,32.4354,32.5391,32.4165,32.5203,589199.0
2023-04-27 12:00:00,34.48,34.67,34.48,34.63,316376.0,32.5203,32.6995,32.5203,32.6617,316376.0
2023-04-27 12:30:00,34.63,34.63,34.41,34.45,297255.0,32.6617,32.6617,32.4542,32.492,297255.0
2023-04-27 13:00:00,34.45,34.66,34.44,34.66,299004.0,32.492,32.69,32.4825,32.69,299004.0
2023-04-27 13:30:00,34.66,34.82,34.66,34.76,303479.0,32.69,32.8409,32.69,32.7843,303479.0
2023-04-27 14:00:00,34.76,34.77,34.65,34.7,241782.0,32.7843,32.7938,32.6806,32.7277,241782.0
2023-04-27 14:30:00,34.7,34.74,34.63,34.73,279556.0,32.7277,32.7655,32.6617,32.756,279556.0
2023-04-27 15:00:00,34.73,34.82,34.71,34.77,443597.0,32.756,32.8409,32.7372,32.7938,443597.0
2023-04-27 15:30:00,34.77,34.82,34.71,34.74,1046208.0,32.7938,32.8409,32.7372,32.7655,1046208.0
2023-04-28 09:30:00,34.68,35.1,34.61,35.03,647697.0,32.7089,33.105,32.6429,33.039,647697.0
2023-04-28 10:00:00,35.04,35.31,35.01,35.28,502005.0,33.0484,33.3031,33.0201,33.2748,502005.0
2023-04-28 10:30:00,35.28,35.59,35.19,35.35,696758.0,33.2748,33.5672,33.1899,33.3408,696758.0
2023-04-28 11:00:00,35.36,35.45,35.22,35.39,452274.0,33.3502,33.4351,33.2182,33.3785,452274.0
2023-04-28 11:30:00,35.38,35.53,35.36,35.52,557854.0,33.3691,33.5106,33.3502,33.5011,557854.0
2023-04-28 12:00:00,35.52,35.64,35.41,35.48,374900.0,33.5011,33.6143,33.3974,33.4634,374900.0
2023-04-28 12:30:00,35.49,35.69,35.47,35.66,302011.0,33.4728,33.6615,33.454,33.6332,302011.0
2023-04-28 13:00:00,35.66,35.77,35.66,35.7,413700.0,33.6332,33.7369,33.6332,33.6709,413700.0
2023-04-28 13:30:00,35.7,35.82,35.7,35.78,378771.0,33.6709,33.7841,33.6709,33.7464,378771.0
2023-04-28 14:00:00,35.78,35.85,35.77,35.8,368548.0,33.7464,33.8124,33.7369,33.7652,368548.0
2023-04-28 14:30:00,35.8,35.81,35.74,35.77,259147.0,33.7652,33.7747,33.7086,33.7369,259147.0
2023-04-28 15:00:00,35.77,35.86,35.76,35.79,378399.0,33.7369,33.8218,33.7275,33.7558,378399.0
2023-04-28 15:30:00,35.79,35.81,35.67,35.72,1442329.0,33.7558,33.7747,33.6426,33.6898,1442329.0
2023-05-01 09:30:00,35.72,35.86,35.5,35.52,715118.0,33.6898,33.8218,33.4823,33.5011,715118.0
2023-05-01 10:00:00,35.52,35.54,35.24,35.34,393297.0,33.5011,33.52,33.2371,33.3314,393297.0
2023-05-01 10:30:00,35.34,35.6,35.34,35.47,301476.0,33.3314,33.5766,33.3314,33.454,301476.0
2023-05-01 11:00:00,35.47,35.58,35.32,35.39,290083.0,33.454,33.5577,33.3125,33.3785,290083.0
2023-05-01 11:30:00,35.38,35.45,35.32,35.45,237937.0,33.3691,33.4351,33.3125,33.4351,237937.0
2023-05-01 12:00:00,35.45,35.49,35.43,35.48,154338.0,33.4351,33.4728,33.4163,33.4634,154338.0
2023-05-01 12:30:00,35.48,35.56,35.46,35.55,172907.0,33.4634,33.5389,33.4446,33.5294,172907.0
2023-05-01 13:00:00,35.55,35.58,35.4,35.41,117199.0,33.5294,33.5577,33.388,33.3974,117199.0
2023-05-01 13:30:00,35.41,35.48,35.39,35.44,131023.0,33.3974,33.4634,33.3785,33.4257,131023.0
2023-05-01 14:00:00,35.44,35.48,35.42,35.45,142136.0,33.4257,33.4634,33.4068,33.4351,142136.0
2023-05-01 14:30:00,35.45,35.52,35.38,35.52,170378.0,33.4351,33.5011,33.3691,33.5011,170378.0
2023-05-01 15:00:00,35.52,35.55,35.46,35.52,196077.0,33.5011,33.5294,33.4446,33.5011,196077.0
2023-05-01 15:30:00,35.52,35.57,35.46,35.5,623070.0,33.5011,33.5483,33.4446,33.4823,623070.0
2023-05-02 09:30:00,35.01,35.03,34.26,34.28,1152551.0,33.0201,33.039,32.3128,32.3316,1152551.0
2023-05-02 10:00:00,34.29,34.3,33.85,33.9,1112744.0,32.3411,32.3505,31.9261,31.9732,1112744.0
2023-05-02 10:30:00,33.89,33.93,33.71,33.71,1228006.0,31.9638,32.0015,31.794,31.794,1228006.0
2023-05-02 11:00:00,33.7,33.78,33.65,33.77,831518.0,31.7846,31.86,31.7374,31.8506,831518.0
2023-05-02 11:30:00,33.77,34.04,33.73,34.02,696227.0,31.8506,32.1053,31.8129,32.0864,696227.0
2023-05-02 12:00:00,34.02,34.04,33.9,33.91,362116.0,32.0864,32.1053,31.9732,31.9827,362116.0
2023-05-02 12:30:00,33.93,34.06,33.91,34.04,321532.0,32.0015,32.1241,31.9827,32.1053,321532.0
2023-05-02 13:00:00,34.04,34.12,34.03,34.05,281768.0,32.1053,32.1807,32.0958,32.1147,281768.0
2023-05-02 13:30:00,34.05,34.21,34.03,34.13,236616.0,32.1147,32.2656,32.0958,32.1901,236616.0
2023-05-02 14:00:00,34.13,34.13,33.99,34.06,240286.0,32.1901,32.1901,32.0581,32.1241,240286.0
2023-05-02 14:30:00,34.05,34.12,34.04,34.11,249270.0,32.1147,32.1807,32.1053,32.1713,249270.0
2023-05-02 15:00:00,34.11,34.17,34.08,34.12,310771.0,32.1713,32.2279,32.143,32.1807,310771.0
2023-05-02 15:30:00,34.12,34.26,34.09,34.23,842613.0,32.1807,32.3128,32.1524,32.2845,842613.0
2023-05-03 09:30:00,34.13,34.38,33.81,34.25,544335.0,32.1901,32.4259,31.8883,32.3033,544335.0
2023-05-03 10:00:00,34.24,34.47,34.21,34.38,513836.0,32.2939,32.5108,32.2656,32.4259,513836.0
2023-05-03 10:30:00,34.38,34.56,34.38,34.52,379994.0,32.4259,32.5957,32.4259,32.558,379994.0
2023-05-03 11:00:00,34.52,34.62,34.48,34.51,305833.0,32.558,32.6523,32.5203,32.5485,305833.0
2023-05-03 11:30:00,34.51,34.54,34.41,34.52,234631.0,32.5485,32.5768,32.4542,32.558,234631.0
2023-05-03 12:00:00,34.52,34.65,34.49,34.64,214761.0,32.558,32.6806,32.5297,32.6712,214761.0
2023-05-03 12:30:00,34.64,34.65,34.49,34.64,256876.0,32.6712,32.6806,32.5297,32.6712,256876.0
2023-05-03 13:00:00,34.63,34.76,34.61,34.76,268133.0,32.6617,32.7843,32.6429,32.7843,268133.0
2023-05-03 13:30:00,34.75,34.77,34.64,34.69,182500.0,32.7749,32.7938,32.6712,32.7183,182500.0
2023-05-03 14:00:00,34.68,34.97,34.63,34.9,373598.0,32.7089,32.9824,32.6617,32.9164,373598.0
2023-05-03 14:30:00,34.9,35.01,34.72,34.91,424431.0,32.9164,33.0201,32.7466,32.9258,424431.0
2023-05-03 15:00:00,34.9,34.96,34.59,34.61,434515.0,32.9164,32.973,32.624,32.6429,434515.0
2023-05-03 15:30:00,34.6,34.7,34.54,34.69,867572.0,32.6334,32.7277,32.5768,32.7183,867572.0
2023-05-04 09:30:00,35.2,35.88,35.04,35.74,1150660.0,33.1993,33.8407,33.0484,33.7086,1150660.0
2023-05-04 10:00:00,35.73,35.9,35.59,35.63,639284.0,33.6992,33.8595,33.5672,33.6049,639284.0
2023-05-04 10:30:00,35.63,35.86,35.49,35.71,708169.0,33.6049,33.8218,33.4728,33.6803,708169.0
2023-05-04 11:00:00,35.72,35.83,35.46,35.48,584622.0,33.6898,33.7935,33.4446,33.4634,584622.0
2023-05-04 11:30:00,35.47,35.76,35.46,35.73,425318.0,33.454,33.7275,33.4446,33.6992,425318.0
2023-05-04 12:00:00,35.73,35.86,35.72,35.78,407327.0,33.6992,33.8218,33.6898,33.7464,407327.0
2023-05-04 12:30:00,35.78,35.78,35.64,35.71,255791.0,33.7464,33.7464,33.6143,33.6803,255791.0
2023-05-04 13:00:00,35.72,35.76,35.64,35.75,258732.0,33.6898,33.7275,33.6143,33.7181,258732.0
2023-05-04 13:30:00,35.75,35.86,35.67,35.84,390954.0,33.7181,33.8218,33.6426,33.803,390954.0
2023-05-04 14:00:00,35.84,35.86,35.74,35.77,370906.0,33.803,33.8218,33.7086,33.7369,370906.0
2023-05-04 14:30:00,35.77,35.87,35.72,35.83,288006.0,33.7369,33.8313,33.6898,33.7935,288006.0
2023-05-04 15:00:00,35.83,35.86,35.72,35.77,308669.0,33.7935,33.8218,33.6898,33.7369,308669.0
2023-05-04 15:30:00,35.77,35.84,35.72,35.79,1128293.0,33.7369,33.803,33.6898,33.7558,1128293.0
2023-05-05 09:30:00,35.86,36.23,35.62,35.69,973290.0,33.8218,34.1708,33.5955,33.6615,973290.0
2023-05-05 10:00:00,35.7,35.95,35.69,35.77,417062.0,33.6709,33.9067,33.6615,33.7369,417062.0
2023-05-05 10:30:00,35.78,35.86,35.56,35.6,489221.0,33.7464,33.8218,33.5389,33.5766,489221.0
2023-05-05 11:00:00,35.59,35.65,35.53,35.65,427139.0,33.5672,33.6238,33.5106,33.6238,427139.0
2023-05-05 11:30:00,35.65,35.75,35.53,35.59,419426.0,33.6238,33.7181,33.5106,33.5672,419426.0
2023-05-05 12:00:00,35.59,35.62,35.53,35.57,421862.0,33.5672,33.5955,33.5106,33.5483,421862.0
2023-05-05 12:30:00,35.56,35.7,35.55,35.68,331049.0,33.5389,33.6709,33.5294,33.652,331049.0
2023-05-05 13:00:00,35.68,35.75,35.64,35.7,258056.0,33.652,33.7181,33.6143,33.6709,258056.0
2023-05-05 13:30:00,35.7,35.73,35.58,35.68,245384.0,33.6709,33.6992,33.5577,33.652,245384.0
2023-05-05 14:00:00,35.68,35.7,35.64,35.68,280942.0,33.652,33.6709,33.6143,33.652,280942.0
2023-05-05 14:30:00,35.67,35.82,35.66,35.79,336999.0,33.6426,33.7841,33.6332,33.7558,336999.0
2023-05-05 15:00:00,35.79,35.92,35.78,35.91,565175.0,33.7558,33.8784,33.7464,33.869,565175.0
2023-05-05 15:30:00,35.91,35.96,35.79,35.89,1832463.0,33.869,33.9161,33.7558,33.8501,1832463.0
2023-05-08 09:30:00,35.65,35.68,35.22,35.59,633083.0,33.6238,33.652,33.2182,33.5672,633083.0
2023-05-08 10:00:00,35.59,35.76,35.37,35.43,425107.0,33.5672,33.7275,33.3597,33.4163,425107.0
2023-05-08 10:30:00,35.43,35.6,35.39,35.55,342688.0,33.4163,33.5766,33.3785,33.5294,342688.0
2023-05-08 11:00:00,35.55,35.63,35.48,35.49,280070.0,33.5294,33.6049,33.4634,33.4728,280070.0
2023-05-08 11:30:00,35.49,35.6,35.44,35.55,361056.0,33.4728,33.5766,33.4257,33.5294,361056.0
2023-05-08 12:00:00,35.55,35.66,35.52,35.63,226881.0,33.5294,33.6332,33.5011,33.6049,226881.0
2023-05-08 12:30:00,35.63,35.68,35.58,35.66,230824.0,33.6049,33.652,33.5577,33.6332,230824.0
2023-05-08 13:00:00,35.66,35.8,35.65,35.76,284661.0,33.6332,33.7652,33.6238,33.7275,284661.0
2023-05-08 13:30:00,35.76,35.81,35.73,35.8,244589.0,33.7275,33.7747,33.6992,33.7652,244589.0
2023-05-08 14:00:00,35.8,35.83,35.73,35.8,302130.0,33.7652,33.7935,33.6992,33.7652,302130.0
2023-05-08 14:30:00,35.8,35.98,35.78,35.96,307795.0,33.7652,33.935,33.7464,33.9161,307795.0
2023-05-08 15:00:00,35.97,36.11,35.96,35.98,364798.0,33.9256,34.0576,33.9161,33.935,364798.0
2023-05-08 15:30:00,35.98,36.01,35.88,35.89,758908.0,33.935,33.9633,33.8407,33.8501,758908.0
2023-05-09 09:30:00,34.69,35.2,34.66,35.15,885692.0,32.7183,33.1993,32.69,33.1522,885692.0
2023-05-09 10:00:00,35.15,35.23,34.99,35.12,462895.0,33.1522,33.2276,33.0013,33.1239,462895.0
2023-05-09 10:30:00,35.12,35.26,35.08,35.22,399380.0,33.1239,33.2559,33.0862,33.2182,399380.0
2023-05-09 11:00:00,35.21,35.34,35.05,35.09,342486.0,33.2088,33.3314,33.0579,33.0956,342486.0
2023-05-09 11:30:00,35.09,35.23,35.09,35.21,199490.0,33.0956,33.2276,33.0956,33.2088,199490.0
2023-05-09 12:00:00,35.21,35.36,35.17,35.34,216056.0,33.2088,33.3502,33.171,33.3314,216056.0
2023-05-09 12:30:00,35.34,35.38,35.28,35.33,147643.0,33.3314,33.3691,33.2748,33.3219,147643.0
2023-05-09 13:00:00,35.33,35.42,35.33,35.38,165173.0,33.3219,33.4068,33.3219,33.3691,165173.0
2023-05-09 13:30:00,35.38,35.44,35.33,35.43,168714.0,33.3691,33.4257,33.3219,33.4163,168714.0
2023-05-09 14:00:00,35.43,35.49,35.41,35.46,162997.0,33.4163,33.4728,33.3974,33.4446,162997.0
2023-05-09 14:30:00,35.46,35.58,35.44,35.51,246969.0,33.4446,33.5577,33.4257,33.4917,246969.0
2023-05-09 15:00:00,35.5,35.58,35.46,35.55,254129.0,33.4823,33.5577,33.4446,33.5294,254129.0
2023-05-09 15:30:00,35.55,35.64,35.51,35.61,769382.0,33.5294,33.6143,33.4917,33.586,769382.0
2023-05-10 09:30:00,34.57,35.06,34.44,34.95,2311422.0,32.6051,33.0673,32.4825,32.9635,2311422.0
2023-05-10 10:00:00,34.95,35.22,34.87,34.96,1731119.0,32.9635,33.2182,32.8881,32.973,1731119.0
2023-05-10 10:30:00,34.96,35.15,34.72,34.79,1638324.0,32.973,33.1522,32.7466,32.8126,1638324.0
2023-05-10 11:00:00,34.78,35.01,34.73,34.97,731977.0,32.8032,33.0201,32.756,32.9824,731977.0
2023-05-10 11:30:00,34.97,35.03,34.78,34.81,856004.0,32.9824,33.039,32.8032,32.8315,856004.0
2023-05-10 12:00:00,34.8,34.96,34.69,34.94,620391.0,32.8221,32.973,32.7183,32.9541,620391.0
2023-05-10 12:30:00,34.93,35.03,34.78,34.81,561629.0,32.9447,33.039,32.8032,32.8315,561629.0
2023-05-10 13:00:00,34.81,34.87,34.59,34.66,531757.0,32.8315,32.8881,32.624,32.69,531757.0
2023-05-10 13:30:00,34.66,34.89,34.63,34.88,348615.0,32.69,32.907,32.6617,32.8975,348615.0
2023-05-10 14:00:00,34.89,34.97,34.87,34.9,358892.0,32.907,32.9824,32.8881,32.9164,358892.0
2023-05-10 14:30:00,34.9,35.01,34.89,34.98,419002.0,32.9164,33.0201,32.907,32.9918,419002.0
2023-05-10 15:00:00,34.98,35.15,34.97,35.13,788846.0,32.9918,33.1522,32.9824,33.1333,788846.0
2023-05-10 15:30:00,35.12,35.27,35.02,35.13,1804986.0,33.1239,33.2654,33.0296,33.1333,1804986.0
2023-05-11 09:30:00,36.45,37.93,36.25,37.37,5310788.0,34.3783,35.7742,34.1897,35.246,5310788.0
2023-05-11 10:00:00,37.38,37.8,37.14,37.34,2463597.0,35.2554,35.6516,35.0291,35.2177,2463597.0
2023-05-11 10:30:00,37.35,37.9,37.17,37.23,1996993.0,35.2271,35.7459,35.0574,35.114,1996993.0
2023-05-11 11:00:00,37.23,37.26,36.64,36.81,1667508.0,35.114,35.1422,34.5575,34.7178,1667508.0
2023-05-11 11:30:00,36.81,36.96,36.47,36.89,1276724.0,34.7178,34.8593,34.3971,34.7933,1276724.0
2023-05-11 12:00:00,36.89,36.9,36.58,36.83,1087161.0,34.7933,34.8027,34.5009,34.7367,1087161.0
2023-05-11 12:30:00,36.83,37.16,36.82,37.12,837658.0,34.7367,35.0479,34.7273,35.0102,837658.0
2023-05-11 13:00:00,37.11,37.36,37.04,37.17,856703.0,35.0008,35.2366,34.9348,35.0574,856703.0
2023-05-11 13:30:00,37.16,37.58,37.15,37.52,974342.0,35.0479,35.4441,35.0385,35.3875,974342.0
2023-05-11 14:00:00,37.53,37.65,37.42,37.48,485114.0,35.3969,35.5101,35.2932,35.3497,485114.0
2023-05-11 14:30:00,37.47,37.61,37.4,37.54,821761.0,35.3403,35.4724,35.2743,35.4063,821761.0
2023-05-11 15:00:00,37.54,37.68,37.47,37.48,689834.0,35.4063,35.5384,35.3403,35.3497,689834.0
2023-05-11 15:30:00,37.47,37.76,37.42,37.62,2360230.0,35.3403,35.6138,35.2932,35.4818,2360230.0
2023-05-12 09:30:00,36.94,36.97,36.18,36.21,2654578.0,34.8404,34.8687,34.1236,34.1519,2654578.0
2023-05-12 10:00:00,36.2,36.26,35.74,35.77,1812060.0,34.1425,34.1991,33.7086,33.7369,1812060.0
2023-05-12 10:30:00,35.78,35.88,35.57,35.75,1476413.0,33.7464,33.8407,33.5483,33.7181,1476413.0
2023-05-12 11:00:00,35.76,35.91,35.71,35.77,737993.0,33.7275,33.869,33.6803,33.7369,737993.0
2023-05-12 11:30:00,35.77,35.78,35.53,35.58,1035501.0,33.7369,33.7464,33.5106,33.5577,1035501.0
2023-05-12 12:00:00,35.58,35.59,35.43,35.49,600998.0,33.5577,33.5672,33.4163,33.4728,600998.0
2023-05-12 12:30:00,35.49,35.68,35.45,35.47,529388.0,33.4728,33.652,33.4351,33.454,529388.0
2023-05-12 13:00:00,35.46,35.58,35.38,35.54,447154.0,33.4446,33.5577,33.3691,33.52,447154.0
2023-05-12 13:30:00,35.54,35.6,35.45,35.48,531680.0,33.52,33.5766,33.4351,33.4634,531680.0
2023-05-12 14:00:00,35.47,35.53,35.42,35.46,319342.0,33.454,33.5106,33.4068,33.4446,319342.0
2023-05-12 14:30:00,35.46,35.53,35.38,35.48,574845.0,33.4446,33.5106,33.3691,33.4634,574845.0
2023-05-12 15:00:00,35.48,35.5,35.23,35.26,1003481.0,33.4634,33.4823,33.2276,33.2559,1003481.0
2023-05-12 15:30:00,35.27,35.32,35.09,35.29,1910878.0,33.2654,33.3125,33.0956,33.2842,1910878.0
2023-05-15 09:30:00,36.22,36.42,35.79,36.02,1595603.0,34.1614,34.35,33.7558,33.9727,1595603.0
2023-05-15 10:00:00,36.02,36.59,35.92,36.46,1012580.0,33.9727,34.5103,33.8784,34.3877,1012580.0
2023-05-15 10:30:00,36.46,36.8,36.31,36.78,1124202.0,34.3877,34.7084,34.2462,34.6895,1124202.0
2023-05-15 11:00:00,36.78,37.35,36.77,37.34,1476529.0,34.6895,35.2271,34.6801,35.2177,1476529.0
2023-05-15 11:30:00,37.34,37.47,37.26,37.4,1584666.0,35.2177,35.3403,35.1422,35.2743,1584666.0
2023-05-15 12:00:00,37.4,37.55,37.34,37.41,1003592.0,35.2743,35.4158,35.2177,35.2837,1003592.0
2023-05-15 12:30:00,37.4,37.66,37.31,37.66,608951.0,35.2743,35.5195,35.1894,35.5195,608951.0
2023-05-15 13:00:00,37.66,37.94,37.65,37.85,1136959.0,35.5195,35.7836,35.5101,35.6987,1136959.0
2023-05-15 13:30:00,37.86,37.98,37.72,37.97,655347.0,35.7081,35.8213,35.5761,35.8119,655347.0
2023-05-15 14:00:00,37.97,38.11,37.96,37.98,855444.0,35.8119,35.9439,35.8025,35.8213,855444.0
2023-05-15 14:30:00,37.98,37.99,37.81,37.91,650195.0,35.8213,35.8308,35.661,35.7553,650195.0
2023-05-15 15:00:00,37.91,38.05,37.66,37.72,792256.0,35.7553,35.8873,35.5195,35.5761,792256.0
2023-05-15 15:30:00,37.73,37.85,37.63,37.66,1710423.0,35.5855,35.6987,35.4912,35.5195,1710423.0
2023-05-16 09:30:00,37.32,37.87,37.17,37.52,1403997.0,35.1988,35.7176,35.0574,35.3875,1403997.0
2023-05-16 10:00:00,37.51,37.59,37.12,37.25,667220.0,35.378,35.4535,35.0102,35.1328,667220.0
2023-05-16 10:30:00,37.26,37.68,37.23,37.68,536383.0,35.1422,35.5384,35.114,35.5384,536383.0
2023-05-16 11:00:00,37.67,37.81,37.55,37.8,540122.0,35.5289,35.661,35.4158,35.6516,540122.0
2023-05-16 11:30:00,37.81,38.17,37.7,38.02,625443.0,35.661,36.0005,35.5572,35.8591,625443.0
2023-05-16 12:00:00,38.01,38.08,37.93,38.01,622069.0,35.8496,35.9156,35.7742,35.8496,622069.0
2023-05-16 12:30:00,38.0,38.2,37.96,38.19,460523.0,35.8402,36.0288,35.8025,36.0194,460523.0
2023-05-16 13:00:00,38.19,38.19,37.99,38.02,339671.0,36.0194,36.0194,35.8308,35.8591,339671.0
2023-05-16 13:30:00,38.03,38.08,37.97,38.04,363864.0,35.8685,35.9156,35.8119,35.8779,363864.0
2023-05-16 14:00:00,38.04,38.04,37.92,38.01,331200.0,35.8779,35.8779,35.7647,35.8496,331200.0
2023-05-16 14:30:00,38.01,38.1,37.97,38.08,315896.0,35.8496,35.9345,35.8119,35.9156,315896.0
2023-05-16 15:00:00,38.08,38.11,38.02,38.07,363369.0,35.9156,35.9439,35.8591,35.9062,363369.0
2023-05-16 15:30:00,38.07,38.08,37.91,37.94,1012911.0,35.9062,35.9156,35.7553,35.7836,1012911.0
2023-05-17 09:30:00,36.91,37.03,36.51,36.77,1771534.0,34.8121,34.9253,34.4349,34.6801,1771534.0
2023-05-17 10:00:00,36.77,37.22,36.75,37.22,831187.0,34.6801,35.1045,34.6612,35.1045,831187.0
2023-05-17 10:30:00,37.22,37.36,37.07,37.25,644498.0,35.1045,35.2366,34.963,35.1328,644498.0
2023-05-17 11:00:00,37.26,37.33,37.1,37.25,500490.0,35.1422,35.2083,34.9913,35.1328,500490.0
2023-05-17 11:30:00,37.25,37.39,37.21,37.34,402017.0,35.1328,35.2649,35.0951,35.2177,402017.0
2023-05-17 12:00:00,37.34,37.42,37.27,37.3,257861.0,35.2177,35.2932,35.1517,35.18,257861.0
2023-05-17 12:30:00,37.29,37.35,37.25,37.27,282703.0,35.1705,35.2271,35.1328,35.1517,282703.0
2023-05-17 13:00:00,37.28,37.57,37.27,37.57,325644.0,35.1611,35.4346,35.1517,35.4346,325644.0
2023-05-17 13:30:00,37.57,37.65,37.49,37.5,277809.0,35.4346,35.5101,35.3592,35.3686,277809.0
2023-05-17 14:00:00,37.49,37.6,37.47,37.56,286567.0,35.3592,35.4629,35.3403,35.4252,286567.0
2023-05-17 14:30:00,37.55,37.59,37.48,37.51,231021.0,35.4158,35.4535,35.3497,35.378,231021.0
2023-05-17 15:00:00,37.51,37.55,37.44,37.45,341609.0,35.378,35.4158,35.312,35.3214,341609.0
2023-05-17 15:30:00,37.45,37.48,37.32,37.34,1256007.0,35.3214,35.3497,35.1988,35.2177,1256007.0
2023-05-18 09:30:00,37.0,37.01,36.08,36.23,1597054.0,34.897,34.9065,34.0293,34.1708,1597054.0
2023-05-18 10:00:00,36.23,36.23,35.73,35.9,1394117.0,34.1708,34.1708,33.6992,33.8595,1394117.0
2023-05-18 10:30:00,35.9,36.11,35.76,35.76,1531992.0,33.8595,34.0576,33.7275,33.7275,1531992.0
2023-05-18 11:00:00,35.76,36.24,35.7,36.12,1240027.0,33.7275,34.1802,33.6709,34.067,1240027.0
2023-05-18 11:30:00,36.12,36.18,35.97,36.14,762041.0,34.067,34.1236,33.9256,34.0859,762041.0
2023-05-18 12:00:00,36.14,36.2,35.68,35.79,923839.0,34.0859,34.1425,33.652,33.7558,923839.0
2023-05-18 12:30:00,35.78,35.96,35.71,35.93,873538.0,33.7464,33.9161,33.6803,33.8878,873538.0
2023-05-18 13:00:00,35.93,35.99,35.83,35.9,494518.0,33.8878,33.9444,33.7935,33.8595,494518.0
2023-05-18 13:30:00,35.89,35.91,35.63,35.64,327709.0,33.8501,33.869,33.6049,33.6143,327709.0
2023-05-18 14:00:00,35.65,35.76,35.6,35.67,565995.0,33.6238,33.7275,33.5766,33.6426,565995.0
2023-05-18 14:30:00,35.67,35.85,35.62,35.84,620266.0,33.6426,33.8124,33.5955,33.803,620266.0
2023-05-18 15:00:00,35.84,35.93,35.83,35.91,547410.0,33.803,33.8878,33.7935,33.869,547410.0
2023-05-18 15:30:00,35.91,35.95,35.76,35.8,1648553.0,33.869,33.9067,33.7275,33.7652,1648553.0
2023-05-19 09:30:00,35.61,35.73,35.06,35.23,1516284.0,33.586,33.6992,33.0673,33.2276,1516284.0
2023-05-19 10:00:00,35.22,35.5,35.05,35.44,1222763.0,33.2182,33.4823,33.0579,33.4257,1222763.0
2023-05-19 10:30:00,35.43,35.45,35.11,35.2,483481.0,33.4163,33.4351,33.1144,33.1993,483481.0
2023-05-19 11:00:00,35.2,35.35,35.19,35.22,507516.0,33.1993,33.3408,33.1899,33.2182,507516.0
2023-05-19 11:30:00,35.21,35.23,35.03,35.05,454655.0,33.2088,33.2276,33.039,33.0579,454655.0
2023-05-19 12:00:00,35.05,35.06,34.85,34.92,683998.0,33.0579,33.0673,32.8692,32.9352,683998.0
2023-05-19 12:30:00,34.93,34.97,34.83,34.94,335951.0,32.9447,32.9824,32.8504,32.9541,335951.0
2023-05-19 13:00:00,34.94,34.97,34.9,34.93,275196.0,32.9541,32.9824,32.9164,32.9447,275196.0
2023-05-19 13:30:00,34.93,34.96,34.83,34.9,426172.0,32.9447,32.973,32.8504,32.9164,426172.0
2023-05-19 14:00:00,34.9,34.91,34.8,34.89,441294.0,32.9164,32.9258,32.8221,32.907,441294.0
2023-05-19 14:30:00,34.89,34.98,34.86,34.98,360035.0,32.907,32.9918,32.8787,32.9918,360035.0
2023-05-19 15:00:00,34.98,35.01,34.91,34.93,503532.0,32.9918,33.0201,32.9258,32.9447,503532.0
2023-05-19 15:30:00,34.94,35.08,34.9,35.05,1483547.0,32.9541,33.0862,32.9164,33.0579,1483547.0
2023-05-22 09:30:00,35.99,36.55,35.8,36.32,2621384.0,33.9444,34.4726,33.7652,34.2557,2621384.0
2023-05-22 10:00:00,36.3,36.46,36.04,36.05,907043.0,34.2368,34.3877,33.9916,34.001,907043.0
2023-05-22 10:30:00,36.05,36.4,36.05,36.23,1118956.0,34.001,34.3311,34.001,34.1708,1118956.0
2023-05-22 11:00:00,36.24,36.29,36.08,36.15,445783.0,34.1802,34.2274,34.0293,34.0953,445783.0
2023-05-22 11:30:00,36.15,36.15,35.94,35.97,380247.0,34.0953,34.0953,33.8973,33.9256,380247.0
2023-05-22 12:00:00,35.97,36.06,35.88,36.01,313216.0,33.9256,34.0105,33.8407,33.9633,313216.0
2023-05-22 12:30:00,36.0,36.1,35.96,36.07,194312.0,33.9539,34.0482,33.9161,34.0199,194312.0
2023-05-22 13:00:00,36.08,36.1,35.94,36.0,246808.0,34.0293,34.0482,33.8973,33.9539,246808.0
2023-05-22 13:30:00,35.99,36.1,35.99,36.09,207673.0,33.9444,34.0482,33.9444,34.0387,207673.0
2023-05-22 14:00:00,36.09,36.15,36.06,36.07,175498.0,34.0387,34.0953,34.0105,34.0199,175498.0
2023-05-22 14:30:00,36.07,36.14,36.02,36.06,246424.0,34.0199,34.0859,33.9727,34.0105,246424.0
2023-05-22 15:00:00,36.06,36.1,36.0,36.04,291265.0,34.0105,34.0482,33.9539,33.9916,291265.0
2023-05-22 15:30:00,36.04,36.04,35.94,36.0,1092161.0,33.9916,33.9916,33.8973,33.9539,1092161.0
2023-05-23 09:30:00,35.2,35.4,35.02,35.3,931708.0,33.1993,33.388,33.0296,33.2936,931708.0
2023-05-23 10:00:00,35.3,35.46,35.26,35.35,475754.0,33.2936,33.4446,33.2559,33.3408,475754.0
2023-05-23 10:30:00,35.36,35.46,35.3,35.41,312595.0,33.3502,33.4446,33.2936,33.3974,312595.0
2023-05-23 11:00:00,35.41,35.43,35.3,35.42,337911.0,33.3974,33.4163,33.2936,33.4068,337911.0
2023-05-23 11:30:00,35.43,35.7,35.35,35.54,517358.0,33.4163,33.6709,33.3408,33.52,517358.0
2023-05-23 12:00:00,35.55,35.58,35.35,35.39,277453.0,33.5294,33.5577,33.3408,33.3785,277453.0
2023-05-23 12:30:00,35.39,35.39,35.17,35.22,299060.0,33.3785,33.3785,33.171,33.2182,299060.0
2023-05-23 13:00:00,35.21,35.3,35.17,35.18,221135.0,33.2088,33.2936,33.171,33.1805,221135.0
2023-05-23 13:30:00,35.18,35.21,35.14,35.18,220746.0,33.1805,33.2088,33.1427,33.1805,220746.0
2023-05-23 14:00:00,35.17,35.21,35.05,35.09,288405.0,33.171,33.2088,33.0579,33.0956,288405.0
2023-05-23 14:30:00,35.09,35.12,35.0,35.1,278393.0,33.0956,33.1239,33.0107,33.105,278393.0
2023-05-23 15:00:00,35.11,35.13,34.97,35.02,500671.0,33.1144,33.1333,32.9824,33.0296,500671.0
2023-05-23 15:30:00,35.02,35.08,34.97,35.04,961347.0,33.0296,33.0862,32.9824,33.0484,961347.0
2023-05-24 09:30:00,34.38,34.68,33.88,33.91,1705754.0,32.4259,32.7089,31.9544,31.9827,1705754.0
2023-05-24 10:00:00,33.91,33.96,33.66,33.68,1666607.0,31.9827,32.0298,31.7469,31.7657,1666607.0
2023-05-24 10:30:00,33.68,33.73,33.51,33.73,1590539.0,31.7657,31.8129,31.6054,31.8129,1590539.0
2023-05-24 11:00:00,33.72,34.0,33.6,33.97,666380.0,31.8034,32.0675,31.6903,32.0392,666380.0
2023-05-24 11:30:00,33.97,34.04,33.81,33.95,514265.0,32.0392,32.1053,31.8883,32.0204,514265.0
2023-05-24 12:00:00,33.95,34.05,33.92,33.98,526561.0,32.0204,32.1147,31.9921,32.0487,526561.0
2023-05-24 12:30:00,33.98,34.03,33.93,34.02,349690.0,32.0487,32.0958,32.0015,32.0864,349690.0
2023-05-24 13:00:00,34.02,34.07,33.9,33.99,382675.0,32.0864,32.1336,31.9732,32.0581,382675.0
2023-05-24 13:30:00,34.0,34.03,33.71,33.74,471359.0,32.0675,32.0958,31.794,31.8223,471359.0
2023-05-24 14:00:00,33.74,33.77,33.61,33.66,801986.0,31.8223,31.8506,31.6997,31.7469,801986.0
2023-05-24 14:30:00,33.67,33.78,33.64,33.7,599930.0,31.7563,31.86,31.728,31.7846,599930.0
2023-05-24 15:00:00,33.7,33.93,33.67,33.88,963030.0,31.7846,32.0015,31.7563,31.9544,963030.0
2023-05-24 15:30:00,33.88,33.93,33.83,33.87,1038340.0,31.9544,32.0015,31.9072,31.9449,1038340.0
2023-05-25 09:30:00,33.3,33.34,32.94,33.18,1971004.0,31.4073,31.445,31.0678,31.2941,1971004.0
2023-05-25 10:00:00,33.18,33.19,32.88,32.93,815657.0,31.2941,31.3036,31.0112,31.0584,815657.0
2023-05-25 10:30:00,32.93,33.16,32.82,33.13,805651.0,31.0584,31.2753,30.9546,31.247,805651.0
2023-05-25 11:00:00,33.14,33.14,32.86,32.91,676262.0,31.2564,31.2564,30.9923,31.0395,676262.0
2023-05-25 11:30:00,32.91,32.91,32.47,32.57,988616.0,31.0395,31.0395,30.6245,30.7188,988616.0
2023-05-25 12:00:00,32.57,32.58,32.33,32.44,887267.0,30.7188,30.7282,30.4925,30.5962,887267.0
2023-05-25 12:30:00,32.43,32.56,32.38,32.46,597890.0,30.5868,30.7094,30.5396,30.6151,597890.0
2023-05-25 13:00:00,32.46,32.53,32.45,32.51,559893.0,30.6151,30.6811,30.6056,30.6622,559893.0
2023-05-25 13:30:00,32.51,32.51,32.39,32.44,454029.0,30.6622,30.6622,30.549,30.5962,454029.0
2023-05-25 14:00:00,32.44,32.5,32.4,32.44,410331.0,30.5962,30.6528,30.5585,30.5962,410331.0
2023-05-25 14:30:00,32.44,32.44,32.29,32.34,466434.0,30.5962,30.5962,30.4547,30.5019,466434.0
2023-05-25 15:00:00,32.34,32.56,32.33,32.5,880903.0,30.5019,30.7094,30.4925,30.6528,880903.0
2023-05-25 15:30:00,32.5,32.53,32.41,32.44,1600114.0,30.6528,30.6811,30.5679,30.5962,1600114.0
2023-05-26 09:30:00,33.04,33.14,32.45,32.78,1214817.0,31.1621,31.2564,30.6056,30.9169,1214817.0
2023-05-26 10:00:00,32.78,33.21,32.77,33.2,951630.0,30.9169,31.3224,30.9074,31.313,951630.0
2023-05-26 10:30:00,33.2,33.36,33.08,33.33,804031.0,31.313,31.4639,31.1998,31.4356,804031.0
2023-05-26 11:00:00,33.34,33.4,33.23,33.3,674461.0,31.445,31.5016,31.3413,31.4073,674461.0
2023-05-26 11:30:00,33.3,33.32,33.1,33.23,450558.0,31.4073,31.4262,31.2187,31.3413,450558.0
2023-05-26 12:00:00,33.23,33.27,33.08,33.2,316114.0,31.3413,31.379,31.1998,31.313,316114.0
2023-05-26 12:30:00,33.19,33.21,33.13,33.18,225752.0,31.3036,31.3224,31.247,31.2941,225752.0
2023-05-26 13:00:00,33.18,33.25,33.15,33.19,210597.0,31.2941,31.3602,31.2658,31.3036,210597.0
2023-05-26 13:30:00,33.18,33.24,33.1,33.11,279004.0,31.2941,31.3507,31.2187,31.2281,279004.0
2023-05-26 14:00:00,33.11,33.16,33.08,33.13,405406.0,31.2281,31.2753,31.1998,31.247,405406.0
2023-05-26 14:30:00,33.13,33.19,33.12,33.13,216453.0,31.247,31.3036,31.2376,31.247,216453.0
2023-05-26 15:00:00,33.13,33.21,33.08,33.09,556915.0,31.247,31.3224,31.1998,31.2093,556915.0
2023-05-26 15:30:00,33.1,33.14,33.01,33.11,1136061.0,31.2187,31.2564,31.1338,31.2281,1136061.0
2023-05-30 09:30:00,32.99,33.08,32.47,32.5,1546483.0,31.1149,31.1998,30.6245,30.6528,1546483.0
2023-05-30 10:00:00,32.48,32.53,32.15,32.18,1620296.0,30.6339,30.6811,30.3227,30.351,1620296.0
2023-05-30 10:30:00,32.19,32.27,32.04,32.04,1270933.0,30.3604,30.4359,30.2189,30.2189,1270933.0
2023-05-30 11:00:00,32.05,32.12,31.9,32.02,1116487.0,30.2284,30.2944,30.0869,30.2001,1116487.0
2023-05-30 11:30:00,32.03,32.06,31.8,31.88,965988.0,30.2095,30.2378,29.9926,30.068,965988.0
2023-05-30 12:00:00,31.88,31.89,31.75,31.76,979575.0,30.068,30.0775,29.9454,29.9549,979575.0
2023-05-30 12:30:00,31.75,31.82,31.73,31.77,821618.0,29.9454,30.0114,29.9266,29.9643,821618.0
2023-05-30 13:00:00,31.77,31.77,31.68,31.7,569794.0,29.9643,29.9643,29.8794,29.8983,569794.0
2023-05-30 13:30:00,31.7,31.76,31.67,31.75,640030.0,29.8983,29.9549,29.87,29.9454,640030.0
2023-05-30 14:00:00,31.75,31.83,31.74,31.81,543841.0,29.9454,30.0209,29.936,30.002,543841.0
2023-05-30 14:30:00,31.81,31.91,31.8,31.84,529728.0,30.002,30.0963,29.9926,30.0303,529728.0
2023-05-30 15:00:00,31.84,32.0,31.82,31.98,822757.0,30.0303,30.1812,30.0114,30.1623,822757.0
2023-05-30 15:30:00,31.98,32.11,31.95,32.1,1545507.0,30.1623,30.285,30.1341,30.2755,1545507.0
2023-05-31 09:30:00,32.25,32.28,31.86,31.93,1111474.0,30.417,30.4453,30.0492,30.1152,1111474.0
2023-05-31 10:00:00,31.93,32.01,31.66,31.74,1466811.0,30.1152,30.1906,29.8605,29.936,1466811.0
2023-05-31 10:30:00,31.73,31.86,31.71,31.77,912426.0,29.9266,30.0492,29.9077,29.9643,912426.0
2023-05-31 11:00:00,31.77,31.79,31.63,31.64,664983.0,29.9643,29.9831,29.8322,29.8417,664983.0
2023-05-31 11:30:00,31.65,31.87,31.56,31.85,942862.0,29.8511,30.0586,29.7662,30.0397,942862.0
2023-05-31 12:00:00,31.85,31.99,31.85,31.89,1074635.0,30.0397,30.1718,30.0397,30.0775,1074635.0
2023-05-31 12:30:00,31.89,32.01,31.87,31.9,1043843.0,30.0775,30.1906,30.0586,30.0869,1043843.0
2023-05-31 13:00:00,31.9,31.95,31.86,31.93,857216.0,30.0869,30.1341,30.0492,30.1152,857216.0
2023-05-31 13:30:00,31.93,32.09,31.9,32.05,934099.0,30.1152,30.2661,30.0869,30.2284,934099.0
2023-05-31 14:00:00,32.05,32.11,32.03,32.08,1371038.0,30.2284,30.285,30.2095,30.2567,1371038.0
2023-05-31 14:30:00,32.08,32.38,32.04,32.31,1525599.0,30.2567,30.5396,30.2189,30.4736,1525599.0
2023-05-31 15:00:00,32.32,32.4,32.23,32.4,1049747.0,30.483,30.5585,30.3981,30.5585,1049747.0
2023-05-31 15:30:00,32.39,32.67,32.37,32.62,2505613.0,30.549,30.8131,30.5302,30.766,2505613.0
2023-06-01 09:30:00,33.28,34.12,33.25,34.0,2274679.0,31.3885,32.1807,31.3602,32.0675,2274679.0
2023-06-01 10:00:00,33.99,34.18,33.82,34.17,1325893.0,32.0581,32.2373,31.8978,32.2279,1325893.0
2023-06-01 10:30:00,34.16,34.74,34.04,34.72,1754985.0,32.2184,32.7655,32.1053,32.7466,1754985.0
2023-06-01 11:00:00,34.72,34.73,34.44,34.5,1180600.0,32.7466,32.756,32.4825,32.5391,1180600.0
2023-06-01 11:30:00,34.49,34.93,34.43,34.85,981742.0,32.5297,32.9447,32.4731,32.8692,981742.0
2023-06-01 12:00:00,34.84,35.08,34.79,34.95,897265.0,32.8598,33.0862,32.8126,32.9635,897265.0
2023-06-01 12:30:00,34.95,35.19,34.86,35.19,1174730.0,32.9635,33.1899,32.8787,33.1899,1174730.0
2023-06-01 13:00:00,35.18,35.25,34.96,35.02,769167.0,33.1805,33.2465,32.973,33.0296,769167.0
2023-06-01 13:30:00,35.02,35.27,35.01,35.08,701228.0,33.0296,33.2654,33.0201,33.0862,701228.0
2023-06-01 14:00:00,35.08,35.3,35.02,35.11,584766.0,33.0862,33.2936,33.0296,33.1144,584766.0
2023-06-01 14:30:00,35.1,35.1,34.74,34.8,561536.0,33.105,33.105,32.7655,32.8221,561536.0
2023-06-01 15:00:00,34.8,34.86,34.76,34.76,395460.0,32.8221,32.8787,32.7843,32.7843,395460.0
2023-06-01 15:30:00,34.77,34.77,34.51,34.55,1572240.0,32.7938,32.7938,32.5485,32.5863,1572240.0
2023-06-02 09:30:00,35.84,36.18,35.62,35.84,2235835.0,33.803,34.1236,33.5955,33.803,2235835.0
2023-06-02 10:00:00,35.86,35.97,35.56,35.96,905509.0,33.8218,33.9256,33.5389,33.9161,905509.0
2023-06-02 10:30:00,35.96,35.97,35.6,35.69,762797.0,33.9161,33.9256,33.5766,33.6615,762797.0
2023-06-02 11:00:00,35.69,35.74,35.31,35.45,536942.0,33.6615,33.7086,33.3031,33.4351,536942.0
2023-06-02 11:30:00,35.45,35.59,35.4,35.52,584733.0,33.4351,33.5672,33.388,33.5011,584733.0
2023-06-02 12:00:00,35.52,35.71,35.51,35.62,598903.0,33.5011,33.6803,33.4917,33.5955,598903.0
2023-06-02 12:30:00,35.62,35.69,35.6,35.66,275210.0,33.5955,33.6615,33.5766,33.6332,275210.0
2023-06-02 13:00:00,35.66,35.75,35.63,35.73,348197.0,33.6332,33.7181,33.6049,33.6992,348197.0
2023-06-02 13:30:00,35.73,35.77,35.58,35.61,211708.0,33.6992,33.7369,33.5577,33.586,211708.0
2023-06-02 14:00:00,35.61,35.61,35.5,35.53,257087.0,33.586,33.586,33.4823,33.5106,257087.0
2023-06-02 14:30:00,35.53,35.56,35.41,35.46,326694.0,33.5106,33.5389,33.3974,33.4446,326694.0
2023-06-02 15:00:00,35.46,35.56,35.43,35.45,351552.0,33.4446,33.5389,33.4163,33.4351,351552.0
2023-06-02 15:30:00,35.45,35.52,35.4,35.43,1101053.0,33.4351,33.5011,33.388,33.4163,1101053.0
2023-06-05 09:30:00,35.39,35.4,34.9,34.94,898899.0,33.3785,33.388,32.9164,32.9541,898899.0
2023-06-05 10:00:00,34.94,35.21,34.9,35.04,350477.0,32.9541,33.2088,32.9164,33.0484,350477.0
2023-06-05 10:30:00,35.04,35.54,34.98,35.43,673994.0,33.0484,33.52,32.9918,33.4163,673994.0
2023-06-05 11:00:00,35.43,35.57,35.36,35.41,594346.0,33.4163,33.5483,33.3502,33.3974,594346.0
2023-06-05 11:30:00,35.41,35.74,35.4,35.73,622984.0,33.3974,33.7086,33.388,33.6992,622984.0
2023-06-05 12:00:00,35.74,35.85,35.7,35.77,343759.0,33.7086,33.8124,33.6709,33.7369,343759.0
2023-06-05 12:30:00,35.78,35.95,35.78,35.95,270188.0,33.7464,33.9067,33.7464,33.9067,270188.0
2023-06-05 13:00:00,35.94,36.13,35.92,36.03,745827.0,33.8973,34.0765,33.8784,33.9822,745827.0
2023-06-05 13:30:00,36.02,36.14,36.02,36.07,353652.0,33.9727,34.0859,33.9727,34.0199,353652.0
2023-06-05 14:00:00,36.07,36.13,36.01,36.09,430190.0,34.0199,34.0765,33.9633,34.0387,430190.0
2023-06-05 14:30:00,36.1,36.26,36.02,36.25,664601.0,34.0482,34.1991,33.9727,34.1897,664601.0
2023-06-05 15:00:00,36.25,36.45,36.23,36.41,1066878.0,34.1897,34.3783,34.1708,34.3406,1066878.0
2023-06-05 15:30:00,36.41,36.42,36.27,36.3,1977625.0,34.3406,34.35,34.2085,34.2368,1977625.0
2023-06-06 09:30:00,36.09,36.55,35.95,36.35,748962.0,34.0387,34.4726,33.9067,34.284,748962.0
2023-06-06 10:00:00,36.33,36.41,35.89,36.25,585120.0,34.2651,34.3406,33.8501,34.1897,585120.0
2023-06-06 10:30:00,36.25,36.97,36.24,36.83,1002237.0,34.1897,34.8687,34.1802,34.7367,1002237.0
2023-06-06 11:00:00,36.83,37.14,36.78,37.07,792923.0,34.7367,35.0291,34.6895,34.963,792923.0
2023-06-06 11:30:00,37.07,37.39,37.02,37.38,888627.0,34.963,35.2649,34.9159,35.2554,888627.0
2023-06-06 12:00:00,37.38,37.5,37.22,37.39,1034451.0,35.2554,35.3686,35.1045,35.2649,1034451.0
2023-06-06 12:30:00,37.39,37.43,37.22,37.27,496607.0,35.2649,35.3026,35.1045,35.1517,496607.0
2023-06-06 13:00:00,37.27,37.37,37.19,37.36,310190.0,35.1517,35.246,35.0762,35.2366,310190.0
2023-06-06 13:30:00,37.35,37.72,37.35,37.63,1076332.0,35.2271,35.5761,35.2271,35.4912,1076332.0
2023-06-06 14:00:00,37.64,37.77,37.57,37.71,773598.0,35.5006,35.6233,35.4346,35.5667,773598.0
2023-06-06 14:30:00,37.71,37.79,37.66,37.78,867377.0,35.5667,35.6421,35.5195,35.6327,867377.0
2023-06-06 15:00:00,37.79,37.83,37.74,37.74,821622.0,35.6421,35.6798,35.595,35.595,821622.0
2023-06-06 15:30:00,37.75,37.79,37.59,37.77,2460233.0,35.6044,35.6421,35.4535,35.6233,2460233.0
2023-06-07 09:30:00,36.85,37.51,36.69,37.4,1813454.0,34.7555,35.378,34.6046,35.2743,1813454.0
2023-06-07 10:00:00,37.41,37.54,36.96,36.99,698312.0,35.2837,35.4063,34.8593,34.8876,698312.0
2023-06-07 10:30:00,36.99,37.09,36.68,36.93,549341.0,34.8876,34.9819,34.5952,34.831,549341.0
2023-06-07 11:00:00,36.92,37.17,36.89,37.08,530720.0,34.8216,35.0574,34.7933,34.9725,530720.0
2023-06-07 11:30:00,37.09,37.17,36.75,36.86,551034.0,34.9819,35.0574,34.6612,34.765,551034.0
2023-06-07 12:00:00,36.86,36.93,36.61,36.62,439735.0,34.765,34.831,34.5292,34.5386,439735.0
2023-06-07 12:30:00,36.62,36.87,36.61,36.8,299936.0,34.5386,34.7744,34.5292,34.7084,299936.0
2023-06-07 13:00:00,36.8,36.84,36.64,36.65,286103.0,34.7084,34.7461,34.5575,34.5669,286103.0
2023-06-07 13:30:00,36.65,36.75,36.62,36.74,208467.0,34.5669,34.6612,34.5386,34.6518,208467.0
2023-06-07 14:00:00,36.75,36.81,36.69,36.79,311306.0,34.6612,34.7178,34.6046,34.699,311306.0
2023-06-07 14:30:00,36.79,37.03,36.68,36.98,655292.0,34.699,34.9253,34.5952,34.8782,655292.0
2023-06-07 15:00:00,36.99,37.05,36.95,37.0,648062.0,34.8876,34.9442,34.8499,34.897,648062.0
2023-06-07 15:30:00,37.0,37.04,36.9,36.96,1970152.0,34.897,34.9348,34.8027,34.8593,1970152.0
2023-06-08 09:30:00,37.05,37.31,36.94,37.15,707599.0,34.9442,35.1894,34.8404,35.0385,707599.0
2023-06-08 10:00:00,37.14,37.35,37.11,37.32,421759.0,35.0291,35.2271,35.0008,35.1988,421759.0
2023-06-08 10:30:00,37.31,37.4,37.23,37.33,494179.0,35.1894,35.2743,35.114,35.2083,494179.0
2023-06-08 11:00:00,37.33,37.66,37.32,37.62,567481.0,35.2083,35.5195,35.1988,35.4818,567481.0
2023-06-08 11:30:00,37.62,37.74,37.54,37.71,529399.0,35.4818,35.595,35.4063,35.5667,529399.0
2023-06-08 12:00:00,37.71,37.71,37.51,37.61,331997.0,35.5667,35.5667,35.378,35.4724,331997.0
2023-06-08 12:30:00,37.61,37.7,37.51,37.63,385444.0,35.4724,35.5572,35.378,35.4912,385444.0
2023-06-08 13:00:00,37.62,37.63,37.49,37.55,338847.0,35.4818,35.4912,35.3592,35.4158,338847.0
2023-06-08 13:30:00,37.55,37.57,37.36,37.41,393831.0,35.4158,35.4346,35.2366,35.2837,393831.0
2023-06-08 14:00:00,37.41,37.44,37.33,37.43,278435.0,35.2837,35.312,35.2083,35.3026,278435.0
2023-06-08 14:30:00,37.44,37.48,37.38,37.41,367331.0,35.312,35.3497,35.2554,35.2837,367331.0
2023-06-08 15:00:00,37.42,37.46,37.36,37.37,224721.0,35.2932,35.3309,35.2366,35.246,224721.0
2023-06-08 15:30:00,37.37,37.39,37.21,37.25,796798.0,35.246,35.2649,35.0951,35.1328,796798.0
2023-06-09 09:30:00,37.04,37.16,36.57,36.9,1132431.0,34.9348,35.0479,34.4915,34.8027,1132431.0
2023-06-09 10:00:00,36.9,37.09,36.82,36.87,633784.0,34.8027,34.9819,34.7273,34.7744,633784.0
2023-06-09 10:30:00,36.87,36.89,36.29,36.39,1030455.0,34.7744,34.7933,34.2274,34.3217,1030455.0
2023-06-09 11:00:00,36.39,36.63,36.32,36.52,671405.0,34.3217,34.5481,34.2557,34.4443,671405.0
2023-06-09 11:30:00,36.52,36.67,36.5,36.65,436955.0,34.4443,34.5858,34.4254,34.5669,436955.0
2023-06-09 12:00:00,36.65,36.68,36.44,36.48,337476.0,34.5669,34.5952,34.3689,34.4066,337476.0
2023-06-09 12:30:00,36.48,36.54,36.46,36.53,179257.0,34.4066,34.4632,34.3877,34.4537,179257.0
2023-06-09 13:00:00,36.52,36.64,36.52,36.64,208328.0,34.4443,34.5575,34.4443,34.5575,208328.0
2023-06-09 13:30:00,36.64,36.71,36.6,36.67,282036.0,34.5575,34.6235,34.5198,34.5858,282036.0
2023-06-09 14:00:00,36.67,36.75,36.65,36.66,259533.0,34.5858,34.6612,34.5669,34.5763,259533.0
2023-06-09 14:30:00,36.67,36.68,36.49,36.56,278284.0,34.5858,34.5952,34.416,34.482,278284.0
2023-06-09 15:00:00,36.57,36.6,36.51,36.55,323505.0,34.4915,34.5198,34.4349,34.4726,323505.0
2023-06-09 15:30:00,36.54,36.65,36.53,36.57,911520.0,34.4632,34.5669,34.4537,34.4915,911520.0
2023-06-12 09:30:00,36.72,37.45,36.52,37.4,1132968.0,34.6329,35.3214,34.4443,35.2743,1132968.0
2023-06-12 10:00:00,37.41,37.44,37.18,37.2,537581.0,35.2837,35.312,35.0668,35.0857,537581.0
2023-06-12 10:30:00,37.21,37.34,37.08,37.2,603082.0,35.0951,35.2177,34.9725,35.0857,603082.0
2023-06-12 11:00:00,37.2,37.21,36.87,36.9,276059.0,35.0857,35.0951,34.7744,34.8027,276059.0
2023-06-12 11:30:00,36.9,36.91,36.71,36.86,309899.0,34.8027,34.8121,34.6235,34.765,309899.0
2023-06-12 12:00:00,36.86,36.97,36.81,36.91,195664.0,34.765,34.8687,34.7178,34.8121,195664.0
2023-06-12 12:30:00,36.91,36.92,36.75,36.78,142186.0,34.8121,34.8216,34.6612,34.6895,142186.0
2023-06-12 13:00:00,36.77,36.85,36.76,36.85,152000.0,34.6801,34.7555,34.6707,34.7555,152000.0
2023-06-12 13:30:00,36.84,37.04,36.84,36.98,223833.0,34.7461,34.9348,34.7461,34.8782,223833.0
2023-06-12 14:00:00,36.98,37.0,36.9,36.91,149374.0,34.8782,34.897,34.8027,34.8121,149374.0
2023-06-12 14:30:00,36.9,36.93,36.81,36.9,180990.0,34.8027,34.831,34.7178,34.8027,180990.0
2023-06-12 15:00:00,36.9,36.9,36.75,36.78,255535.0,34.8027,34.8027,34.6612,34.6895,255535.0
2023-06-12 15:30:00,36.78,36.8,36.64,36.7,1049726.0,34.6895,34.7084,34.5575,34.6141,1049726.0
2023-06-13 09:30:00,37.88,38.82,37.72,38.47,2887735.0,35.727,36.6136,35.5761,36.2835,2887735.0
2023-06-13 10:00:00,38.48,38.53,37.89,38.21,1299676.0,36.2929,36.3401,35.7364,36.0383,1299676.0
2023-06-13 10:30:00,38.2,38.38,38.08,38.09,1020578.0,36.0288,36.1986,35.9156,35.9251,1020578.0
2023-06-13 11:00:00,38.08,38.12,37.79,37.86,459260.0,35.9156,35.9534,35.6421,35.7081,459260.0
2023-06-13 11:30:00,37.87,37.99,37.8,37.84,482329.0,35.7176,35.8308,35.6516,35.6893,482329.0
2023-06-13 12:00:00,37.83,38.0,37.81,37.96,377160.0,35.6798,35.8402,35.661,35.8025,377160.0
2023-06-13 12:30:00,37.96,38.25,37.96,38.18,387996.0,35.8025,36.076,35.8025,36.01,387996.0
2023-06-13 13:00:00,38.18,38.23,38.11,38.14,296853.0,36.01,36.0571,35.9439,35.9722,296853.0
2023-06-13 13:30:00,38.14,38.18,38.11,38.13,338727.0,35.9722,36.01,35.9439,35.9628,338727.0
2023-06-13 14:00:00,38.13,38.15,38.02,38.08,286104.0,35.9628,35.9817,35.8591,35.9156,286104.0
2023-06-13 14:30:00,38.07,38.14,38.04,38.12,337007.0,35.9062,35.9722,35.8779,35.9534,337007.0
2023-06-13 15:00:00,38.13,38.15,38.03,38.08,534101.0,35.9628,35.9817,35.8685,35.9156,534101.0
2023-06-13 15:30:00,38.08,38.14,37.96,37.99,1379474.0,35.9156,35.9722,35.8025,35.8308,1379474.0
2023-06-14 09:30:00,37.98,38.32,37.84,38.22,1265660.0,35.8213,36.142,35.6893,36.0477,1265660.0
2023-06-14 10:00:00,38.22,38.49,38.16,38.32,807690.0,36.0477,36.3023,35.9911,36.142,807690.0
2023-06-14 10:30:00,38.32,38.45,38.26,38.43,618327.0,36.142,36.2646,36.0854,36.2457,618327.0
2023-06-14 11:00:00,38.44,38.46,38.27,38.37,358972.0,36.2552,36.274,36.0948,36.1892,358972.0
2023-06-14 11:30:00,38.37,38.49,38.28,38.48,392428.0,36.1892,36.3023,36.1043,36.2929,392428.0
2023-06-14 12:00:00,38.48,38.79,38.47,38.71,737179.0,36.2929,36.5853,36.2835,36.5098,737179.0
2023-06-14 12:30:00,38.71,38.71,38.5,38.55,296790.0,36.5098,36.5098,36.3118,36.3589,296790.0
2023-06-14 13:00:00,38.55,38.65,38.36,38.59,407684.0,36.3589,36.4532,36.1797,36.3967,407684.0
2023-06-14 13:30:00,38.6,38.67,38.54,38.55,295305.0,36.4061,36.4721,36.3495,36.3589,295305.0
2023-06-14 14:00:00,38.55,38.55,38.2,38.34,693941.0,36.3589,36.3589,36.0288,36.1609,693941.0
2023-06-14 14:30:00,38.34,38.88,38.27,38.77,760984.0,36.1609,36.6702,36.0948,36.5664,760984.0
2023-06-14 15:00:00,38.77,38.88,38.65,38.73,408457.0,36.5664,36.6702,36.4532,36.5287,408457.0
2023-06-14 15:30:00,38.73,38.78,38.53,38.65,979137.0,36.5287,36.5759,36.3401,36.4532,979137.0
2023-06-15 09:30:00,39.59,40.02,39.5,39.94,2350243.0,37.3398,37.7454,37.2549,37.6699,2350243.0
2023-06-15 10:00:00,39.94,39.99,39.45,39.77,1037640.0,37.6699,37.7171,37.2078,37.5096,1037640.0
2023-06-15 10:30:00,39.76,39.8,39.51,39.8,624832.0,37.5002,37.5379,37.2644,37.5379,624832.0
2023-06-15 11:00:00,39.8,39.9,39.62,39.86,608946.0,37.5379,37.6322,37.3681,37.5945,608946.0
2023-06-15 11:30:00,39.86,39.89,39.75,39.83,392701.0,37.5945,37.6228,37.4907,37.5662,392701.0
2023-06-15 12:00:00,39.82,39.99,39.81,39.88,602340.0,37.5567,37.7171,37.5473,37.6133,602340.0
2023-06-15 12:30:00,39.89,39.93,39.81,39.93,319732.0,37.6228,37.6605,37.5473,37.6605,319732.0
2023-06-15 13:00:00,39.93,39.99,39.85,39.98,331670.0,37.6605,37.7171,37.585,37.7076,331670.0
2023-06-15 13:30:00,39.98,40.0,39.94,39.99,373112.0,37.7076,37.7265,37.6699,37.7171,373112.0
2023-06-15 14:00:00,39.98,40.0,39.9,39.93,327325.0,37.7076,37.7265,37.6322,37.6605,327325.0
2023-06-15 14:30:00,39.92,40.0,39.91,40.0,396484.0,37.6511,37.7265,37.6416,37.7265,396484.0
2023-06-15 15:00:00,39.99,40.0,39.9,39.95,584475.0,37.7171,37.7265,37.6322,37.6794,584475.0
2023-06-15 15:30:00,39.95,40.07,39.93,39.95,1830146.0,37.6794,37.7925,37.6605,37.6794,1830146.0
2023-06-16 09:30:00,40.67,40.68,39.84,39.97,2114538.0,38.3584,38.3679,37.5756,37.6982,2114538.0
2023-06-16 10:00:00,39.97,40.0,39.26,39.59,1538424.0,37.6982,37.7265,37.0286,37.3398,1538424.0
2023-06-16 10:30:00,39.59,39.76,39.35,39.63,932646.0,37.3398,37.5002,37.1135,37.3775,932646.0
2023-06-16 11:00:00,39.63,40.12,39.6,39.95,967268.0,37.3775,37.8397,37.3492,37.6794,967268.0
2023-06-16 11:30:00,39.95,40.04,39.64,39.72,475335.0,37.6794,37.7642,37.387,37.4624,475335.0
2023-06-16 12:00:00,39.73,39.83,39.67,39.73,291628.0,37.4719,37.5662,37.4153,37.4719,291628.0
2023-06-16 12:30:00,39.73,39.89,39.7,39.86,232438.0,37.4719,37.6228,37.4436,37.5945,232438.0
2023-06-16 13:00:00,39.87,39.87,39.71,39.8,198840.0,37.6039,37.6039,37.453,37.5379,198840.0
2023-06-16 13:30:00,39.79,39.81,39.72,39.78,213820.0,37.5284,37.5473,37.4624,37.519,213820.0
2023-06-16 14:00:00,39.79,39.79,39.7,39.73,210702.0,37.5284,37.5284,37.4436,37.4719,210702.0
2023-06-16 14:30:00,39.73,39.84,39.69,39.77,259429.0,37.4719,37.5756,37.4341,37.5096,259429.0
2023-06-16 15:00:00,39.77,39.78,39.65,39.76,296214.0,37.5096,37.519,37.3964,37.5002,296214.0
2023-06-16 15:30:00,39.76,39.91,39.75,39.85,1011118.0,37.5002,37.6416,37.4907,37.585,1011118.0
2023-06-20 09:30:00,38.06,38.06,37.15,37.28,3291778.0,35.8968,35.8968,35.0385,35.1611,3291778.0
2023-06-20 10:00:00,37.29,37.33,36.69,36.73,2089526.0,35.1705,35.2083,34.6046,34.6424,2089526.0
2023-06-20 10:30:00,36.73,37.03,36.68,36.94,1406042.0,34.6424,34.9253,34.5952,34.8404,1406042.0
2023-06-20 11:00:00,36.94,37.03,36.8,36.87,737713.0,34.8404,34.9253,34.7084,34.7744,737713.0
2023-06-20 11:30:00,36.86,37.0,36.8,36.95,1036064.0,34.765,34.897,34.7084,34.8499,1036064.0
2023-06-20 12:00:00,36.95,36.98,36.74,36.94,942723.0,34.8499,34.8782,34.6518,34.8404,942723.0
2023-06-20 12:30:00,36.94,36.95,36.8,36.9,652542.0,34.8404,34.8499,34.7084,34.8027,652542.0
2023-06-20 13:00:00,36.91,37.0,36.86,36.92,654930.0,34.8121,34.897,34.765,34.8216,654930.0
2023-06-20 13:30:00,36.93,37.04,36.91,37.02,606699.0,34.831,34.9348,34.8121,34.9159,606699.0
2023-06-20 14:00:00,37.01,37.05,36.94,37.01,349136.0,34.9065,34.9442,34.8404,34.9065,349136.0
2023-06-20 14:30:00,37.01,37.07,36.98,37.02,413443.0,34.9065,34.963,34.8782,34.9159,413443.0
2023-06-20 15:00:00,37.02,37.11,36.95,37.09,609800.0,34.9159,35.0008,34.8499,34.9819,609800.0
2023-06-20 15:30:00,37.1,37.21,36.98,37.17,1916075.0,34.9913,35.0951,34.8782,35.0574,1916075.0
2023-06-21 09:30:00,36.76,37.27,36.72,36.98,1581965.0,34.6707,35.1517,34.6329,34.8782,1581965.0
2023-06-21 10:00:00,36.98,37.0,36.7,36.89,777133.0,34.8782,34.897,34.6141,34.7933,777133.0
2023-06-21 10:30:00,36.9,36.98,36.6,36.75,646310.0,34.8027,34.8782,34.5198,34.6612,646310.0
2023-06-21 11:00:00,36.76,36.93,36.6,36.66,526056.0,34.6707,34.831,34.5198,34.5763,526056.0
2023-06-21 11:30:00,36.66,36.81,36.62,36.65,439444.0,34.5763,34.7178,34.5386,34.5669,439444.0
2023-06-21 12:00:00,36.64,36.74,36.62,36.63,262730.0,34.5575,34.6518,34.5386,34.5481,262730.0
2023-06-21 12:30:00,36.64,36.7,36.52,36.55,333462.0,34.5575,34.6141,34.4443,34.4726,333462.0
2023-06-21 13:00:00,36.55,36.56,36.5,36.51,307726.0,34.4726,34.482,34.4254,34.4349,307726.0
2023-06-21 13:30:00,36.52,36.64,36.51,36.62,296025.0,34.4443,34.5575,34.4349,34.5386,296025.0
2023-06-21 14:00:00,36.61,36.75,36.59,36.72,197254.0,34.5292,34.6612,34.5103,34.6329,197254.0
2023-06-21 14:30:00,36.71,36.74,36.65,36.7,160751.0,34.6235,34.6518,34.5669,34.6141,160751.0
2023-06-21 15:00:00,36.69,36.74,36.6,36.61,221490.0,34.6046,34.6518,34.5198,34.5292,221490.0
2023-06-21 15:30:00,36.62,36.64,36.52,36.58,962166.0,34.5386,34.5575,34.4443,34.5009,962166.0
2023-06-22 09:30:00,36.66,36.67,35.87,36.46,778065.0,34.5763,34.5858,33.8313,34.3877,778065.0
2023-06-22 10:00:00,36.46,36.63,36.36,36.45,302484.0,34.3877,34.5481,34.2934,34.3783,302484.0
2023-06-22 10:30:00,36.45,36.56,36.35,36.49,309767.0,34.3783,34.482,34.284,34.416,309767.0
2023-06-22 11:00:00,36.48,36.61,36.46,36.56,246544.0,34.4066,34.5292,34.3877,34.482,246544.0
2023-06-22 11:30:00,36.55,36.66,36.51,36.53,178812.0,34.4726,34.5763,34.4349,34.4537,178812.0
2023-06-22 12:00:00,36.53,36.56,36.38,36.43,267161.0,34.4537,34.482,34.3123,34.3594,267161.0
2023-06-22 12:30:00,36.43,36.53,36.42,36.48,148933.0,34.3594,34.4537,34.35,34.4066,148933.0
2023-06-22 13:00:00,36.48,36.6,36.38,36.6,220224.0,34.4066,34.5198,34.3123,34.5198,220224.0
2023-06-22 13:30:00,36.6,36.67,36.56,36.65,165099.0,34.5198,34.5858,34.482,34.5669,165099.0
2023-06-22 14:00:00,36.65,36.7,36.58,36.66,133137.0,34.5669,34.6141,34.5009,34.5763,133137.0
2023-06-22 14:30:00,36.66,36.69,36.62,36.69,112349.0,34.5763,34.6046,34.5386,34.6046,112349.0
2023-06-22 15:00:00,36.69,36.72,36.56,36.56,345432.0,34.6046,34.6329,34.482,34.482,345432.0
2023-06-22 15:30:00,36.57,36.62,36.52,36.58,895288.0,34.4915,34.5386,34.4443,34.5009,895288.0
2023-06-23 09:30:00,35.88,35.9,34.73,34.8,2335275.0,33.8407,33.8595,32.756,32.8221,2335275.0
2023-06-23 10:00:00,34.8,34.95,34.66,34.87,974036.0,32.8221,32.9635,32.69,32.8881,974036.0
2023-06-23 10:30:00,34.88,35.14,34.81,34.84,786408.0,32.8975,33.1427,32.8315,32.8598,786408.0
2023-06-23 11:00:00,34.83,34.92,34.66,34.68,649028.0,32.8504,32.9352,32.69,32.7089,649028.0
2023-06-23 11:30:00,34.69,34.85,34.63,34.68,885131.0,32.7183,32.8692,32.6617,32.7089,885131.0
2023-06-23 12:00:00,34.68,34.71,34.6,34.68,691782.0,32.7089,32.7372,32.6334,32.7089,691782.0
2023-06-23 12:30:00,34.68,34.84,34.66,34.82,417677.0,32.7089,32.8598,32.69,32.8409,417677.0
2023-06-23 13:00:00,34.82,34.94,34.78,34.89,358239.0,32.8409,32.9541,32.8032,32.907,358239.0
2023-06-23 13:30:00,34.89,34.92,34.8,34.83,271318.0,32.907,32.9352,32.8221,32.8504,271318.0
2023-06-23 14:00:00,34.82,34.86,34.71,34.72,260948.0,32.8409,32.8787,32.7372,32.7466,260948.0
2023-06-23 14:30:00,34.71,34.75,34.64,34.69,456329.0,32.7372,32.7749,32.6712,32.7183,456329.0
2023-06-23 15:00:00,34.69,34.86,34.66,34.86,454072.0,32.7183,32.8787,32.69,32.8787,454072.0
2023-06-23 15:30:00,34.86,34.92,34.78,34.86,1388377.0,32.8787,32.9352,32.8032,32.8787,1388377.0
2023-06-26 09:30:00,34.91,35.31,34.87,35.13,834588.0,32.9258,33.3031,32.8881,33.1333,834588.0
2023-06-26 10:00:00,35.13,35.19,34.97,35.0,370791.0,33.1333,33.1899,32.9824,33.0107,370791.0
2023-06-26 10:30:00,35.0,35.05,34.91,34.99,258465.0,33.0107,33.0579,32.9258,33.0013,258465.0
2023-06-26 11:00:00,34.99,35.17,34.96,35.07,253654.0,33.0013,33.171,32.973,33.0767,253654.0
2023-06-26 11:30:00,35.07,35.15,35.01,35.13,143683.0,33.0767,33.1522,33.0201,33.1333,143683.0
2023-06-26 12:00:00,35.12,35.12,34.97,35.02,166212.0,33.1239,33.1239,32.9824,33.0296,166212.0
2023-06-26 12:30:00,35.01,35.1,34.94,35.06,228889.0,33.0201,33.105,32.9541,33.0673,228889.0
2023-06-26 13:00:00,35.07,35.08,34.95,35.02,171034.0,33.0767,33.0862,32.9635,33.0296,171034.0
2023-06-26 13:30:00,35.01,35.02,34.93,34.98,122466.0,33.0201,33.0296,32.9447,32.9918,122466.0
2023-06-26 14:00:00,34.97,34.99,34.91,34.97,101154.0,32.9824,33.0013,32.9258,32.9824,101154.0
2023-06-26 14:30:00,34.97,35.04,34.96,35.03,135734.0,32.9824,33.0484,32.973,33.039,135734.0
2023-06-26 15:00:00,35.04,35.04,34.96,35.02,174674.0,33.0484,33.0484,32.973,33.0296,174674.0
2023-06-26 15:30:00,35.02,35.07,34.94,34.97,756307.0,33.0296,33.0767,32.9541,32.9824,756307.0
2023-06-27 09:30:00,35.78,35.81,35.42,35.73,913104.0,33.7464,33.7747,33.4068,33.6992,913104.0
2023-06-27 10:00:00,35.73,35.75,35.43,35.55,460654.0,33.6992,33.7181,33.4163,33.5294,460654.0
2023-06-27 10:30:00,35.56,35.66,35.46,35.64,308167.0,33.5389,33.6332,33.4446,33.6143,308167.0
2023-06-27 11:00:00,35.64,35.71,35.49,35.66,250932.0,33.6143,33.6803,33.4728,33.6332,250932.0
2023-06-27 11:30:00,35.66,35.74,35.64,35.66,295730.0,33.6332,33.7086,33.6143,33.6332,295730.0
2023-06-27 12:00:00,35.66,35.69,35.53,35.64,212512.0,33.6332,33.6615,33.5106,33.6143,212512.0
2023-06-27 12:30:00,35.64,35.68,35.6,35.63,212165.0,33.6143,33.652,33.5766,33.6049,212165.0
2023-06-27 13:00:00,35.63,35.7,35.56,35.69,188800.0,33.6049,33.6709,33.5389,33.6615,188800.0
2023-06-27 13:30:00,35.69,35.69,35.62,35.66,169118.0,33.6615,33.6615,33.5955,33.6332,169118.0
2023-06-27 14:00:00,35.65,35.69,35.58,35.65,211303.0,33.6238,33.6615,33.5577,33.6238,211303.0
2023-06-27 14:30:00,35.65,35.68,35.61,35.66,189689.0,33.6238,33.652,33.586,33.6332,189689.0
2023-06-27 15:00:00,35.66,35.72,35.62,35.69,214154.0,33.6332,33.6898,33.5955,33.6615,214154.0
2023-06-27 15:30:00,35.68,35.8,35.67,35.76,880895.0,33.652,33.7652,33.6426,33.7275,880895.0
2023-06-28 09:30:00,35.0,35.03,34.28,34.43,1644426.0,33.0107,33.039,32.3316,32.4731,1644426.0
2023-06-28 10:00:00,34.44,34.55,34.17,34.49,1330374.0,32.4825,32.5863,32.2279,32.5297,1330374.0
2023-06-28 10:30:00,34.48,34.6,34.39,34.44,803710.0,32.5203,32.6334,32.4354,32.4825,803710.0
2023-06-28 11:00:00,34.43,34.52,34.33,34.47,379823.0,32.4731,32.558,32.3788,32.5108,379823.0
2023-06-28 11:30:00,34.47,34.65,34.43,34.62,485705.0,32.5108,32.6806,32.4731,32.6523,485705.0
2023-06-28 12:00:00,34.61,34.74,34.55,34.73,403675.0,32.6429,32.7655,32.5863,32.756,403675.0
2023-06-28 12:30:00,34.72,34.72,34.48,34.5,453742.0,32.7466,32.7466,32.5203,32.5391,453742.0
2023-06-28 13:00:00,34.5,34.72,34.46,34.7,235721.0,32.5391,32.7466,32.5014,32.7277,235721.0
2023-06-28 13:30:00,34.7,34.71,34.63,34.68,209693.0,32.7277,32.7372,32.6617,32.7089,209693.0
2023-06-28 14:00:00,34.68,34.7,34.6,34.65,261318.0,32.7089,32.7277,32.6334,32.6806,261318.0
2023-06-28 14:30:00,34.65,34.78,34.64,34.75,177947.0,32.6806,32.8032,32.6712,32.7749,177947.0
2023-06-28 15:00:00,34.76,34.79,34.64,34.75,408532.0,32.7843,32.8126,32.6712,32.7749,408532.0
2023-06-28 15:30:00,34.75,34.89,34.69,34.78,1074381.0,32.7749,32.907,32.7183,32.8032,1074381.0
2023-06-29 09:30:00,33.82,34.28,33.63,34.06,1771653.0,31.8978,32.3316,31.7186,32.1241,1771653.0
2023-06-29 10:00:00,34.06,34.08,33.84,33.9,766576.0,32.1241,32.143,31.9166,31.9732,766576.0
2023-06-29 10:30:00,33.9,34.02,33.81,33.98,579832.0,31.9732,32.0864,31.8883,32.0487,579832.0
2023-06-29 11:00:00,33.98,34.13,33.84,33.86,644123.0,32.0487,32.1901,31.9166,31.9355,644123.0
2023-06-29 11:30:00,33.86,33.97,33.78,33.97,769191.0,31.9355,32.0392,31.86,32.0392,769191.0
2023-06-29 12:00:00,33.97,34.11,33.96,34.04,531925.0,32.0392,32.1713,32.0298,32.1053,531925.0
2023-06-29 12:30:00,34.05,34.13,34.03,34.11,284876.0,32.1147,32.1901,32.0958,32.1713,284876.0
2023-06-29 13:00:00,34.11,34.14,34.05,34.08,331794.0,32.1713,32.1996,32.1147,32.143,331794.0
2023-06-29 13:30:00,34.08,34.12,34.02,34.03,287887.0,32.143,32.1807,32.0864,32.0958,287887.0
2023-06-29 14:00:00,34.04,34.08,33.97,34.04,390574.0,32.1053,32.143,32.0392,32.1053,390574.0
2023-06-29 14:30:00,34.04,34.07,33.95,34.0,283204.0,32.1053,32.1336,32.0204,32.0675,283204.0
2023-06-29 15:00:00,34.01,34.1,34.0,34.08,343617.0,32.077,32.1619,32.0675,32.143,343617.0
2023-06-29 15:30:00,34.08,34.1,34.0,34.01,915507.0,32.143,32.1619,32.0675,32.077,915507.0
2023-06-30 09:30:00,34.22,34.38,33.85,34.22,977174.0,32.275,32.4259,31.9261,32.275,977174.0
2023-06-30 10:00:00,34.23,34.46,34.23,34.37,400872.0,32.2845,32.5014,32.2845,32.4165,400872.0
2023-06-30 10:30:00,34.36,34.49,34.07,34.13,538887.0,32.4071,32.5297,32.1336,32.1901,538887.0
2023-06-30 11:00:00,34.14,34.19,34.07,34.14,586388.0,32.1996,32.2467,32.1336,32.1996,586388.0
2023-06-30 11:30:00,34.15,34.3,34.13,34.25,349068.0,32.209,32.3505,32.1901,32.3033,349068.0
2023-06-30 12:00:00,34.25,34.27,34.12,34.15,1078247.0,32.3033,32.3222,32.1807,32.209,1078247.0
2023-06-30 12:30:00,34.15,34.22,34.12,34.2,721485.0,32.209,32.275,32.1807,32.2562,721485.0
2023-06-30 13:00:00,34.21,34.23,34.14,34.19,1218025.0,32.2656,32.2845,32.1996,32.2467,1218025.0
2023-06-30 13:30:00,34.18,34.21,34.15,34.16,314518.0,32.2373,32.2656,32.209,32.2184,314518.0
2023-06-30 14:00:00,34.16,34.17,34.14,34.16,1001555.0,32.2184,32.2279,32.1996,32.2184,1001555.0
2023-06-30 14:30:00,34.16,34.17,34.12,34.15,611939.0,32.2184,32.2279,32.1807,32.209,611939.0
2023-06-30 15:00:00,34.15,34.19,34.12,34.18,1345060.0,32.209,32.2467,32.1807,32.2373,1345060.0
2023-06-30 15:30:00,34.18,34.21,34.12,34.13,2366771.0,32.2373,32.2656,32.1807,32.1901,2366771.0
2023-07-03 09:30:00,35.1,35.72,35.1,35.53,1531973.0,33.105,33.6898,33.105,33.5106,1531973.0
2023-07-03 10:00:00,35.53,35.61,35.47,35.52,880319.0,33.5106,33.586,33.454,33.5011,880319.0
2023-07-03 10:30:00,35.51,35.59,35.21,35.26,863747.0,33.4917,33.5672,33.2088,33.2559,863747.0
2023-07-03 11:00:00,35.26,35.26,35.1,35.15,422716.0,33.2559,33.2559,33.105,33.1522,422716.0
2023-07-03 11:30:00,35.15,35.17,35.03,35.09,446592.0,33.1522,33.171,33.039,33.0956,446592.0
2023-07-03 12:00:00,35.09,35.18,35.05,35.14,324917.0,33.0956,33.1805,33.0579,33.1427,324917.0
2023-07-03 12:30:00,35.13,35.18,35.08,35.16,849847.0,33.1333,33.1805,33.0862,33.1616,849847.0
2023-07-05 09:30:00,35.23,35.29,34.88,35.04,948896.0,33.2276,33.2842,32.8975,33.0484,948896.0
2023-07-05 10:00:00,35.04,35.19,34.96,35.1,464362.0,33.0484,33.1899,32.973,33.105,464362.0
2023-07-05 10:30:00,35.1,35.23,35.01,35.09,293454.0,33.105,33.2276,33.0201,33.0956,293454.0
2023-07-05 11:00:00,35.09,35.2,35.05,35.19,236930.0,33.0956,33.1993,33.0579,33.1899,236930.0
2023-07-05 11:30:00,35.19,35.26,35.12,35.14,286372.0,33.1899,33.2559,33.1239,33.1427,286372.0
2023-07-05 12:00:00,35.15,35.16,35.05,35.09,259627.0,33.1522,33.1616,33.0579,33.0956,259627.0
2023-07-05 12:30:00,35.1,35.1,34.94,35.04,239888.0,33.105,33.105,32.9541,33.0484,239888.0
2023-07-05 13:00:00,35.04,35.17,35.02,35.17,205304.0,33.0484,33.171,33.0296,33.171,205304.0
2023-07-05 13:30:00,35.17,35.25,35.12,35.23,261354.0,33.171,33.2465,33.1239,33.2276,261354.0
2023-07-05 14:00:00,35.22,35.26,35.04,35.04,254881.0,33.2182,33.2559,33.0484,33.0484,254881.0
2023-07-05 14:30:00,35.05,35.14,35.04,35.09,204889.0,33.0579,33.1427,33.0484,33.0956,204889.0
2023-07-05 15:00:00,35.09,35.2,35.09,35.19,228603.0,33.0956,33.1993,33.0956,33.1899,228603.0
2023-07-05 15:30:00,35.19,35.24,35.15,35.21,801142.0,33.1899,33.2371,33.1522,33.2088,801142.0
2023-07-06 09:30:00,34.34,34.64,34.15,34.34,1247991.0,32.3882,32.6712,32.209,32.3882,1247991.0
2023-07-06 10:00:00,34.33,34.33,34.05,34.06,709529.0,32.3788,32.3788,32.1147,32.1241,709529.0
2023-07-06 10:30:00,34.06,34.13,33.86,33.93,563839.0,32.1241,32.1901,31.9355,32.0015,563839.0
2023-07-06 11:00:00,33.93,33.95,33.8,33.95,420953.0,32.0015,32.0204,31.8789,32.0204,420953.0
2023-07-06 11:30:00,33.94,33.99,33.89,33.98,334781.0,32.0109,32.0581,31.9638,32.0487,334781.0
2023-07-06 12:00:00,33.97,34.04,33.95,33.95,202697.0,32.0392,32.1053,32.0204,32.0204,202697.0
2023-07-06 12:30:00,33.95,34.04,33.92,34.02,167111.0,32.0204,32.1053,31.9921,32.0864,167111.0
2023-07-06 13:00:00,34.02,34.05,34.0,34.04,182506.0,32.0864,32.1147,32.0675,32.1053,182506.0
2023-07-06 13:30:00,34.04,34.12,34.01,34.09,162470.0,32.1053,32.1807,32.077,32.1524,162470.0
2023-07-06 14:00:00,34.08,34.1,34.04,34.06,215193.0,32.143,32.1619,32.1053,32.1241,215193.0
2023-07-06 14:30:00,34.06,34.15,34.03,34.11,233177.0,32.1241,32.209,32.0958,32.1713,233177.0
2023-07-06 15:00:00,34.11,34.11,34.05,34.08,181999.0,32.1713,32.1713,32.1147,32.143,181999.0
2023-07-06 15:30:00,34.08,34.09,34.03,34.08,796195.0,32.143,32.1524,32.0958,32.143,796195.0
2023-07-07 09:30:00,34.66,35.26,34.58,35.09,1469354.0,32.69,33.2559,32.6146,33.0956,1469354.0
2023-07-07 10:00:00,35.11,35.12,34.85,35.0,465253.0,33.1144,33.1239,32.8692,33.0107,465253.0
2023-07-07 10:30:00,34.99,35.24,34.92,35.14,731679.0,33.0013,33.2371,32.9352,33.1427,731679.0
2023-07-07 11:00:00,35.14,35.38,35.11,35.34,617220.0,33.1427,33.3691,33.1144,33.3314,617220.0
2023-07-07 11:30:00,35.33,35.48,35.28,35.46,605737.0,33.3219,33.4634,33.2748,33.4446,605737.0
2023-07-07 12:00:00,35.46,35.59,35.39,35.59,502229.0,33.4446,33.5672,33.3785,33.5672,502229.0
2023-07-07 12:30:00,35.59,36.07,35.58,36.05,1050501.0,33.5672,34.0199,33.5577,34.001,1050501.0
2023-07-07 13:00:00,36.06,36.19,36.01,36.19,783488.0,34.0105,34.1331,33.9633,34.1331,783488.0
2023-07-07 13:30:00,36.19,36.19,36.01,36.06,688533.0,34.1331,34.1331,33.9633,34.0105,688533.0
2023-07-07 14:00:00,36.07,36.12,36.04,36.06,869701.0,34.0199,34.067,33.9916,34.0105,869701.0
2023-07-07 14:30:00,36.07,36.08,35.96,35.98,558966.0,34.0199,34.0293,33.9161,33.935,558966.0
2023-07-07 15:00:00,35.98,36.02,35.9,35.91,460623.0,33.935,33.9727,33.8595,33.869,460623.0
2023-07-07 15:30:00,35.92,35.99,35.72,35.76,1567840.0,33.8784,33.9444,33.6898,33.7275,1567840.0
2023-07-10 09:30:00,35.3,35.73,35.06,35.58,1241796.0,33.2936,33.6992,33.0673,33.5577,1241796.0
2023-07-10 10:00:00,35.59,35.85,35.58,35.68,820617.0,33.5672,33.8124,33.5577,33.652,820617.0
2023-07-10 10:30:00,35.69,35.84,35.62,35.8,601308.0,33.6615,33.803,33.5955,33.7652,601308.0
2023-07-10 11:00:00,35.8,35.89,35.74,35.86,815205.0,33.7652,33.8501,33.7086,33.8218,815205.0
2023-07-10 11:30:00,35.86,35.91,35.73,35.89,636406.0,33.8218,33.869,33.6992,33.8501,636406.0
2023-07-10 12:00:00,35.88,35.89,35.7,35.84,253728.0,33.8407,33.8501,33.6709,33.803,253728.0
2023-07-10 12:30:00,35.84,35.93,35.83,35.88,292289.0,33.803,33.8878,33.7935,33.8407,292289.0
2023-07-10 13:00:00,35.88,36.02,35.87,36.02,212055.0,33.8407,33.9727,33.8313,33.9727,212055.0
2023-07-10 13:30:00,36.03,36.13,36.02,36.11,436359.0,33.9822,34.0765,33.9727,34.0576,436359.0
2023-07-10 14:00:00,36.11,36.16,36.06,36.11,199451.0,34.0576,34.1048,34.0105,34.0576,199451.0
2023-07-10 14:30:00,36.1,36.11,35.97,35.98,269224.0,34.0482,34.0576,33.9256,33.935,269224.0
2023-07-10 15:00:00,35.99,36.01,35.92,35.98,276375.0,33.9444,33.9633,33.8784,33.935,276375.0
2023-07-10 15:30:00,35.99,36.0,35.89,35.95,834407.0,33.9444,33.9539,33.8501,33.9067,834407.0
2023-07-11 09:30:00,35.9,36.39,35.73,35.79,1347651.0,33.8595,34.3217,33.6992,33.7558,1347651.0
2023-07-11 10:00:00,35.79,35.9,35.31,35.78,879563.0,33.7558,33.8595,33.3031,33.7464,879563.0
2023-07-11 10:30:00,35.78,35.88,35.68,35.82,406352.0,33.7464,33.8407,33.652,33.7841,406352.0
2023-07-11 11:00:00,35.82,35.93,35.74,35.89,339783.0,33.7841,33.8878,33.7086,33.8501,339783.0
2023-07-11 11:30:00,35.89,35.95,35.76,35.84,262990.0,33.8501,33.9067,33.7275,33.803,262990.0
2023-07-11 12:00:00,35.85,35.99,35.84,35.94,253395.0,33.8124,33.9444,33.803,33.8973,253395.0
2023-07-11 12:30:00,35.94,36.03,35.93,35.97,186325.0,33.8973,33.9822,33.8878,33.9256,186325.0
2023-07-11 13:00:00,35.97,36.01,35.92,35.98,297578.0,33.9256,33.9633,33.8784,33.935,297578.0
2023-07-11 13:30:00,35.98,36.04,35.95,36.01,207869.0,33.935,33.9916,33.9067,33.9633,207869.0
2023-07-11 14:00:00,36.01,36.02,35.92,35.97,203448.0,33.9633,33.9727,33.8784,33.9256,203448.0
2023-07-11 14:30:00,35.98,36.01,35.96,36.0,185938.0,33.935,33.9633,33.9161,33.9539,185938.0
2023-07-11 15:00:00,36.0,36.04,35.96,36.04,355072.0,33.9539,33.9916,33.9161,33.9916,355072.0
2023-07-11 15:30:00,36.04,36.05,35.95,36.01,758286.0,33.9916,34.001,33.9067,33.9633,758286.0
2023-07-12 09:30:00,37.39,37.67,36.91,37.33,2475487.0,35.2649,35.5289,34.8121,35.2083,2475487.0
2023-07-12 10:00:00,37.33,37.51,37.22,37.47,628210.0,35.2083,35.378,35.1045,35.3403,628210.0
2023-07-12 10:30:00,37.46,37.59,37.39,37.52,783485.0,35.3309,35.4535,35.2649,35.3875,783485.0
2023-07-12 11:00:00,37.52,37.58,37.34,37.55,698492.0,35.3875,35.4441,35.2177,35.4158,698492.0
2023-07-12 11:30:00,37.56,37.65,37.43,37.43,644005.0,35.4252,35.5101,35.3026,35.3026,644005.0
2023-07-12 12:00:00,37.43,37.63,37.38,37.62,359585.0,35.3026,35.4912,35.2554,35.4818,359585.0
2023-07-12 12:30:00,37.62,37.74,37.6,37.71,439823.0,35.4818,35.595,35.4629,35.5667,439823.0
2023-07-12 13:00:00,37.71,37.77,37.62,37.76,306930.0,35.5667,35.6233,35.4818,35.6138,306930.0
2023-07-12 13:30:00,37.77,37.84,37.67,37.69,351444.0,35.6233,35.6893,35.5289,35.5478,351444.0
2023-07-12 14:00:00,37.7,37.77,37.65,37.66,339000.0,35.5572,35.6233,35.5101,35.5195,339000.0
2023-07-12 14:30:00,37.66,37.66,37.5,37.53,421022.0,35.5195,35.5195,35.3686,35.3969,421022.0
2023-07-12 15:00:00,37.52,37.58,37.48,37.52,383152.0,35.3875,35.4441,35.3497,35.3875,383152.0
2023-07-12 15:30:00,37.52,37.54,37.36,37.42,1363341.0,35.3875,35.4063,35.2366,35.2932,1363341.0
2023-07-13 09:30:00,38.7,39.34,38.49,38.8,2865194.0,36.5004,37.104,36.3023,36.5947,2865194.0
2023-07-13 10:00:00,38.8,38.87,38.54,38.72,1048985.0,36.5947,36.6607,36.3495,36.5193,1048985.0
2023-07-13 10:30:00,38.73,38.86,38.68,38.84,822651.0,36.5287,36.6513,36.4815,36.6324,822651.0
2023-07-13 11:00:00,38.84,39.02,38.68,39.01,762514.0,36.6324,36.8022,36.4815,36.7928,762514.0
2023-07-13 11:30:00,39.02,39.21,38.88,39.01,1055550.0,36.8022,36.9814,36.6702,36.7928,1055550.0
2023-07-13 12:00:00,39.01,39.02,38.9,38.97,648794.0,36.7928,36.8022,36.689,36.7551,648794.0
2023-07-13 12:30:00,38.96,39.03,38.91,39.0,517695.0,36.7456,36.8116,36.6985,36.7833,517695.0
2023-07-13 13:00:00,38.99,39.08,38.92,38.94,437145.0,36.7739,36.8588,36.7079,36.7268,437145.0
2023-07-13 13:30:00,38.95,39.09,38.91,39.09,541421.0,36.7362,36.8682,36.6985,36.8682,541421.0
2023-07-13 14:00:00,39.09,39.14,38.99,39.01,465533.0,36.8682,36.9154,36.7739,36.7928,465533.0
2023-07-13 14:30:00,39.01,39.14,38.97,39.13,529249.0,36.7928,36.9154,36.7551,36.906,529249.0
2023-07-13 15:00:00,39.13,39.21,39.09,39.18,735910.0,36.906,36.9814,36.8682,36.9531,735910.0
2023-07-13 15:30:00,39.17,39.41,39.14,39.34,2310243.0,36.9437,37.17,36.9154,37.104,2310243.0
2023-07-14 09:30:00,38.4,38.43,37.91,38.0,1598386.0,36.2175,36.2457,35.7553,35.8402,1598386.0
2023-07-14 10:00:00,38.0,38.31,37.9,38.2,1061817.0,35.8402,36.1326,35.7459,36.0288,1061817.0
2023-07-14 10:30:00,38.2,38.28,37.99,38.2,799424.0,36.0288,36.1043,35.8308,36.0288,799424.0
2023-07-14 11:00:00,38.2,38.31,38.15,38.28,451397.0,36.0288,36.1326,35.9817,36.1043,451397.0
2023-07-14 11:30:00,38.28,38.36,38.15,38.27,481626.0,36.1043,36.1797,35.9817,36.0948,481626.0
2023-07-14 12:00:00,38.27,38.29,38.16,38.19,346311.0,36.0948,36.1137,35.9911,36.0194,346311.0
2023-07-14 12:30:00,38.19,38.23,38.05,38.11,644871.0,36.0194,36.0571,35.8873,35.9439,644871.0
2023-07-14 13:00:00,38.11,38.13,38.02,38.08,365075.0,35.9439,35.9628,35.8591,35.9156,365075.0
2023-07-14 13:30:00,38.08,38.15,38.07,38.08,318023.0,35.9156,35.9817,35.9062,35.9156,318023.0
2023-07-14 14:00:00,38.09,38.19,38.08,38.1,247811.0,35.9251,36.0194,35.9156,35.9345,247811.0
2023-07-14 14:30:00,38.1,38.15,38.06,38.11,318309.0,35.9345,35.9817,35.8968,35.9439,318309.0
2023-07-14 15:00:00,38.1,38.17,38.02,38.08,509077.0,35.9345,36.0005,35.8591,35.9156,509077.0
2023-07-14 15:30:00,38.08,38.18,37.99,38.14,1573893.0,35.9156,36.01,35.8308,35.9722,1573893.0
2023-07-17 09:30:00,37.22,37.86,36.92,37.85,1362854.0,35.1045,35.7081,34.8216,35.6987,1362854.0
2023-07-17 10:00:00,37.86,38.0,37.69,37.89,574807.0,35.7081,35.8402,35.5478,35.7364,574807.0
2023-07-17 10:30:00,37.89,37.9,37.63,37.68,301020.0,35.7364,35.7459,35.4912,35.5384,301020.0
2023-07-17 11:00:00,37.69,37.74,37.45,37.45,383987.0,35.5478,35.595,35.3214,35.3214,383987.0
2023-07-17 11:30:00,37.46,37.68,37.46,37.68,270953.0,35.3309,35.5384,35.3309,35.5384,270953.0
2023-07-17 12:00:00,37.68,37.8,37.67,37.72,293460.0,35.5384,35.6516,35.5289,35.5761,293460.0
2023-07-17 12:30:00,37.72,37.83,37.69,37.8,238607.0,35.5761,35.6798,35.5478,35.6516,238607.0
2023-07-17 13:00:00,37.8,37.82,37.6,37.63,316155.0,35.6516,35.6704,35.4629,35.4912,316155.0
2023-07-17 13:30:00,37.64,37.72,37.63,37.68,237054.0,35.5006,35.5761,35.4912,35.5384,237054.0
2023-07-17 14:00:00,37.68,37.74,37.62,37.73,207081.0,35.5384,35.595,35.4818,35.5855,207081.0
2023-07-17 14:30:00,37.73,37.77,37.68,37.73,253784.0,35.5855,35.6233,35.5384,35.5855,253784.0
2023-07-17 15:00:00,37.74,37.8,37.65,37.68,311740.0,35.595,35.6516,35.5101,35.5384,311740.0
2023-07-17 15:30:00,37.68,37.8,37.67,37.78,832139.0,35.5384,35.6516,35.5289,35.6327,832139.0
2023-07-18 09:30:00,36.7,36.86,36.3,36.53,2503626.0,34.6141,34.765,34.2368,34.4537,2503626.0
2023-07-18 10:00:00,36.53,36.58,36.07,36.33,1999560.0,34.4537,34.5009,34.0199,34.2651,1999560.0
2023-07-18 10:30:00,36.33,36.35,36.05,36.21,1115646.0,34.2651,34.284,34.001,34.1519,1115646.0
2023-07-18 11:00:00,36.21,36.25,36.04,36.07,817280.0,34.1519,34.1897,33.9916,34.0199,817280.0
2023-07-18 11:30:00,36.07,36.09,35.83,35.88,1108250.0,34.0199,34.0387,33.7935,33.8407,1108250.0
2023-07-18 12:00:00,35.88,35.91,35.71,35.8,872834.0,33.8407,33.869,33.6803,33.7652,872834.0
2023-07-18 12:30:00,35.8,35.92,35.7,35.83,1072267.0,33.7652,33.8784,33.6709,33.7935,1072267.0
2023-07-18 13:00:00,35.83,35.88,35.66,35.66,738595.0,33.7935,33.8407,33.6332,33.6332,738595.0
2023-07-18 13:30:00,35.66,35.67,35.47,35.58,994426.0,33.6332,33.6426,33.454,33.5577,994426.0
2023-07-18 14:00:00,35.57,35.83,35.5,35.81,686046.0,33.5483,33.7935,33.4823,33.7747,686046.0
2023-07-18 14:30:00,35.8,35.9,35.8,35.83,484775.0,33.7652,33.8595,33.7652,33.7935,484775.0
2023-07-18 15:00:00,35.84,35.97,35.82,35.95,494805.0,33.803,33.9256,33.7841,33.9067,494805.0
2023-07-18 15:30:00,35.95,36.1,35.94,36.06,1459417.0,33.9067,34.0482,33.8973,34.0105,1459417.0
2023-07-19 09:30:00,36.92,37.38,36.89,36.97,2563274.0,34.8216,35.2554,34.7933,34.8687,2563274.0
2023-07-19 10:00:00,36.96,37.03,36.69,36.71,838518.0,34.8593,34.9253,34.6046,34.6235,838518.0
2023-07-19 10:30:00,36.71,36.88,36.57,36.84,595846.0,34.6235,34.7838,34.4915,34.7461,595846.0
2023-07-19 11:00:00,36.84,36.88,36.75,36.81,452577.0,34.7461,34.7838,34.6612,34.7178,452577.0
2023-07-19 11:30:00,36.8,36.94,36.68,36.68,434727.0,34.7084,34.8404,34.5952,34.5952,434727.0
2023-07-19 12:00:00,36.67,36.74,36.55,36.59,414981.0,34.5858,34.6518,34.4726,34.5103,414981.0
2023-07-19 12:30:00,36.59,36.66,36.53,36.62,229699.0,34.5103,34.5763,34.4537,34.5386,229699.0
2023-07-19 13:00:00,36.62,36.66,36.55,36.61,191009.0,34.5386,34.5763,34.4726,34.5292,191009.0
2023-07-19 13:30:00,36.61,36.69,36.55,36.64,261481.0,34.5292,34.6046,34.4726,34.5575,261481.0
2023-07-19 14:00:00,36.63,36.65,36.46,36.51,386276.0,34.5481,34.5669,34.3877,34.4349,386276.0
2023-07-19 14:30:00,36.51,36.59,36.49,36.53,348819.0,34.4349,34.5103,34.416,34.4537,348819.0
2023-07-19 15:00:00,36.54,36.59,36.51,36.57,280550.0,34.4632,34.5103,34.4349,34.4915,280550.0
2023-07-19 15:30:00,36.56,36.57,36.41,36.42,897890.0,34.482,34.4915,34.3406,34.35,897890.0
2023-07-20 09:30:00,36.92,36.96,36.55,36.72,1323477.0,34.8216,34.8593,34.4726,34.6329,1323477.0
2023-07-20 10:00:00,36.74,36.83,36.68,36.79,882237.0,34.6518,34.7367,34.5952,34.699,882237.0
2023-07-20 10:30:00,36.79,36.79,36.52,36.69,563697.0,34.699,34.699,34.4443,34.6046,563697.0
2023-07-20 11:00:00,36.7,36.75,36.62,36.7,219538.0,34.6141,34.6612,34.5386,34.6141,219538.0
2023-07-20 11:30:00,36.7,36.78,36.61,36.75,291522.0,34.6141,34.6895,34.5292,34.6612,291522.0
2023-07-20 12:00:00,36.75,36.81,36.71,36.78,223727.0,34.6612,34.7178,34.6235,34.6895,223727.0
2023-07-20 12:30:00,36.78,36.81,36.75,36.78,197034.0,34.6895,34.7178,34.6612,34.6895,197034.0
2023-07-20 13:00:00,36.78,36.91,36.69,36.82,454051.0,34.6895,34.8121,34.6046,34.7273,454051.0
2023-07-20 13:30:00,36.82,36.82,36.76,36.77,121458.0,34.7273,34.7273,34.6707,34.6801,121458.0
2023-07-20 14:00:00,36.77,36.78,36.7,36.73,265547.0,34.6801,34.6895,34.6141,34.6424,265547.0
2023-07-20 14:30:00,36.73,36.79,36.73,36.75,156372.0,34.6424,34.699,34.6424,34.6612,156372.0
2023-07-20 15:00:00,36.75,36.78,36.7,36.73,301621.0,34.6612,34.6895,34.6141,34.6424,301621.0
2023-07-20 15:30:00,36.73,36.83,36.68,36.68,1075113.0,34.6424,34.7367,34.5952,34.5952,1075113.0
2023-07-21 09:30:00,37.37,37.68,37.27,37.38,1386507.0,35.246,35.5384,35.1517,35.2554,1386507.0
2023-07-21 10:00:00,37.39,37.62,37.37,37.39,894640.0,35.2649,35.4818,35.246,35.2649,894640.0
2023-07-21 10:30:00,37.4,37.45,37.33,37.39,434577.0,35.2743,35.3214,35.2083,35.2649,434577.0
2023-07-21 11:00:00,37.39,37.4,37.12,37.18,520111.0,35.2649,35.2743,35.0102,35.0668,520111.0
2023-07-21 11:30:00,37.18,37.18,36.88,37.04,510834.0,35.0668,35.0668,34.7838,34.9348,510834.0
2023-07-21 12:00:00,37.04,37.06,36.97,36.98,243197.0,34.9348,34.9536,34.8687,34.8782,243197.0
2023-07-21 12:30:00,36.98,37.04,36.95,36.98,177225.0,34.8782,34.9348,34.8499,34.8782,177225.0
2023-07-21 13:00:00,36.98,37.1,36.98,37.04,240248.0,34.8782,34.9913,34.8782,34.9348,240248.0
2023-07-21 13:30:00,37.05,37.06,36.97,37.02,228194.0,34.9442,34.9536,34.8687,34.9159,228194.0
2023-07-21 14:00:00,37.01,37.01,36.92,36.98,201075.0,34.9065,34.9065,34.8216,34.8782,201075.0
2023-07-21 14:30:00,36.98,37.0,36.95,36.98,172305.0,34.8782,34.897,34.8499,34.8782,172305.0
2023-07-21 15:00:00,36.98,36.98,36.88,36.96,227232.0,34.8782,34.8782,34.7838,34.8593,227232.0
2023-07-21 15:30:00,36.96,37.14,36.9,37.07,878693.0,34.8593,35.0291,34.8027,34.963,878693.0
2023-07-24 09:30:00,36.48,36.85,36.36,36.51,1254739.0,34.4066,34.7555,34.2934,34.4349,1254739.0
2023-07-24 10:00:00,36.51,37.36,36.5,37.29,928824.0,34.4349,35.2366,34.4254,35.1705,928824.0
2023-07-24 10:30:00,37.29,38.45,37.27,38.37,2129927.0,35.1705,36.2646,35.1517,36.1892,2129927.0
2023-07-24 11:00:00,38.37,38.85,38.36,38.56,1813153.0,36.1892,36.6419,36.1797,36.3684,1813153.0
2023-07-24 11:30:00,38.55,38.75,38.52,38.59,882078.0,36.3589,36.5476,36.3306,36.3967,882078.0
2023-07-24 12:00:00,38.6,38.73,38.48,38.71,661612.0,36.4061,36.5287,36.2929,36.5098,661612.0
2023-07-24 12:30:00,38.72,38.82,38.67,38.7,376739.0,36.5193,36.6136,36.4721,36.5004,376739.0
2023-07-24 13:00:00,38.69,38.73,38.57,38.65,270560.0,36.491,36.5287,36.3778,36.4532,270560.0
2023-07-24 13:30:00,38.64,38.73,38.58,38.68,414063.0,36.4438,36.5287,36.3872,36.4815,414063.0
2023-07-24 14:00:00,38.69,38.71,38.58,38.59,273586.0,36.491,36.5098,36.3872,36.3967,273586.0
2023-07-24 14:30:00,38.59,38.6,38.36,38.38,367035.0,36.3967,36.4061,36.1797,36.1986,367035.0
2023-07-24 15:00:00,38.38,38.43,38.22,38.22,390173.0,36.1986,36.2457,36.0477,36.0477,390173.0
2023-07-24 15:30:00,38.22,38.38,38.2,38.35,1386995.0,36.0477,36.1986,36.0288,36.1703,1386995.0
2023-07-25 09:30:00,39.57,39.69,38.61,39.02,2055463.0,37.321,37.4341,36.4155,36.8022,2055463.0
2023-07-25 10:00:00,39.03,39.08,38.72,38.92,799601.0,36.8116,36.8588,36.5193,36.7079,799601.0
2023-07-25 10:30:00,38.91,39.01,38.83,38.97,783826.0,36.6985,36.7928,36.623,36.7551,783826.0
2023-07-25 11:00:00,38.97,38.99,38.36,38.41,778114.0,36.7551,36.7739,36.1797,36.2269,778114.0
2023-07-25 11:30:00,38.4,38.69,38.36,38.65,463450.0,36.2175,36.491,36.1797,36.4532,463450.0
2023-07-25 12:00:00,38.64,38.7,38.44,38.55,382152.0,36.4438,36.5004,36.2552,36.3589,382152.0
2023-07-25 12:30:00,38.55,38.57,38.37,38.48,326769.0,36.3589,36.3778,36.1892,36.2929,326769.0
2023-07-25 13:00:00,38.48,38.58,38.45,38.54,196730.0,36.2929,36.3872,36.2646,36.3495,196730.0
2023-07-25 13:30:00,38.54,38.57,38.48,38.56,224537.0,36.3495,36.3778,36.2929,36.3684,224537.0
2023-07-25 14:00:00,38.55,38.61,38.53,38.57,256889.0,36.3589,36.4155,36.3401,36.3778,256889.0
2023-07-25 14:30:00,38.57,38.65,38.54,38.55,330972.0,36.3778,36.4532,36.3495,36.3589,330972.0
2023-07-25 15:00:00,38.55,38.66,38.55,38.64,298023.0,36.3589,36.4627,36.3589,36.4438,298023.0
2023-07-25 15:30:00,38.64,38.66,38.51,38.52,1034619.0,36.4438,36.4627,36.3212,36.3306,1034619.0
2023-07-26 09:30:00,38.18,39.22,38.18,39.21,910358.0,36.01,36.9908,36.01,36.9814,910358.0
2023-07-26 10:00:00,39.2,39.23,38.73,38.84,724501.0,36.972,37.0003,36.5287,36.6324,724501.0
2023-07-26 10:30:00,38.83,39.0,38.7,38.79,573434.0,36.623,36.7833,36.5004,36.5853,573434.0
2023-07-26 11:00:00,38.78,38.86,38.72,38.81,329228.0,36.5759,36.6513,36.5193,36.6041,329228.0
2023-07-26 11:30:00,38.81,39.1,38.81,39.1,346547.0,36.6041,36.8777,36.6041,36.8777,346547.0
2023-07-26 12:00:00,39.09,39.16,39.03,39.1,225584.0,36.8682,36.9343,36.8116,36.8777,225584.0
2023-07-26 12:30:00,39.09,39.16,39.02,39.11,173430.0,36.8682,36.9343,36.8022,36.8871,173430.0
2023-07-26 13:00:00,39.11,39.18,39.08,39.1,354161.0,36.8871,36.9531,36.8588,36.8777,354161.0
2023-07-26 13:30:00,39.08,39.09,38.96,38.97,185552.0,36.8588,36.8682,36.7456,36.7551,185552.0
2023-07-26 14:00:00,38.96,39.1,38.92,38.98,268700.0,36.7456,36.8777,36.7079,36.7645,268700.0
2023-07-26 14:30:00,38.98,39.23,38.96,39.11,444302.0,36.7645,37.0003,36.7456,36.8871,444302.0
2023-07-26 15:00:00,39.12,39.13,38.89,39.01,359894.0,36.8965,36.906,36.6796,36.7928,359894.0
2023-07-26 15:30:00,39.0,39.13,38.88,39.13,1169751.0,36.7833,36.906,36.6702,36.906,1169751.0
2023-07-27 09:30:00,38.87,39.0,38.05,38.36,1508230.0,36.6607,36.7833,35.8873,36.1797,1508230.0
2023-07-27 10:00:00,38.37,38.55,38.15,38.4,685349.0,36.1892,36.3589,35.9817,36.2175,685349.0
2023-07-27 10:30:00,38.4,38.57,38.35,38.47,552521.0,36.2175,36.3778,36.1703,36.2835,552521.0
2023-07-27 11:00:00,38.49,38.56,38.45,38.54,386165.0,36.3023,36.3684,36.2646,36.3495,386165.0
2023-07-27 11:30:00,38.55,38.78,38.55,38.66,673112.0,36.3589,36.5759,36.3589,36.4627,673112.0
2023-07-27 12:00:00,38.65,38.72,38.55,38.69,397619.0,36.4532,36.5193,36.3589,36.491,397619.0
2023-07-27 12:30:00,38.69,38.82,38.67,38.78,589521.0,36.491,36.6136,36.4721,36.5759,589521.0
2023-07-27 13:00:00,38.78,38.82,38.57,38.61,297745.0,36.5759,36.6136,36.3778,36.4155,297745.0
2023-07-27 13:30:00,38.6,38.6,38.26,38.29,353669.0,36.4061,36.4061,36.0854,36.1137,353669.0
2023-07-27 14:00:00,38.28,38.28,37.93,37.94,643438.0,36.1043,36.1043,35.7742,35.7836,643438.0
2023-07-27 14:30:00,37.94,37.98,37.77,37.84,636366.0,35.7836,35.8213,35.6233,35.6893,636366.0
2023-07-27 15:00:00,37.84,38.02,37.81,37.99,611048.0,35.6893,35.8591,35.661,35.8308,611048.0
2023-07-27 15:30:00,37.98,38.1,37.88,37.96,1754038.0,35.8213,35.9345,35.727,35.8025,1754038.0
2023-07-28 09:30:00,39.51,40.2,39.33,39.91,3451535.0,37.2644,37.9151,37.0946,37.6416,3451535.0
2023-07-28 10:00:00,39.91,40.34,39.91,39.98,1844843.0,37.6416,38.0472,37.6416,37.7076,1844843.0
2023-07-28 10:30:00,39.98,40.21,39.86,40.01,921076.0,37.7076,37.9246,37.5945,37.7359,921076.0
2023-07-28 11:00:00,40.01,40.41,39.93,40.31,1028419.0,37.7359,38.1132,37.6605,38.0189,1028419.0
2023-07-28 11:30:00,40.32,40.69,40.31,40.57,1270931.0,38.0283,38.3773,38.0189,38.2641,1270931.0
2023-07-28 12:00:00,40.59,40.61,40.37,40.53,805992.0,38.283,38.3018,38.0755,38.2264,805992.0
2023-07-28 12:30:00,40.53,40.63,40.32,40.34,569213.0,38.2264,38.3207,38.0283,38.0472,569213.0
2023-07-28 13:00:00,40.34,40.49,40.28,40.49,610135.0,38.0472,38.1887,37.9906,38.1887,610135.0
2023-07-28 13:30:00,40.48,40.64,40.41,40.64,319970.0,38.1792,38.3301,38.1132,38.3301,319970.0
2023-07-28 14:00:00,40.64,40.69,40.51,40.59,490955.0,38.3301,38.3773,38.2075,38.283,490955.0
2023-07-28 14:30:00,40.58,40.59,40.43,40.52,456031.0,38.2735,38.283,38.1321,38.217,456031.0
2023-07-28 15:00:00,40.53,40.64,40.48,40.56,656797.0,38.2264,38.3301,38.1792,38.2547,656797.0
2023-07-28 15:30:00,40.55,40.56,40.46,40.55,1362383.0,38.2453,38.2547,38.1604,38.2453,1362383.0
2023-07-31 09:30:00,41.08,41.96,40.77,41.49,2189414.0,38.7451,39.5751,38.4527,39.1318,2189414.0
2023-07-31 10:00:00,41.5,41.69,41.25,41.33,1064926.0,39.1413,39.3205,38.9055,38.9809,1064926.0
2023-07-31 10:30:00,41.33,41.81,41.26,41.73,851000.0,38.9809,39.4336,38.9149,39.3582,851000.0
2023-07-31 11:00:00,41.73,41.78,41.44,41.57,623432.0,39.3582,39.4053,39.0847,39.2073,623432.0
2023-07-31 11:30:00,41.58,41.69,41.42,41.54,531280.0,39.2167,39.3205,39.0658,39.179,531280.0
2023-07-31 12:00:00,41.54,41.59,41.49,41.56,381285.0,39.179,39.2261,39.1318,39.1978,381285.0
2023-07-31 12:30:00,41.56,41.57,41.4,41.44,320948.0,39.1978,39.2073,39.0469,39.0847,320948.0
2023-07-31 13:00:00,41.44,41.51,41.37,41.4,431882.0,39.0847,39.1507,39.0186,39.0469,431882.0
2023-07-31 13:30:00,41.4,41.49,41.4,41.47,268335.0,39.0469,39.1318,39.0469,39.113,268335.0
2023-07-31 14:00:00,41.48,41.56,41.4,41.44,265910.0,39.1224,39.1978,39.0469,39.0847,265910.0
2023-07-31 14:30:00,41.44,41.57,41.43,41.55,453154.0,39.0847,39.2073,39.0752,39.1884,453154.0
2023-07-31 15:00:00,41.55,41.6,41.51,41.56,368389.0,39.1884,39.2356,39.1507,39.1978,368389.0
2023-07-31 15:30:00,41.55,41.57,41.26,41.32,1307824.0,39.1884,39.2073,38.9149,38.9715,1307824.0
2023-08-01 09:30:00,40.42,40.59,40.13,40.46,2063700.0,38.1226,38.283,37.8491,38.1604,2063700.0
2023-08-01 10:00:00,40.46,40.74,40.41,40.64,679791.0,38.1604,38.4245,38.1132,38.3301,679791.0
2023-08-01 10:30:00,40.63,40.81,40.37,40.41,365263.0,38.3207,38.4905,38.0755,38.1132,365263.0
2023-08-01 11:00:00,40.41,40.5,40.1,40.19,461160.0,38.1132,38.1981,37.8208,37.9057,461160.0
2023-08-01 11:30:00,40.18,40.33,40.15,40.29,274485.0,37.8963,38.0378,37.868,38.0,274485.0
2023-08-01 12:00:00,40.29,40.32,40.19,40.21,184193.0,38.0,38.0283,37.9057,37.9246,184193.0
2023-08-01 12:30:00,40.2,40.24,40.16,40.19,159462.0,37.9151,37.9529,37.8774,37.9057,159462.0
2023-08-01 13:00:00,40.18,40.22,40.11,40.12,141590.0,37.8963,37.934,37.8303,37.8397,141590.0
2023-08-01 13:30:00,40.12,40.14,40.04,40.13,221532.0,37.8397,37.8586,37.7642,37.8491,221532.0
2023-08-01 14:00:00,40.13,40.17,40.05,40.07,240472.0,37.8491,37.8869,37.7737,37.7925,240472.0
2023-08-01 14:30:00,40.07,40.12,40.04,40.1,203530.0,37.7925,37.8397,37.7642,37.8208,203530.0
2023-08-01 15:00:00,40.09,40.13,40.06,40.09,206526.0,37.8114,37.8491,37.7831,37.8114,206526.0
2023-08-01 15:30:00,40.09,40.13,40.0,40.04,809613.0,37.8114,37.8491,37.7265,37.7642,809613.0
2023-08-02 09:30:00,39.02,39.08,38.61,39.07,1752317.0,36.8022,36.8588,36.4155,36.8494,1752317.0
2023-08-02 10:00:00,39.07,39.15,38.57,38.64,624697.0,36.8494,36.9248,36.3778,36.4438,624697.0
2023-08-02 10:30:00,38.65,38.72,38.13,38.19,830969.0,36.4532,36.5193,35.9628,36.0194,830969.0
2023-08-02 11:00:00,38.19,38.35,38.15,38.3,570685.0,36.0194,36.1703,35.9817,36.1231,570685.0
2023-08-02 11:30:00,38.3,38.33,38.04,38.08,519334.0,36.1231,36.1514,35.8779,35.9156,519334.0
2023-08-02 12:00:00,38.07,38.13,37.98,38.13,723330.0,35.9062,35.9628,35.8213,35.9628,723330.0
2023-08-02 12:30:00,38.13,38.37,38.08,38.23,420412.0,35.9628,36.1892,35.9156,36.0571,420412.0
2023-08-02 13:00:00,38.24,38.37,38.23,38.3,316162.0,36.0665,36.1892,36.0571,36.1231,316162.0
2023-08-02 13:30:00,38.3,38.39,38.23,38.25,336799.0,36.1231,36.208,36.0571,36.076,336799.0
2023-08-02 14:00:00,38.24,38.39,38.22,38.35,253630.0,36.0665,36.208,36.0477,36.1703,253630.0
2023-08-02 14:30:00,38.36,38.36,38.2,38.29,478725.0,36.1797,36.1797,36.0288,36.1137,478725.0
2023-08-02 15:00:00,38.29,38.29,38.13,38.15,486868.0,36.1137,36.1137,35.9628,35.9817,486868.0
2023-08-02 15:30:00,38.15,38.29,38.13,38.25,1214338.0,35.9817,36.1137,35.9628,36.076,1214338.0
2023-08-03 09:30:00,39.13,39.43,39.01,39.29,1806454.0,36.906,37.1889,36.7928,37.0569,1806454.0
2023-08-03 10:00:00,39.3,39.32,38.98,38.98,558814.0,37.0663,37.0852,36.7645,36.7645,558814.0
2023-08-03 10:30:00,38.97,39.51,38.93,39.5,516141.0,36.7551,37.2644,36.7173,37.2549,516141.0
2023-08-03 11:00:00,39.5,39.76,39.49,39.55,749183.0,37.2549,37.5002,37.2455,37.3021,749183.0
2023-08-03 11:30:00,39.53,39.66,39.46,39.58,417058.0,37.2832,37.4058,37.2172,37.3304,417058.0
2023-08-03 12:00:00,39.59,39.65,39.54,39.65,250163.0,37.3398,37.3964,37.2927,37.3964,250163.0
2023-08-03 12:30:00,39.66,39.67,39.54,39.55,260146.0,37.4058,37.4153,37.2927,37.3021,260146.0
2023-08-03 13:00:00,39.55,39.57,39.33,39.33,186484.0,37.3021,37.321,37.0946,37.0946,186484.0
2023-08-03 13:30:00,39.34,39.47,39.34,39.41,161934.0,37.104,37.2266,37.104,37.17,161934.0
2023-08-03 14:00:00,39.42,39.48,39.38,39.46,190782.0,37.1795,37.2361,37.1418,37.2172,190782.0
2023-08-03 14:30:00,39.45,39.5,39.4,39.48,232597.0,37.2078,37.2549,37.1606,37.2361,232597.0
2023-08-03 15:00:00,39.49,39.54,39.41,39.51,322215.0,37.2455,37.2927,37.17,37.2644,322215.0
2023-08-03 15:30:00,39.5,39.6,39.47,39.57,825360.0,37.2549,37.3492,37.2266,37.321,825360.0
2023-08-04 09:30:00,39.85,40.16,39.39,39.41,827101.0,37.585,37.8774,37.1512,37.17,827101.0
2023-08-04 10:00:00,39.41,39.53,39.23,39.45,558719.0,37.17,37.2832,37.0003,37.2078,558719.0
2023-08-04 10:30:00,39.46,39.64,39.43,39.51,310528.0,37.2172,37.387,37.1889,37.2644,310528.0
2023-08-04 11:00:00,39.52,39.73,39.47,39.71,282387.0,37.2738,37.4719,37.2266,37.453,282387.0
2023-08-04 11:30:00,39.72,39.89,39.63,39.77,374144.0,37.4624,37.6228,37.3775,37.5096,374144.0
2023-08-04 12:00:00,39.76,39.76,39.59,39.7,213879.0,37.5002,37.5002,37.3398,37.4436,213879.0
2023-08-04 12:30:00,39.7,39.7,39.62,39.68,131811.0,37.4436,37.4436,37.3681,37.4247,131811.0
2023-08-04 13:00:00,39.68,39.69,39.59,39.65,159175.0,37.4247,37.4341,37.3398,37.3964,159175.0
2023-08-04 13:30:00,39.65,39.66,39.5,39.51,239509.0,37.3964,37.4058,37.2549,37.2644,239509.0
2023-08-04 14:00:00,39.5,39.5,39.3,39.3,304939.0,37.2549,37.2549,37.0663,37.0663,304939.0
2023-08-04 14:30:00,39.3,39.35,39.17,39.2,239972.0,37.0663,37.1135,36.9437,36.972,239972.0
2023-08-04 15:00:00,39.2,39.23,39.07,39.09,197847.0,36.972,37.0003,36.8494,36.8682,197847.0
2023-08-04 15:30:00,39.09,39.15,39.06,39.07,577642.0,36.8682,36.9248,36.8399,36.8494,577642.0
2023-08-07 09:30:00,39.67,39.68,38.38,38.38,1212069.0,37.4153,37.4247,36.1986,36.1986,1212069.0
2023-08-07 10:00:00,38.39,38.69,38.31,38.68,695210.0,36.208,36.491,36.1326,36.4815,695210.0
2023-08-07 10:30:00,38.68,38.72,38.51,38.62,647995.0,36.4815,36.5193,36.3212,36.4249,647995.0
2023-08-07 11:00:00,38.62,38.77,38.53,38.68,375152.0,36.4249,36.5664,36.3401,36.4815,375152.0
2023-08-07 11:30:00,38.67,38.75,38.58,38.75,302905.0,36.4721,36.5476,36.3872,36.5476,302905.0
2023-08-07 12:00:00,38.75,38.8,38.67,38.72,211714.0,36.5476,36.5947,36.4721,36.5193,211714.0
2023-08-07 12:30:00,38.72,38.85,38.7,38.8,230989.0,36.5193,36.6419,36.5004,36.5947,230989.0
2023-08-07 13:00:00,38.81,38.82,38.71,38.74,167970.0,36.6041,36.6136,36.5098,36.5381,167970.0
2023-08-07 13:30:00,38.73,38.84,38.73,38.84,121858.0,36.5287,36.6324,36.5287,36.6324,121858.0
2023-08-07 14:00:00,38.84,38.89,38.76,38.79,267841.0,36.6324,36.6796,36.557,36.5853,267841.0
2023-08-07 14:30:00,38.79,38.83,38.77,38.8,210308.0,36.5853,36.623,36.5664,36.5947,210308.0
2023-08-07 15:00:00,38.79,38.82,38.73,38.75,321820.0,36.5853,36.6136,36.5287,36.5476,321820.0
2023-08-07 15:30:00,38.74,39.02,38.74,38.91,1057262.0,36.5381,36.8022,36.5381,36.6985,1057262.0
2023-08-08 09:30:00,37.63,37.63,37.23,37.55,1692541.0,35.4912,35.4912,35.114,35.4158,1692541.0
2023-08-08 10:00:00,37.55,37.76,37.46,37.65,595112.0,35.4158,35.6138,35.3309,35.5101,595112.0
2023-08-08 10:30:00,37.65,37.73,37.5,37.52,395985.0,35.5101,35.5855,35.3686,35.3875,395985.0
2023-08-08 11:00:00,37.52,37.62,37.49,37.55,309795.0,35.3875,35.4818,35.3592,35.4158,309795.0
2023-08-08 11:30:00,37.54,37.69,37.5,37.59,211463.0,35.4063,35.5478,35.3686,35.4535,211463.0
2023-08-08 12:00:00,37.58,37.65,37.56,37.58,183362.0,35.4441,35.5101,35.4252,35.4441,183362.0
2023-08-08 12:30:00,37.58,37.66,37.56,37.65,190731.0,35.4441,35.5195,35.4252,35.5101,190731.0
2023-08-08 13:00:00,37.65,37.77,37.62,37.77,208991.0,35.5101,35.6233,35.4818,35.6233,208991.0
2023-08-08 13:30:00,37.77,37.84,37.72,37.83,156164.0,35.6233,35.6893,35.5761,35.6798,156164.0
2023-08-08 14:00:00,37.83,37.9,37.77,37.86,244510.0,35.6798,35.7459,35.6233,35.7081,244510.0
2023-08-08 14:30:00,37.86,37.97,37.79,37.93,239738.0,35.7081,35.8119,35.6421,35.7742,239738.0
2023-08-08 15:00:00,37.93,37.95,37.86,37.91,323442.0,35.7742,35.793,35.7081,35.7553,323442.0
2023-08-08 15:30:00,37.91,38.06,37.87,38.01,978589.0,35.7553,35.8968,35.7176,35.8496,978589.0
2023-08-09 09:30:00,38.33,38.38,37.79,38.26,795982.0,36.1514,36.1986,35.6421,36.0854,795982.0
2023-08-09 10:00:00,38.26,38.29,37.85,37.91,536898.0,36.0854,36.1137,35.6987,35.7553,536898.0
2023-08-09 10:30:00,37.91,37.96,37.59,37.63,763296.0,35.7553,35.8025,35.4535,35.4912,763296.0
2023-08-09 11:00:00,37.63,37.69,37.49,37.68,398124.0,35.4912,35.5478,35.3592,35.5384,398124.0
2023-08-09 11:30:00,37.68,37.8,37.56,37.62,446267.0,35.5384,35.6516,35.4252,35.4818,446267.0
2023-08-09 12:00:00,37.62,37.66,37.36,37.59,647438.0,35.4818,35.5195,35.2366,35.4535,647438.0
2023-08-09 12:30:00,37.59,37.64,37.51,37.53,195039.0,35.4535,35.5006,35.378,35.3969,195039.0
2023-08-09 13:00:00,37.53,37.69,37.52,37.68,233322.0,35.3969,35.5478,35.3875,35.5384,233322.0
2023-08-09 13:30:00,37.68,37.75,37.66,37.73,277717.0,35.5384,35.6044,35.5195,35.5855,277717.0
2023-08-09 14:00:00,37.72,37.83,37.69,37.83,235816.0,35.5761,35.6798,35.5478,35.6798,235816.0
2023-08-09 14:30:00,37.83,37.85,37.77,37.79,181923.0,35.6798,35.6987,35.6233,35.6421,181923.0
2023-08-09 15:00:00,37.79,37.85,37.73,37.82,223485.0,35.6421,35.6987,35.5855,35.6704,223485.0
2023-08-09 15:30:00,37.83,37.85,37.63,37.67,1169031.0,35.6798,35.6987,35.4912,35.5289,1169031.0
2023-08-10 09:30:00,38.57,39.4,38.18,39.35,1829451.0,36.3778,37.1606,36.01,37.1135,1829451.0
2023-08-10 10:00:00,39.35,39.4,39.04,39.17,881474.0,37.1135,37.1606,36.8211,36.9437,881474.0
2023-08-10 10:30:00,39.17,39.17,38.75,38.76,666963.0,36.9437,36.9437,36.5476,36.557,666963.0
2023-08-10 11:00:00,38.76,39.03,38.51,39.01,455308.0,36.557,36.8116,36.3212,36.7928,455308.0
2023-08-10 11:30:00,39.01,39.01,38.56,38.66,641373.0,36.7928,36.7928,36.3684,36.4627,641373.0
2023-08-10 12:00:00,38.67,38.67,38.38,38.51,402689.0,36.4721,36.4721,36.1986,36.3212,402689.0
2023-08-10 12:30:00,38.5,38.64,38.39,38.44,373450.0,36.3118,36.4438,36.208,36.2552,373450.0
2023-08-10 13:00:00,38.45,38.49,38.35,38.38,267613.0,36.2646,36.3023,36.1703,36.1986,267613.0
2023-08-10 13:30:00,38.37,38.47,38.3,38.33,295161.0,36.1892,36.2835,36.1231,36.1514,295161.0
2023-08-10 14:00:00,38.33,38.53,38.24,38.48,352708.0,36.1514,36.3401,36.0665,36.2929,352708.0
2023-08-10 14:30:00,38.48,38.55,38.4,38.54,223919.0,36.2929,36.3589,36.2175,36.3495,223919.0
2023-08-10 15:00:00,38.53,38.54,38.38,38.38,343384.0,36.3401,36.3495,36.1986,36.1986,343384.0
2023-08-10 15:30:00,38.38,38.53,38.34,38.48,786933.0,36.1986,36.3401,36.1609,36.2929,786933.0
2023-08-11 09:30:00,37.1,37.16,36.31,36.37,2747975.0,34.9913,35.0479,34.2462,34.3028,2747975.0
2023-08-11 10:00:00,36.37,36.61,36.29,36.45,1698973.0,34.3028,34.5292,34.2274,34.3783,1698973.0
2023-08-11 10:30:00,36.45,36.57,36.16,36.23,1168811.0,34.3783,34.4915,34.1048,34.1708,1168811.0
2023-08-11 11:00:00,36.24,36.29,36.12,36.13,808372.0,34.1802,34.2274,34.067,34.0765,808372.0
2023-08-11 11:30:00,36.13,36.13,35.88,36.02,1287156.0,34.0765,34.0765,33.8407,33.9727,1287156.0
2023-08-11 12:00:00,36.02,36.22,36.0,36.15,530825.0,33.9727,34.1614,33.9539,34.0953,530825.0
2023-08-11 12:30:00,36.15,36.21,36.06,36.14,319687.0,34.0953,34.1519,34.0105,34.0859,319687.0
2023-08-11 13:00:00,36.14,36.27,36.1,36.26,326563.0,34.0859,34.2085,34.0482,34.1991,326563.0
2023-08-11 13:30:00,36.26,36.28,36.04,36.09,547002.0,34.1991,34.2179,33.9916,34.0387,547002.0
2023-08-11 14:00:00,36.09,36.18,36.06,36.16,337847.0,34.0387,34.1236,34.0105,34.1048,337847.0
2023-08-11 14:30:00,36.16,36.43,36.14,36.43,449391.0,34.1048,34.3594,34.0859,34.3594,449391.0
2023-08-11 15:00:00,36.42,36.45,36.33,36.44,347845.0,34.35,34.3783,34.2651,34.3689,347845.0
2023-08-11 15:30:00,36.44,36.51,36.4,36.45,1083876.0,34.3689,34.4349,34.3311,34.3783,1083876.0
2023-08-14 09:30:00,36.4,36.46,36.01,36.34,803476.0,34.3311,34.3877,33.9633,34.2745,803476.0
2023-08-14 10:00:00,36.34,36.64,36.31,36.58,470684.0,34.2745,34.5575,34.2462,34.5009,470684.0
2023-08-14 10:30:00,36.59,36.76,36.5,36.63,387443.0,34.5103,34.6707,34.4254,34.5481,387443.0
2023-08-14 11:00:00,36.63,36.66,36.49,36.62,248526.0,34.5481,34.5763,34.416,34.5386,248526.0
2023-08-14 11:30:00,36.62,36.76,36.6,36.72,250441.0,34.5386,34.6707,34.5198,34.6329,250441.0
2023-08-14 12:00:00,36.72,36.96,36.67,36.68,338149.0,34.6329,34.8593,34.5858,34.5952,338149.0
2023-08-14 12:30:00,36.69,36.76,36.63,36.66,204566.0,34.6046,34.6707,34.5481,34.5763,204566.0
2023-08-14 13:00:00,36.66,36.74,36.6,36.73,213911.0,34.5763,34.6518,34.5198,34.6424,213911.0
2023-08-14 13:30:00,36.73,36.76,36.6,36.65,140647.0,34.6424,34.6707,34.5198,34.5669,140647.0
2023-08-14 14:00:00,36.65,36.73,36.61,36.72,152596.0,34.5669,34.6424,34.5292,34.6329,152596.0
2023-08-14 14:30:00,36.72,36.77,36.67,36.75,202535.0,34.6329,34.6801,34.5858,34.6612,202535.0
2023-08-14 15:00:00,36.75,36.83,36.7,36.74,304120.0,34.6612,34.7367,34.6141,34.6518,304120.0
2023-08-14 15:30:00,36.75,36.8,36.72,36.77,685235.0,34.6612,34.7084,34.6329,34.6801,685235.0
2023-08-15 09:30:00,36.2,36.31,35.63,35.74,1171167.0,34.1425,34.2462,33.6049,33.7086,1171167.0
2023-08-15 10:00:00,35.74,35.79,35.5,35.68,1100050.0,33.7086,33.7558,33.4823,33.652,1100050.0
2023-08-15 10:30:00,35.68,35.96,35.64,35.92,613385.0,33.652,33.9161,33.6143,33.8784,613385.0
2023-08-15 11:00:00,35.91,35.99,35.82,35.93,556751.0,33.869,33.9444,33.7841,33.8878,556751.0
2023-08-15 11:30:00,35.93,36.03,35.89,35.95,252733.0,33.8878,33.9822,33.8501,33.9067,252733.0
2023-08-15 12:00:00,35.95,35.98,35.8,35.91,258271.0,33.9067,33.935,33.7652,33.869,258271.0
2023-08-15 12:30:00,35.9,36.09,35.86,36.03,419263.0,33.8595,34.0387,33.8218,33.9822,419263.0
2023-08-15 13:00:00,36.02,36.02,35.91,35.97,322531.0,33.9727,33.9727,33.869,33.9256,322531.0
2023-08-15 13:30:00,35.98,36.0,35.87,35.93,183338.0,33.935,33.9539,33.8313,33.8878,183338.0
2023-08-15 14:00:00,35.92,36.02,35.91,35.97,201944.0,33.8784,33.9727,33.869,33.9256,201944.0
2023-08-15 14:30:00,35.97,36.03,35.94,35.97,341124.0,33.9256,33.9822,33.8973,33.9256,341124.0
2023-08-15 15:00:00,35.96,35.98,35.88,35.89,304716.0,33.9161,33.935,33.8407,33.8501,304716.0
2023-08-15 15:30:00,35.88,36.03,35.85,35.98,1248473.0,33.8407,33.9822,33.8124,33.935,1248473.0
2023-08-16 09:30:00,34.95,35.07,33.92,34.4,3637652.0,32.9635,33.0767,31.9921,32.4448,3637652.0
2023-08-16 10:00:00,34.41,35.39,34.36,35.37,2112825.0,32.4542,33.3785,32.4071,33.3597,2112825.0
2023-08-16 10:30:00,35.36,35.82,35.32,35.37,1862058.0,33.3502,33.7841,33.3125,33.3597,1862058.0
2023-08-16 11:00:00,35.38,35.65,35.05,35.07,781233.0,33.3691,33.6238,33.0579,33.0767,781233.0
2023-08-16 11:30:00,35.08,35.14,34.78,34.83,787944.0,33.0862,33.1427,32.8032,32.8504,787944.0
2023-08-16 12:00:00,34.83,35.32,34.8,35.25,758296.0,32.8504,33.3125,32.8221,33.2465,758296.0
2023-08-16 12:30:00,35.25,35.35,35.1,35.12,513135.0,33.2465,33.3408,33.105,33.1239,513135.0
2023-08-16 13:00:00,35.13,35.24,34.9,34.98,448835.0,33.1333,33.2371,32.9164,32.9918,448835.0
2023-08-16 13:30:00,34.98,35.07,34.88,35.0,355818.0,32.9918,33.0767,32.8975,33.0107,355818.0
2023-08-16 14:00:00,34.99,35.06,34.65,34.74,694517.0,33.0013,33.0673,32.6806,32.7655,694517.0
2023-08-16 14:30:00,34.74,34.91,34.5,34.61,816642.0,32.7655,32.9258,32.5391,32.6429,816642.0
2023-08-16 15:00:00,34.6,34.68,34.45,34.61,945742.0,32.6334,32.7089,32.492,32.6429,945742.0
2023-08-16 15:30:00,34.61,34.91,34.59,34.87,1732911.0,32.6429,32.9258,32.624,32.8881,1732911.0
2023-08-17 09:30:00,35.52,35.58,34.41,34.57,2127319.0,33.5011,33.5577,32.4542,32.6051,2127319.0
2023-08-17 10:00:00,34.57,34.82,34.4,34.42,998387.0,32.6051,32.8409,32.4448,32.4637,998387.0
2023-08-17 10:30:00,34.43,34.84,34.41,34.71,889914.0,32.4731,32.8598,32.4542,32.7372,889914.0
2023-08-17 11:00:00,34.71,34.84,34.58,34.61,563368.0,32.7372,32.8598,32.6146,32.6429,563368.0
2023-08-17 11:30:00,34.61,34.79,34.6,34.7,418698.0,32.6429,32.8126,32.6334,32.7277,418698.0
2023-08-17 12:00:00,34.7,34.95,34.64,34.93,473278.0,32.7277,32.9635,32.6712,32.9447,473278.0
2023-08-17 12:30:00,34.92,35.06,34.86,34.97,506405.0,32.9352,33.0673,32.8787,32.9824,506405.0
2023-08-17 13:00:00,34.97,34.98,34.79,34.83,317976.0,32.9824,32.9918,32.8126,32.8504,317976.0
2023-08-17 13:30:00,34.82,34.82,34.65,34.68,268790.0,32.8409,32.8409,32.6806,32.7089,268790.0
2023-08-17 14:00:00,34.67,34.69,34.6,34.65,274146.0,32.6995,32.7183,32.6334,32.6806,274146.0
2023-08-17 14:30:00,34.65,34.7,34.6,34.65,403291.0,32.6806,32.7277,32.6334,32.6806,403291.0
2023-08-17 15:00:00,34.64,34.74,34.61,34.71,455357.0,32.6712,32.7655,32.6429,32.7372,455357.0
2023-08-17 15:30:00,34.71,34.82,34.68,34.75,1315394.0,32.7372,32.8409,32.7089,32.7749,1315394.0
2023-08-18 09:30:00,33.03,33.26,32.77,32.89,3371599.0,31.1527,31.3696,30.9074,31.0206,3371599.0
2023-08-18 10:00:00,32.88,33.01,32.75,32.87,1525004.0,31.0112,31.1338,30.8886,31.0018,1525004.0
2023-08-18 10:30:00,32.88,33.09,32.85,33.08,1099700.0,31.0112,31.2093,30.9829,31.1998,1099700.0
2023-08-18 11:00:00,33.09,33.16,32.87,32.93,915503.0,31.2093,31.2753,31.0018,31.0584,915503.0
2023-08-18 11:30:00,32.93,33.08,32.68,33.06,1048017.0,31.0584,31.1998,30.8226,31.181,1048017.0
2023-08-18 12:00:00,33.07,33.08,32.9,32.97,588876.0,31.1904,31.1998,31.0301,31.0961,588876.0
2023-08-18 12:30:00,32.97,33.0,32.87,32.91,675918.0,31.0961,31.1244,31.0018,31.0395,675918.0
2023-08-18 13:00:00,32.9,32.96,32.81,32.89,804125.0,31.0301,31.0866,30.9452,31.0206,804125.0
2023-08-18 13:30:00,32.9,33.1,32.86,33.06,872397.0,31.0301,31.2187,30.9923,31.181,872397.0
2023-08-18 14:00:00,33.05,33.14,33.0,33.05,607096.0,31.1715,31.2564,31.1244,31.1715,607096.0
2023-08-18 14:30:00,33.05,33.12,33.0,33.07,546643.0,31.1715,31.2376,31.1244,31.1904,546643.0
2023-08-18 15:00:00,33.06,33.08,32.98,33.08,471748.0,31.181,31.1998,31.1055,31.1998,471748.0
2023-08-18 15:30:00,33.07,33.14,33.03,33.11,1569663.0,31.1904,31.2564,31.1527,31.2281,1569663.0
2023-08-21 09:30:00,32.97,33.39,32.86,33.38,1206329.0,31.0961,31.4922,30.9923,31.4828,1206329.0
2023-08-21 10:00:00,33.39,33.45,33.0,33.04,876012.0,31.4922,31.5488,31.1244,31.1621,876012.0
2023-08-21 10:30:00,33.05,33.21,33.03,33.15,333253.0,31.1715,31.3224,31.1527,31.2658,333253.0
2023-08-21 11:00:00,33.16,33.19,32.98,33.07,634141.0,31.2753,31.3036,31.1055,31.1904,634141.0
2023-08-21 11:30:00,33.07,33.15,33.04,33.11,445057.0,31.1904,31.2658,31.1621,31.2281,445057.0
2023-08-21 12:00:00,33.11,33.17,33.09,33.14,244456.0,31.2281,31.2847,31.2093,31.2564,244456.0
2023-08-21 12:30:00,33.14,33.19,33.08,33.17,180107.0,31.2564,31.3036,31.1998,31.2847,180107.0
2023-08-21 13:00:00,33.17,33.23,33.11,33.19,205757.0,31.2847,31.3413,31.2281,31.3036,205757.0
2023-08-21 13:30:00,33.19,33.21,33.13,33.15,170692.0,31.3036,31.3224,31.247,31.2658,170692.0
2023-08-21 14:00:00,33.15,33.18,33.1,33.15,238581.0,31.2658,31.2941,31.2187,31.2658,238581.0
2023-08-21 14:30:00,33.15,33.2,33.13,33.17,356441.0,31.2658,31.313,31.247,31.2847,356441.0
2023-08-21 15:00:00,33.17,33.26,33.16,33.24,296297.0,31.2847,31.3696,31.2753,31.3507,296297.0
2023-08-21 15:30:00,33.25,33.26,33.17,33.22,787495.0,31.3602,31.3696,31.2847,31.3319,787495.0
2023-08-22 09:30:00,33.8,33.92,33.0,33.04,1182784.0,31.8789,31.9921,31.1244,31.1621,1182784.0
2023-08-22 10:00:00,33.04,33.21,33.0,33.03,539958.0,31.1621,31.3224,31.1244,31.1527,539958.0
2023-08-22 10:30:00,33.03,33.12,32.9,33.08,497911.0,31.1527,31.2376,31.0301,31.1998,497911.0
2023-08-22 11:00:00,33.09,33.18,33.03,33.03,336926.0,31.2093,31.2941,31.1527,31.1527,336926.0
2023-08-22 11:30:00,33.03,33.16,33.01,33.12,267297.0,31.1527,31.2753,31.1338,31.2376,267297.0
2023-08-22 12:00:00,33.12,33.12,33.0,33.08,261651.0,31.2376,31.2376,31.1244,31.1998,261651.0
2023-08-22 12:30:00,33.08,33.1,33.0,33.02,278868.0,31.1998,31.2187,31.1244,31.1432,278868.0
2023-08-22 13:00:00,33.01,33.06,32.98,33.0,275592.0,31.1338,31.181,31.1055,31.1244,275592.0
2023-08-22 13:30:00,33.0,33.07,32.97,33.07,314708.0,31.1244,31.1904,31.0961,31.1904,314708.0
2023-08-22 14:00:00,33.07,33.26,33.03,33.26,378050.0,31.1904,31.3696,31.1527,31.3696,378050.0
2023-08-22 14:30:00,33.26,33.34,33.21,33.32,520988.0,31.3696,31.445,31.3224,31.4262,520988.0
2023-08-22 15:00:00,33.31,33.42,33.31,33.34,554780.0,31.4168,31.5205,31.4168,31.445,554780.0
2023-08-22 15:30:00,33.34,33.36,33.21,33.27,1012781.0,31.445,31.4639,31.3224,31.379,1012781.0
2023-08-23 09:30:00,33.17,33.94,33.14,33.91,767264.0,31.2847,32.0109,31.2564,31.9827,767264.0
2023-08-23 10:00:00,33.91,33.98,33.83,33.85,575069.0,31.9827,32.0487,31.9072,31.9261,575069.0
2023-08-23 10:30:00,33.86,33.92,33.84,33.9,401192.0,31.9355,31.9921,31.9166,31.9732,401192.0
2023-08-23 11:00:00,33.91,33.98,33.87,33.93,1066899.0,31.9827,32.0487,31.9449,32.0015,1066899.0
2023-08-23 11:30:00,33.92,33.93,33.84,33.87,398891.0,31.9921,32.0015,31.9166,31.9449,398891.0
2023-08-23 12:00:00,33.87,33.92,33.87,33.89,187066.0,31.9449,31.9921,31.9449,31.9638,187066.0
2023-08-23 12:30:00,33.89,33.92,33.86,33.87,302537.0,31.9638,31.9921,31.9355,31.9449,302537.0
2023-08-23 13:00:00,33.87,33.91,33.83,33.88,217378.0,31.9449,31.9827,31.9072,31.9544,217378.0
2023-08-23 13:30:00,33.89,33.92,33.84,33.89,282931.0,31.9638,31.9921,31.9166,31.9638,282931.0
2023-08-23 14:00:00,33.89,33.92,33.84,33.89,319611.0,31.9638,31.9921,31.9166,31.9638,319611.0
2023-08-23 14:30:00,33.89,33.92,33.85,33.89,156482.0,31.9638,31.9921,31.9261,31.9638,156482.0
2023-08-23 15:00:00,33.9,33.91,33.84,33.86,219277.0,31.9732,31.9827,31.9166,31.9355,219277.0
2023-08-23 15:30:00,33.86,33.87,33.79,33.82,766566.0,31.9355,31.9449,31.8695,31.8978,766566.0
2023-08-24 09:30:00,33.86,34.06,33.61,33.77,943921.0,31.9355,32.1241,31.6997,31.8506,943921.0
2023-08-24 10:00:00,33.78,33.84,33.38,33.4,933574.0,31.86,31.9166,31.4828,31.5016,933574.0
2023-08-24 10:30:00,33.4,33.51,33.34,33.48,1175857.0,31.5016,31.6054,31.445,31.5771,1175857.0
2023-08-24 11:00:00,33.48,33.49,33.1,33.16,940790.0,31.5771,31.5865,31.2187,31.2753,940790.0
2023-08-24 11:30:00,33.17,33.25,33.06,33.11,1186198.0,31.2847,31.3602,31.181,31.2281,1186198.0
2023-08-24 12:00:00,33.11,33.28,33.07,33.25,459985.0,31.2281,31.3885,31.1904,31.3602,459985.0
2023-08-24 12:30:00,33.25,33.27,33.14,33.16,237811.0,31.3602,31.379,31.2564,31.2753,237811.0
2023-08-24 13:00:00,33.16,33.23,33.1,33.12,320469.0,31.2753,31.3413,31.2187,31.2376,320469.0
2023-08-24 13:30:00,33.12,33.19,33.09,33.17,240223.0,31.2376,31.3036,31.2093,31.2847,240223.0
2023-08-24 14:00:00,33.18,33.23,33.13,33.15,309933.0,31.2941,31.3413,31.247,31.2658,309933.0
2023-08-24 14:30:00,33.15,33.2,33.06,33.11,516221.0,31.2658,31.313,31.181,31.2281,516221.0
2023-08-24 15:00:00,33.1,33.19,33.09,33.15,403258.0,31.2187,31.3036,31.2093,31.2658,403258.0
2023-08-24 15:30:00,33.15,33.17,33.01,33.02,1240581.0,31.2658,31.2847,31.1338,31.1432,1240581.0
2023-08-25 09:30:00,33.17,33.17,32.61,32.75,976377.0,31.2847,31.2847,30.7565,30.8886,976377.0
2023-08-25 10:00:00,32.75,32.89,32.32,32.35,1735121.0,30.8886,31.0206,30.483,30.5113,1735121.0
2023-08-25 10:30:00,32.36,32.64,32.35,32.43,552153.0,30.5207,30.7848,30.5113,30.5868,552153.0
2023-08-25 11:00:00,32.43,32.71,32.43,32.71,287037.0,30.5868,30.8509,30.5868,30.8509,287037.0
2023-08-25 11:30:00,32.71,32.84,32.62,32.73,406351.0,30.8509,30.9735,30.766,30.8697,406351.0
2023-08-25 12:00:00,32.73,32.87,32.71,32.86,415668.0,30.8697,31.0018,30.8509,30.9923,415668.0
2023-08-25 12:30:00,32.86,32.87,32.8,32.86,213910.0,30.9923,31.0018,30.9357,30.9923,213910.0
2023-08-25 13:00:00,32.86,32.86,32.76,32.78,200489.0,30.9923,30.9923,30.898,30.9169,200489.0
2023-08-25 13:30:00,32.78,32.79,32.71,32.74,231447.0,30.9169,30.9263,30.8509,30.8792,231447.0
2023-08-25 14:00:00,32.75,32.88,32.74,32.86,260343.0,30.8886,31.0112,30.8792,30.9923,260343.0
2023-08-25 14:30:00,32.86,32.94,32.86,32.92,313528.0,30.9923,31.0678,30.9923,31.0489,313528.0
2023-08-25 15:00:00,32.93,33.04,32.88,33.04,300847.0,31.0584,31.1621,31.0112,31.1621,300847.0
2023-08-25 15:30:00,33.03,33.04,32.92,32.96,737993.0,31.1527,31.1621,31.0489,31.0866,737993.0
2023-08-28 09:30:00,33.69,33.85,33.35,33.68,1286369.0,31.7752,31.9261,31.4545,31.7657,1286369.0
2023-08-28 10:00:00,33.69,33.82,33.6,33.77,477289.0,31.7752,31.8978,31.6903,31.8506,477289.0
2023-08-28 10:30:00,33.78,34.04,33.74,33.89,2195078.0,31.86,32.1053,31.8223,31.9638,2195078.0
2023-08-28 11:00:00,33.9,34.1,33.89,33.91,788725.0,31.9732,32.1619,31.9638,31.9827,788725.0
2023-08-28 11:30:00,33.91,33.95,33.76,33.82,587686.0,31.9827,32.0204,31.8412,31.8978,587686.0
2023-08-28 12:00:00,33.81,33.81,33.63,33.65,394850.0,31.8883,31.8883,31.7186,31.7374,394850.0
2023-08-28 12:30:00,33.65,33.81,33.62,33.81,265900.0,31.7374,31.8883,31.7091,31.8883,265900.0
2023-08-28 13:00:00,33.8,33.85,33.76,33.79,170402.0,31.8789,31.9261,31.8412,31.8695,170402.0
2023-08-28 13:30:00,33.78,33.78,33.64,33.66,209152.0,31.86,31.86,31.728,31.7469,209152.0
2023-08-28 14:00:00,33.66,33.71,33.65,33.68,145853.0,31.7469,31.794,31.7374,31.7657,145853.0
2023-08-28 14:30:00,33.68,33.72,33.62,33.7,188037.0,31.7657,31.8034,31.7091,31.7846,188037.0
2023-08-28 15:00:00,33.7,33.71,33.64,33.68,239706.0,31.7846,31.794,31.728,31.7657,239706.0
2023-08-28 15:30:00,33.68,33.82,33.66,33.81,786276.0,31.7657,31.8978,31.7469,31.8883,786276.0
2023-08-29 09:30:00,34.6,34.67,34.16,34.55,1411297.0,32.6334,32.6995,32.2184,32.5863,1411297.0
2023-08-29 10:00:00,34.55,34.98,34.55,34.86,1148847.0,32.5863,32.9918,32.5863,32.8787,1148847.0
2023-08-29 10:30:00,34.85,34.92,34.62,34.65,715350.0,32.8692,32.9352,32.6523,32.6806,715350.0
2023-08-29 11:00:00,34.64,34.75,34.59,34.64,344838.0,32.6712,32.7749,32.624,32.6712,344838.0
2023-08-29 11:30:00,34.64,34.75,34.58,34.63,368855.0,32.6712,32.7749,32.6146,32.6617,368855.0
2023-08-29 12:00:00,34.63,34.69,34.61,34.63,214844.0,32.6617,32.7183,32.6429,32.6617,214844.0
2023-08-29 12:30:00,34.63,34.63,34.53,34.57,435265.0,32.6617,32.6617,32.5674,32.6051,435265.0
2023-08-29 13:00:00,34.56,34.6,34.5,34.57,378038.0,32.5957,32.6334,32.5391,32.6051,378038.0
2023-08-29 13:30:00,34.57,34.6,34.51,34.54,273261.0,32.6051,32.6334,32.5485,32.5768,273261.0
2023-08-29 14:00:00,34.54,34.58,34.52,34.54,190821.0,32.5768,32.6146,32.558,32.5768,190821.0
2023-08-29 14:30:00,34.52,34.6,34.52,34.53,325192.0,32.558,32.6334,32.558,32.5674,325192.0
2023-08-29 15:00:00,34.53,34.57,34.46,34.57,434529.0,32.5674,32.6051,32.5014,32.6051,434529.0
2023-08-29 15:30:00,34.56,34.59,34.45,34.5,812035.0,32.5957,32.624,32.492,32.5391,812035.0
2023-08-30 09:30:00,33.79,34.31,33.75,34.12,826056.0,31.8695,32.3599,31.8317,32.1807,826056.0
2023-08-30 10:00:00,34.12,34.15,33.83,33.95,445061.0,32.1807,32.209,31.9072,32.0204,445061.0
2023-08-30 10:30:00,33.94,34.05,33.93,34.02,506295.0,32.0109,32.1147,32.0015,32.0864,506295.0
2023-08-30 11:00:00,34.02,34.04,33.82,33.84,513364.0,32.0864,32.1053,31.8978,31.9166,513364.0
2023-08-30 11:30:00,33.84,34.23,33.83,34.01,1123792.0,31.9166,32.2845,31.9072,32.077,1123792.0
2023-08-30 12:00:00,34.01,34.04,33.92,33.99,346712.0,32.077,32.1053,31.9921,32.0581,346712.0
2023-08-30 12:30:00,33.99,34.03,33.95,33.97,448014.0,32.0581,32.0958,32.0204,32.0392,448014.0
2023-08-30 13:00:00,33.97,34.01,33.91,33.91,383640.0,32.0392,32.077,31.9827,31.9827,383640.0
2023-08-30 13:30:00,33.91,33.95,33.9,33.92,263466.0,31.9827,32.0204,31.9732,31.9921,263466.0
2023-08-30 14:00:00,33.93,33.93,33.85,33.87,455385.0,32.0015,32.0015,31.9261,31.9449,455385.0
2023-08-30 14:30:00,33.86,34.0,33.86,33.98,253438.0,31.9355,32.0675,31.9355,32.0487,253438.0
2023-08-30 15:00:00,33.98,34.02,33.93,33.97,363039.0,32.0487,32.0864,32.0015,32.0392,363039.0
2023-08-30 15:30:00,33.97,34.0,33.9,33.97,1089739.0,32.0392,32.0675,31.9732,32.0392,1089739.0
2023-08-31 09:30:00,33.14,33.25,32.94,33.15,2087119.0,31.2564,31.3602,31.0678,31.2658,2087119.0
2023-08-31 10:00:00,33.15,33.32,33.05,33.27,872230.0,31.2658,31.4262,31.1715,31.379,872230.0
2023-08-31 10:30:00,33.27,33.27,33.0,33.03,751035.0,31.379,31.379,31.1244,31.1527,751035.0
2023-08-31 11:00:00,33.02,33.06,32.89,33.04,1006837.0,31.1432,31.181,31.0206,31.1621,1006837.0
2023-08-31 11:30:00,33.03,33.07,32.91,32.97,900173.0,31.1527,31.1904,31.0395,31.0961,900173.0
2023-08-31 12:00:00,32.98,33.01,32.85,32.93,750937.0,31.1055,31.1338,30.9829,31.0584,750937.0
2023-08-31 12:30:00,32.94,33.08,32.9,33.06,519635.0,31.0678,31.1998,31.0301,31.181,519635.0
2023-08-31 13:00:00,33.07,33.16,33.05,33.11,310994.0,31.1904,31.2753,31.1715,31.2281,310994.0
2023-08-31 13:30:00,33.12,33.15,33.09,33.13,282939.0,31.2376,31.2658,31.2093,31.247,282939.0
2023-08-31 14:00:00,33.14,33.29,33.13,33.28,230848.0,31.2564,31.3979,31.247,31.3885,230848.0
2023-08-31 14:30:00,33.27,33.28,33.12,33.16,248618.0,31.379,31.3885,31.2376,31.2753,248618.0
2023-08-31 15:00:00,33.16,33.21,33.13,33.16,329886.0,31.2753,31.3224,31.247,31.2753,329886.0
2023-08-31 15:30:00,33.16,33.28,33.15,33.2,1057807.0,31.2753,31.3885,31.2658,31.313,1057807.0
2023-09-01 09:30:00,33.85,34.29,33.8,34.21,1833440.0,31.9261,32.3411,31.8789,32.2656,1833440.0
2023-09-01 10:00:00,34.21,34.95,34.17,34.95,2040740.0,32.2656,32.9635,32.2279,32.9635,2040740.0
2023-09-01 10:30:00,34.94,34.95,34.49,34.55,1275045.0,32.9541,32.9635,32.5297,32.5863,1275045.0
2023-09-01 11:00:00,34.55,34.68,34.52,34.61,603248.0,32.5863,32.7089,32.558,32.6429,603248.0
2023-09-01 11:30:00,34.62,34.62,34.33,34.34,526424.0,32.6523,32.6523,32.3788,32.3882,526424.0
2023-09-01 12:00:00,34.33,34.49,34.31,34.31,531404.0,32.3788,32.5297,32.3599,32.3599,531404.0
2023-09-01 12:30:00,34.31,34.4,34.25,34.34,261446.0,32.3599,32.4448,32.3033,32.3882,261446.0
2023-09-01 13:00:00,34.34,34.35,34.19,34.23,279201.0,32.3882,32.3976,32.2467,32.2845,279201.0
2023-09-01 13:30:00,34.23,34.3,34.19,34.25,227306.0,32.2845,32.3505,32.2467,32.3033,227306.0
2023-09-01 14:00:00,34.25,34.34,34.14,34.15,215623.0,32.3033,32.3882,32.1996,32.209,215623.0
2023-09-01 14:30:00,34.15,34.17,34.11,34.14,259132.0,32.209,32.2279,32.1713,32.1996,259132.0
2023-09-01 15:00:00,34.14,34.26,34.13,34.18,390529.0,32.1996,32.3128,32.1901,32.2373,390529.0
2023-09-01 15:30:00,34.18,34.2,34.04,34.11,1438462.0,32.2373,32.2562,32.1053,32.1713,1438462.0
2023-09-05 09:30:00,33.72,33.97,33.54,33.78,893933.0,31.8034,32.0392,31.6337,31.86,893933.0
2023-09-05 10:00:00,33.77,33.82,33.63,33.72,396722.0,31.8506,31.8978,31.7186,31.8034,396722.0
2023-09-05 10:30:00,33.71,33.77,33.62,33.7,431033.0,31.794,31.8506,31.7091,31.7846,431033.0
2023-09-05 11:00:00,33.71,33.83,33.64,33.75,421802.0,31.794,31.9072,31.728,31.8317,421802.0
2023-09-05 11:30:00,33.75,33.88,33.69,33.83,291980.0,31.8317,31.9544,31.7752,31.9072,291980.0
2023-09-05 12:00:00,33.83,33.94,33.82,33.93,144038.0,31.9072,32.0109,31.8978,32.0015,144038.0
2023-09-05 12:30:00,33.93,33.96,33.89,33.9,130721.0,32.0015,32.0298,31.9638,31.9732,130721.0
2023-09-05 13:00:00,33.89,33.99,33.87,33.97,231507.0,31.9638,32.0581,31.9449,32.0392,231507.0
2023-09-05 13:30:00,33.96,34.01,33.94,34.0,270656.0,32.0298,32.077,32.0109,32.0675,270656.0
2023-09-05 14:00:00,34.01,34.1,34.0,34.09,247378.0,32.077,32.1619,32.0675,32.1524,247378.0
2023-09-05 14:30:00,34.09,34.19,34.07,34.19,256670.0,32.1524,32.2467,32.1336,32.2467,256670.0
2023-09-05 15:00:00,34.18,34.28,34.15,34.28,523671.0,32.2373,32.3316,32.209,32.3316,523671.0
2023-09-05 15:30:00,34.27,34.34,34.24,34.26,1621525.0,32.3222,32.3882,32.2939,32.3128,1621525.0
2023-09-06 09:30:00,33.91,34.42,33.79,34.31,1019034.0,31.9827,32.4637,31.8695,32.3599,1019034.0
2023-09-06 10:00:00,34.3,34.31,33.91,33.91,626678.0,32.3505,32.3599,31.9827,31.9827,626678.0
2023-09-06 10:30:00,33.91,33.97,33.84,33.85,377693.0,31.9827,32.0392,31.9166,31.9261,377693.0
2023-09-06 11:00:00,33.85,33.98,33.81,33.93,639715.0,31.9261,32.0487,31.8883,32.0015,639715.0
2023-09-06 11:30:00,33.93,34.05,33.92,34.0,224029.0,32.0015,32.1147,31.9921,32.0675,224029.0
2023-09-06 12:00:00,34.0,34.0,33.87,33.88,302137.0,32.0675,32.0675,31.9449,31.9544,302137.0
2023-09-06 12:30:00,33.88,33.88,33.8,33.84,306073.0,31.9544,31.9544,31.8789,31.9166,306073.0
2023-09-06 13:00:00,33.84,33.91,33.82,33.89,193500.0,31.9166,31.9827,31.8978,31.9638,193500.0
2023-09-06 13:30:00,33.89,33.96,33.87,33.96,234357.0,31.9638,32.0298,31.9449,32.0298,234357.0
2023-09-06 14:00:00,33.95,34.01,33.95,33.98,162290.0,32.0204,32.077,32.0204,32.0487,162290.0
2023-09-06 14:30:00,33.98,34.0,33.93,33.93,167599.0,32.0487,32.0675,32.0015,32.0015,167599.0
2023-09-06 15:00:00,33.93,33.94,33.84,33.88,267556.0,32.0015,32.0109,31.9166,31.9544,267556.0
2023-09-06 15:30:00,33.88,33.9,33.78,33.79,898404.0,31.9544,31.9732,31.86,31.8695,898404.0
2023-09-07 09:30:00,32.49,32.5,31.96,32.05,2678843.0,30.6434,30.6528,30.1435,30.2284,2678843.0
2023-09-07 10:00:00,32.05,32.25,32.04,32.07,1022235.0,30.2284,30.417,30.2189,30.2472,1022235.0
2023-09-07 10:30:00,32.08,32.16,32.01,32.09,1189168.0,30.2567,30.3321,30.1906,30.2661,1189168.0
2023-09-07 11:00:00,32.1,32.17,32.03,32.11,686944.0,30.2755,30.3415,30.2095,30.285,686944.0
2023-09-07 11:30:00,32.11,32.42,32.1,32.38,605222.0,30.285,30.5773,30.2755,30.5396,605222.0
2023-09-07 12:00:00,32.39,32.46,32.33,32.4,292230.0,30.549,30.6151,30.4925,30.5585,292230.0
2023-09-07 12:30:00,32.41,32.44,32.31,32.32,257923.0,30.5679,30.5962,30.4736,30.483,257923.0
2023-09-07 13:00:00,32.32,32.38,32.3,32.31,227900.0,30.483,30.5396,30.4642,30.4736,227900.0
2023-09-07 13:30:00,32.31,32.34,32.25,32.32,211124.0,30.4736,30.5019,30.417,30.483,211124.0
2023-09-07 14:00:00,32.33,32.35,32.23,32.24,297454.0,30.4925,30.5113,30.3981,30.4076,297454.0
2023-09-07 14:30:00,32.24,32.37,32.21,32.33,471289.0,30.4076,30.5302,30.3793,30.4925,471289.0
2023-09-07 15:00:00,32.34,32.37,32.32,32.35,334624.0,30.5019,30.5302,30.483,30.5113,334624.0
2023-09-07 15:30:00,32.34,32.42,32.32,32.34,1253117.0,30.5019,30.5773,30.483,30.5019,1253117.0
2023-09-08 09:30:00,32.34,32.49,32.0,32.06,832421.0,30.5019,30.6434,30.1812,30.2378,832421.0
2023-09-08 10:00:00,32.07,32.32,32.02,32.22,514639.0,30.2472,30.483,30.2001,30.3887,514639.0
2023-09-08 10:30:00,32.22,32.3,32.12,32.24,362556.0,30.3887,30.4642,30.2944,30.4076,362556.0
2023-09-08 11:00:00,32.24,32.29,32.2,32.28,195734.0,30.4076,30.4547,30.3698,30.4453,195734.0
2023-09-08 11:30:00,32.29,32.29,32.18,32.22,233390.0,30.4547,30.4547,30.351,30.3887,233390.0
2023-09-08 12:00:00,32.22,32.28,32.19,32.24,249083.0,30.3887,30.4453,30.3604,30.4076,249083.0
2023-09-08 12:30:00,32.24,32.25,32.15,32.21,328225.0,30.4076,30.417,30.3227,30.3793,328225.0
2023-09-08 13:00:00,32.2,32.3,32.17,32.3,168690.0,30.3698,30.4642,30.3415,30.4642,168690.0
2023-09-08 13:30:00,32.3,32.33,32.25,32.3,145550.0,30.4642,30.4925,30.417,30.4642,145550.0
2023-09-08 14:00:00,32.29,32.31,32.22,32.26,148436.0,30.4547,30.4736,30.3887,30.4264,148436.0
2023-09-08 14:30:00,32.26,32.32,32.25,32.32,128195.0,30.4264,30.483,30.417,30.483,128195.0
2023-09-08 15:00:00,32.31,32.41,32.29,32.4,297190.0,30.4736,30.5679,30.4547,30.5585,297190.0
2023-09-08 15:30:00,32.41,32.42,32.32,32.41,875287.0,30.5679,30.5773,30.483,30.5679,875287.0
2023-09-11 09:30:00,32.21,32.29,31.74,31.78,1812584.0,30.3793,30.4547,29.936,29.9737,1812584.0
2023-09-11 10:00:00,31.77,31.86,31.76,31.8,703061.0,29.9643,30.0492,29.9549,29.9926,703061.0
2023-09-11 10:30:00,31.8,31.85,31.7,31.71,699273.0,29.9926,30.0397,29.8983,29.9077,699273.0
2023-09-11 11:00:00,31.72,31.77,31.65,31.75,550996.0,29.9171,29.9643,29.8511,29.9454,550996.0
2023-09-11 11:30:00,31.75,31.79,31.68,31.75,467054.0,29.9454,29.9831,29.8794,29.9454,467054.0
2023-09-11 12:00:00,31.74,31.85,31.73,31.85,227205.0,29.936,30.0397,29.9266,30.0397,227205.0
2023-09-11 12:30:00,31.85,31.9,31.82,31.9,274049.0,30.0397,30.0869,30.0114,30.0869,274049.0
2023-09-11 13:00:00,31.9,31.96,31.88,31.96,256715.0,30.0869,30.1435,30.068,30.1435,256715.0
2023-09-11 13:30:00,31.95,31.96,31.88,31.91,300401.0,30.1341,30.1435,30.068,30.0963,300401.0
2023-09-11 14:00:00,31.91,31.92,31.86,31.87,272493.0,30.0963,30.1058,30.0492,30.0586,272493.0
2023-09-11 14:30:00,31.87,31.89,31.84,31.85,348170.0,30.0586,30.0775,30.0303,30.0397,348170.0
2023-09-11 15:00:00,31.86,31.91,31.83,31.9,450645.0,30.0492,30.0963,30.0209,30.0869,450645.0
2023-09-11 15:30:00,31.9,31.92,31.83,31.92,1008440.0,30.0869,30.1058,30.0209,30.1058,1008440.0
2023-09-12 09:30:00,31.72,32.14,31.64,32.01,780065.0,29.9171,30.3133,29.8417,30.1906,780065.0
2023-09-12 10:00:00,32.01,32.01,31.7,31.74,634522.0,30.1906,30.1906,29.8983,29.936,634522.0
2023-09-12 10:30:00,31.73,31.81,31.65,31.66,725313.0,29.9266,30.002,29.8511,29.8605,725313.0
2023-09-12 11:00:00,31.65,31.73,31.61,31.66,415974.0,29.8511,29.9266,29.8134,29.8605,415974.0
2023-09-12 11:30:00,31.66,31.82,31.65,31.8,474784.0,29.8605,30.0114,29.8511,29.9926,474784.0
2023-09-12 12:00:00,31.8,31.83,31.77,31.8,201994.0,29.9926,30.0209,29.9643,29.9926,201994.0
2023-09-12 12:30:00,31.81,31.82,31.75,31.79,144792.0,30.002,30.0114,29.9454,29.9831,144792.0
2023-09-12 13:00:00,31.79,31.88,31.78,31.86,189878.0,29.9831,30.068,29.9737,30.0492,189878.0
2023-09-12 13:30:00,31.86,31.89,31.81,31.84,205768.0,30.0492,30.0775,30.002,30.0303,205768.0
2023-09-12 14:00:00,31.83,31.88,31.81,31.83,241223.0,30.0209,30.068,30.002,30.0209,241223.0
2023-09-12 14:30:00,31.83,31.92,31.79,31.84,362883.0,30.0209,30.1058,29.9831,30.0303,362883.0
2023-09-12 15:00:00,31.84,31.84,31.75,31.81,388356.0,30.0303,30.0303,29.9454,30.002,388356.0
2023-09-12 15:30:00,31.82,31.83,31.72,31.73,730581.0,30.0114,30.0209,29.9171,29.9266,730581.0
2023-09-13 09:30:00,31.61,31.8,31.55,31.65,481381.0,29.8134,29.9926,29.7568,29.8511,481381.0
2023-09-13 10:00:00,31.65,31.75,31.5,31.74,401685.0,29.8511,29.9454,29.7096,29.936,401685.0
2023-09-13 10:30:00,31.74,31.9,31.72,31.82,319506.0,29.936,30.0869,29.9171,30.0114,319506.0
2023-09-13 11:00:00,31.82,31.84,31.76,31.79,262226.0,30.0114,30.0303,29.9549,29.9831,262226.0
2023-09-13 11:30:00,31.79,31.8,31.62,31.69,213964.0,29.9831,29.9926,29.8228,29.8888,213964.0
2023-09-13 12:00:00,31.68,31.68,31.62,31.65,121472.0,29.8794,29.8794,29.8228,29.8511,121472.0
2023-09-13 12:30:00,31.65,31.7,31.61,31.67,183109.0,29.8511,29.8983,29.8134,29.87,183109.0
2023-09-13 13:00:00,31.68,31.77,31.67,31.74,95705.0,29.8794,29.9643,29.87,29.936,95705.0
2023-09-13 13:30:00,31.75,31.75,31.68,31.69,144650.0,29.9454,29.9454,29.8794,29.8888,144650.0
2023-09-13 14:00:00,31.7,31.73,31.68,31.71,175293.0,29.8983,29.9266,29.8794,29.9077,175293.0
2023-09-13 14:30:00,31.71,31.72,31.62,31.65,226442.0,29.9077,29.9171,29.8228,29.8511,226442.0
2023-09-13 15:00:00,31.65,31.66,31.58,31.65,288968.0,29.8511,29.8605,29.7851,29.8511,288968.0
2023-09-13 15:30:00,31.65,31.73,31.64,31.71,631261.0,29.8511,29.9266,29.8417,29.9077,631261.0
2023-09-14 09:30:00,31.9,32.02,31.66,31.7,699950.0,30.0869,30.2001,29.8605,29.8983,699950.0
2023-09-14 10:00:00,31.71,31.72,31.53,31.65,684387.0,29.9077,29.9171,29.7379,29.8511,684387.0
2023-09-14 10:30:00,31.64,31.87,31.62,31.81,441744.0,29.8417,30.0586,29.8228,30.002,441744.0
2023-09-14 11:00:00,31.81,31.9,31.79,31.89,361937.0,30.002,30.0869,29.9831,30.0775,361937.0
2023-09-14 11:30:00,31.89,31.9,31.74,31.8,340431.0,30.0775,30.0869,29.936,29.9926,340431.0
2023-09-14 12:00:00,31.81,31.85,31.75,31.76,210960.0,30.002,30.0397,29.9454,29.9549,210960.0
2023-09-14 12:30:00,31.76,31.81,31.75,31.81,194335.0,29.9549,30.002,29.9454,30.002,194335.0
2023-09-14 13:00:00,31.8,31.82,31.76,31.78,187161.0,29.9926,30.0114,29.9549,29.9737,187161.0
2023-09-14 13:30:00,31.79,31.82,31.73,31.73,169048.0,29.9831,30.0114,29.9266,29.9266,169048.0
2023-09-14 14:00:00,31.73,31.78,31.71,31.77,195914.0,29.9266,29.9737,29.9077,29.9643,195914.0
2023-09-14 14:30:00,31.76,31.8,31.75,31.76,139189.0,29.9549,29.9926,29.9454,29.9549,139189.0
2023-09-14 15:00:00,31.77,31.8,31.76,31.78,237487.0,29.9643,29.9926,29.9549,29.9737,237487.0
2023-09-14 15:30:00,31.78,31.78,31.69,31.7,628023.0,29.9737,29.9737,29.8888,29.8983,628023.0
2023-09-15 09:30:00,31.77,31.84,31.44,31.55,1305438.0,29.9643,30.0303,29.653,29.7568,1305438.0
2023-09-15 10:00:00,31.55,31.65,31.54,31.55,528850.0,29.7568,29.8511,29.7474,29.7568,528850.0
2023-09-15 10:30:00,31.56,31.6,31.47,31.5,504901.0,29.7662,29.8039,29.6813,29.7096,504901.0
2023-09-15 11:00:00,31.49,31.59,31.48,31.56,430007.0,29.7002,29.7945,29.6908,29.7662,430007.0
2023-09-15 11:30:00,31.56,31.6,31.51,31.59,329651.0,29.7662,29.8039,29.7191,29.7945,329651.0
2023-09-15 12:00:00,31.59,31.6,31.52,31.55,168084.0,29.7945,29.8039,29.7285,29.7568,168084.0
2023-09-15 12:30:00,31.55,31.58,31.53,31.58,216774.0,29.7568,29.7851,29.7379,29.7851,216774.0
2023-09-15 13:00:00,31.57,31.58,31.49,31.51,206246.0,29.7756,29.7851,29.7002,29.7191,206246.0
2023-09-15 13:30:00,31.51,31.53,31.48,31.52,144710.0,29.7191,29.7379,29.6908,29.7285,144710.0
2023-09-15 14:00:00,31.53,31.54,31.5,31.52,192449.0,29.7379,29.7474,29.7096,29.7285,192449.0
2023-09-15 14:30:00,31.52,31.58,31.51,31.55,242457.0,29.7285,29.7851,29.7191,29.7568,242457.0
2023-09-15 15:00:00,31.54,31.56,31.51,31.54,316256.0,29.7474,29.7662,29.7191,29.7474,316256.0
2023-09-15 15:30:00,31.55,31.6,31.51,31.57,1040363.0,29.7568,29.8039,29.7191,29.7756,1040363.0
2023-09-18 09:30:00,31.08,31.08,30.7,30.84,1473112.0,29.3135,29.3135,28.9551,29.0871,1473112.0
2023-09-18 10:00:00,30.83,31.11,30.83,31.03,855961.0,29.0777,29.3418,29.0777,29.2663,855961.0
2023-09-18 10:30:00,31.04,31.1,30.9,30.91,533754.0,29.2758,29.3324,29.1437,29.1532,533754.0
2023-09-18 11:00:00,30.91,31.07,30.89,31.05,482433.0,29.1532,29.3041,29.1343,29.2852,482433.0
2023-09-18 11:30:00,31.05,31.15,31.0,31.03,353459.0,29.2852,29.3795,29.238,29.2663,353459.0
2023-09-18 12:00:00,31.03,31.04,30.96,30.99,242990.0,29.2663,29.2758,29.2003,29.2286,242990.0
2023-09-18 12:30:00,30.99,31.05,30.97,31.03,219048.0,29.2286,29.2852,29.2098,29.2663,219048.0
2023-09-18 13:00:00,31.03,31.09,31.02,31.04,285789.0,29.2663,29.3229,29.2569,29.2758,285789.0
2023-09-18 13:30:00,31.04,31.05,31.0,31.01,165677.0,29.2758,29.2852,29.238,29.2475,165677.0
2023-09-18 14:00:00,31.02,31.1,30.99,31.08,231937.0,29.2569,29.3324,29.2286,29.3135,231937.0
2023-09-18 14:30:00,31.08,31.1,31.04,31.1,245288.0,29.3135,29.3324,29.2758,29.3324,245288.0
2023-09-18 15:00:00,31.09,31.14,31.07,31.1,351119.0,29.3229,29.3701,29.3041,29.3324,351119.0
2023-09-18 15:30:00,31.1,31.17,31.09,31.12,831021.0,29.3324,29.3984,29.3229,29.3512,831021.0
2023-09-19 09:30:00,30.6,30.79,30.48,30.63,1435340.0,28.8608,29.04,28.7476,28.8891,1435340.0
2023-09-19 10:00:00,30.64,30.7,30.54,30.59,1606609.0,28.8985,28.9551,28.8042,28.8514,1606609.0
2023-09-19 10:30:00,30.58,30.61,30.53,30.55,495987.0,28.8419,28.8702,28.7948,28.8136,495987.0
2023-09-19 11:00:00,30.55,30.57,30.5,30.52,662745.0,28.8136,28.8325,28.7665,28.7853,662745.0
2023-09-19 11:30:00,30.52,30.59,30.48,30.57,639032.0,28.7853,28.8514,28.7476,28.8325,639032.0
2023-09-19 12:00:00,30.58,30.58,30.48,30.5,292210.0,28.8419,28.8419,28.7476,28.7665,292210.0
2023-09-19 12:30:00,30.49,30.51,30.41,30.51,431572.0,28.757,28.7759,28.6816,28.7759,431572.0
2023-09-19 13:00:00,30.5,30.6,30.49,30.57,326531.0,28.7665,28.8608,28.757,28.8325,326531.0
2023-09-19 13:30:00,30.58,30.63,30.57,30.62,197284.0,28.8419,28.8891,28.8325,28.8796,197284.0
2023-09-19 14:00:00,30.61,30.68,30.6,30.66,289478.0,28.8702,28.9362,28.8608,28.9174,289478.0
2023-09-19 14:30:00,30.66,30.77,30.65,30.7,313695.0,28.9174,29.0211,28.9079,28.9551,313695.0
2023-09-19 15:00:00,30.7,30.7,30.65,30.69,324829.0,28.9551,28.9551,28.9079,28.9457,324829.0
2023-09-19 15:30:00,30.69,30.73,30.61,30.63,1100346.0,28.9457,28.9834,28.8702,28.8891,1100346.0
2023-09-20 09:30:00,30.32,30.76,30.32,30.59,826595.0,28.5967,29.0117,28.5967,28.8514,826595.0
2023-09-20 10:00:00,30.58,30.62,30.5,30.51,398435.0,28.8419,28.8796,28.7665,28.7759,398435.0
2023-09-20 10:30:00,30.51,30.62,30.48,30.59,503403.0,28.7759,28.8796,28.7476,28.8514,503403.0
2023-09-20 11:00:00,30.6,30.68,30.59,30.62,257258.0,28.8608,28.9362,28.8514,28.8796,257258.0
2023-09-20 11:30:00,30.62,30.64,30.58,30.63,219464.0,28.8796,28.8985,28.8419,28.8891,219464.0
2023-09-20 12:00:00,30.63,30.64,30.59,30.62,152185.0,28.8891,28.8985,28.8514,28.8796,152185.0
2023-09-20 12:30:00,30.63,30.68,30.61,30.68,200520.0,28.8891,28.9362,28.8702,28.9362,200520.0
2023-09-20 13:00:00,30.68,30.74,30.67,30.69,261955.0,28.9362,28.9928,28.9268,28.9457,261955.0
2023-09-20 13:30:00,30.69,30.72,30.64,30.7,192773.0,28.9457,28.974,28.8985,28.9551,192773.0
2023-09-20 14:00:00,30.7,30.7,30.61,30.66,358089.0,28.9551,28.9551,28.8702,28.9174,358089.0
2023-09-20 14:30:00,30.67,30.74,30.6,30.6,440684.0,28.9268,28.9928,28.8608,28.8608,440684.0
2023-09-20 15:00:00,30.61,30.61,30.43,30.48,428450.0,28.8702,28.8702,28.7004,28.7476,428450.0
2023-09-20 15:30:00,30.48,30.5,30.33,30.34,1343295.0,28.7476,28.7665,28.6061,28.6156,1343295.0
2023-09-21 09:30:00,29.65,29.88,29.51,29.86,1510933.0,27.9648,28.1817,27.8327,28.1628,1510933.0
2023-09-21 10:00:00,29.85,30.06,29.81,29.98,893072.0,28.1534,28.3515,28.1157,28.276,893072.0
2023-09-21 10:30:00,29.97,30.04,29.85,29.88,733354.0,28.2666,28.3326,28.1534,28.1817,733354.0
2023-09-21 11:00:00,29.88,30.0,29.86,29.95,352218.0,28.1817,28.2949,28.1628,28.2477,352218.0
2023-09-21 11:30:00,29.95,29.97,29.85,29.89,422806.0,28.2477,28.2666,28.1534,28.1911,422806.0
2023-09-21 12:00:00,29.89,29.9,29.85,29.87,278100.0,28.1911,28.2006,28.1534,28.1723,278100.0
2023-09-21 12:30:00,29.87,29.89,29.82,29.84,331669.0,28.1723,28.1911,28.1251,28.144,331669.0
2023-09-21 13:00:00,29.84,29.87,29.81,29.83,296488.0,28.144,28.1723,28.1157,28.1345,296488.0
2023-09-21 13:30:00,29.83,29.9,29.82,29.84,199593.0,28.1345,28.2006,28.1251,28.144,199593.0
2023-09-21 14:00:00,29.84,29.87,29.81,29.83,199216.0,28.144,28.1723,28.1157,28.1345,199216.0
2023-09-21 14:30:00,29.82,29.89,29.8,29.89,305060.0,28.1251,28.1911,28.1063,28.1911,305060.0
2023-09-21 15:00:00,29.88,29.9,29.81,29.85,346892.0,28.1817,28.2006,28.1157,28.1534,346892.0
2023-09-21 15:30:00,29.84,29.88,29.79,29.8,1298189.0,28.144,28.1817,28.0968,28.1063,1298189.0
2023-09-22 09:30:00,30.96,30.99,30.45,30.59,1153859.0,29.2003,29.2286,28.7193,28.8514,1153859.0
2023-09-22 10:00:00,30.59,30.69,30.51,30.68,653128.0,28.8514,28.9457,28.7759,28.9362,653128.0
2023-09-22 10:30:00,30.68,30.74,30.54,30.61,589832.0,28.9362,28.9928,28.8042,28.8702,589832.0
2023-09-22 11:00:00,30.61,30.62,30.44,30.46,359693.0,28.8702,28.8796,28.7099,28.7287,359693.0
2023-09-22 11:30:00,30.46,30.62,30.45,30.52,381246.0,28.7287,28.8796,28.7193,28.7853,381246.0
2023-09-22 12:00:00,30.52,30.59,30.48,30.58,280489.0,28.7853,28.8514,28.7476,28.8419,280489.0
2023-09-22 12:30:00,30.57,30.64,30.56,30.61,256766.0,28.8325,28.8985,28.8231,28.8702,256766.0
2023-09-22 13:00:00,30.61,30.62,30.48,30.5,379923.0,28.8702,28.8796,28.7476,28.7665,379923.0
2023-09-22 13:30:00,30.49,30.51,30.43,30.48,281469.0,28.757,28.7759,28.7004,28.7476,281469.0
2023-09-22 14:00:00,30.48,30.53,30.4,30.53,258895.0,28.7476,28.7948,28.6721,28.7948,258895.0
2023-09-22 14:30:00,30.52,30.53,30.45,30.48,295430.0,28.7853,28.7948,28.7193,28.7476,295430.0
2023-09-22 15:00:00,30.48,30.53,30.46,30.49,360335.0,28.7476,28.7948,28.7287,28.757,360335.0
2023-09-22 15:30:00,30.49,30.5,30.35,30.4,1190528.0,28.757,28.7665,28.625,28.6721,1190528.0
2023-09-25 09:30:00,29.42,29.66,29.35,29.6,1199578.0,27.7478,27.9742,27.6818,27.9176,1199578.0
2023-09-25 10:00:00,29.59,29.71,29.53,29.69,570431.0,27.9082,28.0214,27.8516,28.0025,570431.0
2023-09-25 10:30:00,29.69,29.74,29.64,29.7,520895.0,28.0025,28.0497,27.9553,28.0119,520895.0
2023-09-25 11:00:00,29.71,29.87,29.69,29.74,496507.0,28.0214,28.1723,28.0025,28.0497,496507.0
2023-09-25 11:30:00,29.75,29.82,29.7,29.74,287253.0,28.0591,28.1251,28.0119,28.0497,287253.0
2023-09-25 12:00:00,29.74,29.81,29.74,29.78,202757.0,28.0497,28.1157,28.0497,28.0874,202757.0
2023-09-25 12:30:00,29.78,29.79,29.7,29.74,314580.0,28.0874,28.0968,28.0119,28.0497,314580.0
2023-09-25 13:00:00,29.73,29.78,29.7,29.71,277218.0,28.0402,28.0874,28.0119,28.0214,277218.0
2023-09-25 13:30:00,29.71,29.76,29.68,29.71,400348.0,28.0214,28.0685,27.9931,28.0214,400348.0
2023-09-25 14:00:00,29.71,29.78,29.71,29.74,243086.0,28.0214,28.0874,28.0214,28.0497,243086.0
2023-09-25 14:30:00,29.74,29.78,29.72,29.74,207864.0,28.0497,28.0874,28.0308,28.0497,207864.0
2023-09-25 15:00:00,29.74,29.81,29.72,29.8,310738.0,28.0497,28.1157,28.0308,28.1063,310738.0
2023-09-25 15:30:00,29.8,29.83,29.74,29.79,832579.0,28.1063,28.1345,28.0497,28.0968,832579.0
2023-09-26 09:30:00,28.95,29.32,28.91,29.05,1713237.0,27.3046,27.6535,27.2668,27.3989,1713237.0
2023-09-26 10:00:00,29.05,29.18,28.98,29.18,1011232.0,27.3989,27.5215,27.3329,27.5215,1011232.0
2023-09-26 10:30:00,29.18,29.32,29.14,29.3,681939.0,27.5215,27.6535,27.4838,27.6347,681939.0
2023-09-26 11:00:00,29.3,29.3,29.18,29.21,421624.0,27.6347,27.6347,27.5215,27.5498,421624.0
2023-09-26 11:30:00,29.2,29.3,29.18,29.19,392924.0,27.5404,27.6347,27.5215,27.5309,392924.0
2023-09-26 12:00:00,29.18,29.21,29.14,29.15,283628.0,27.5215,27.5498,27.4838,27.4932,283628.0
2023-09-26 12:30:00,29.15,29.2,29.14,29.15,266186.0,27.4932,27.5404,27.4838,27.4932,266186.0
2023-09-26 13:00:00,29.15,29.17,29.08,29.11,334355.0,27.4932,27.5121,27.4272,27.4555,334355.0
2023-09-26 13:30:00,29.1,29.11,28.98,29.09,525397.0,27.446,27.4555,27.3329,27.4366,525397.0
2023-09-26 14:00:00,29.09,29.11,29.0,29.01,348884.0,27.4366,27.4555,27.3517,27.3612,348884.0
2023-09-26 14:30:00,29.01,29.06,28.99,29.06,435884.0,27.3612,27.4083,27.3423,27.4083,435884.0
2023-09-26 15:00:00,29.05,29.09,29.0,29.02,356076.0,27.3989,27.4366,27.3517,27.3706,356076.0
2023-09-26 15:30:00,29.02,29.08,29.0,29.03,1473837.0,27.3706,27.4272,27.3517,27.38,1473837.0
2023-09-27 09:30:00,29.1,29.17,28.9,28.95,785052.0,27.446,27.5121,27.2574,27.3046,785052.0
2023-09-27 10:00:00,28.96,29.0,28.75,28.91,718009.0,27.314,27.3517,27.1159,27.2668,718009.0
2023-09-27 10:30:00,28.91,28.91,28.78,28.83,550458.0,27.2668,27.2668,27.1442,27.1914,550458.0
2023-09-27 11:00:00,28.82,28.89,28.81,28.85,395083.0,27.182,27.248,27.1725,27.2102,395083.0
2023-09-27 11:30:00,28.86,28.9,28.81,28.82,359126.0,27.2197,27.2574,27.1725,27.182,359126.0
2023-09-27 12:00:00,28.82,28.82,28.73,28.74,291175.0,27.182,27.182,27.0971,27.1065,291175.0
2023-09-27 12:30:00,28.75,28.78,28.73,28.78,274646.0,27.1159,27.1442,27.0971,27.1442,274646.0
2023-09-27 13:00:00,28.78,28.8,28.7,28.71,293844.0,27.1442,27.1631,27.0688,27.0782,293844.0
2023-09-27 13:30:00,28.71,28.76,28.68,28.76,355217.0,27.0782,27.1254,27.0499,27.1254,355217.0
2023-09-27 14:00:00,28.76,28.82,28.74,28.81,260397.0,27.1254,27.182,27.1065,27.1725,260397.0
2023-09-27 14:30:00,28.82,28.93,28.82,28.91,304643.0,27.182,27.2857,27.182,27.2668,304643.0
2023-09-27 15:00:00,28.91,29.03,28.91,28.94,542077.0,27.2668,27.38,27.2668,27.2951,542077.0
2023-09-27 15:30:00,28.94,28.95,28.86,28.94,1295927.0,27.2951,27.3046,27.2197,27.2951,1295927.0
2023-09-28 09:30:00,28.38,28.53,28.09,28.2,2049214.0,26.767,26.9084,26.4934,26.5972,2049214.0
2023-09-28 10:00:00,28.2,28.24,28.09,28.13,1408520.0,26.5972,26.6349,26.4934,26.5312,1408520.0
2023-09-28 10:30:00,28.14,28.27,28.07,28.25,912738.0,26.5406,26.6632,26.4746,26.6443,912738.0
2023-09-28 11:00:00,28.26,28.37,28.22,28.34,837092.0,26.6538,26.7575,26.6161,26.7292,837092.0
2023-09-28 11:30:00,28.34,28.45,28.33,28.41,678179.0,26.7292,26.833,26.7198,26.7953,678179.0
2023-09-28 12:00:00,28.41,28.48,28.34,28.46,469575.0,26.7953,26.8613,26.7292,26.8424,469575.0
2023-09-28 12:30:00,28.46,28.48,28.35,28.36,336026.0,26.8424,26.8613,26.7387,26.7481,336026.0
2023-09-28 13:00:00,28.36,28.39,28.31,28.36,202865.0,26.7481,26.7764,26.7009,26.7481,202865.0
2023-09-28 13:30:00,28.37,28.44,28.34,28.4,287780.0,26.7575,26.8236,26.7292,26.7858,287780.0
2023-09-28 14:00:00,28.4,28.54,28.38,28.53,364199.0,26.7858,26.9179,26.767,26.9084,364199.0
2023-09-28 14:30:00,28.53,28.55,28.46,28.51,287038.0,26.9084,26.9273,26.8424,26.8896,287038.0
2023-09-28 15:00:00,28.51,28.65,28.51,28.65,304990.0,26.8896,27.0216,26.8896,27.0216,304990.0
2023-09-28 15:30:00,28.65,28.66,28.51,28.56,1051152.0,27.0216,27.031,26.8896,26.9367,1051152.0
2023-09-29 09:30:00,29.3,29.55,29.16,29.4,1159179.0,27.6347,27.8705,27.5026,27.729,1159179.0
2023-09-29 10:00:00,29.4,29.4,28.95,28.97,732091.0,27.729,27.729,27.3046,27.3234,732091.0
2023-09-29 10:30:00,28.96,29.04,28.93,28.99,390728.0,27.314,27.3894,27.2857,27.3423,390728.0
2023-09-29 11:00:00,28.99,29.11,28.94,29.03,422500.0,27.3423,27.4555,27.2951,27.38,422500.0
2023-09-29 11:30:00,29.04,29.08,28.99,29.07,691736.0,27.3894,27.4272,27.3423,27.4177,691736.0
2023-09-29 12:00:00,29.07,29.16,29.05,29.11,322103.0,27.4177,27.5026,27.3989,27.4555,322103.0
2023-09-29 12:30:00,29.11,29.12,29.04,29.07,216819.0,27.4555,27.4649,27.3894,27.4177,216819.0
2023-09-29 13:00:00,29.07,29.09,29.02,29.08,404913.0,27.4177,27.4366,27.3706,27.4272,404913.0
2023-09-29 13:30:00,29.08,29.08,29.0,29.01,251514.0,27.4272,27.4272,27.3517,27.3612,251514.0
2023-09-29 14:00:00,29.0,29.08,29.0,29.04,344507.0,27.3517,27.4272,27.3517,27.3894,344507.0
2023-09-29 14:30:00,29.04,29.19,29.04,29.17,459033.0,27.3894,27.5309,27.3894,27.5121,459033.0
2023-09-29 15:00:00,29.18,29.23,29.14,29.17,467177.0,27.5215,27.5686,27.4838,27.5121,467177.0
2023-09-29 15:30:00,29.17,29.2,29.07,29.12,1629644.0,27.5121,27.5404,27.4177,27.4649,1629644.0
2023-10-02 09:30:00,29.25,29.27,28.89,29.02,872568.0,27.5875,27.6064,27.248,27.3706,872568.0
2023-10-02 10:00:00,29.01,29.11,28.86,28.96,371573.0,27.3612,27.4555,27.2197,27.314,371573.0
2023-10-02 10:30:00,28.97,29.04,28.93,28.98,289053.0,27.3234,27.3894,27.2857,27.3329,289053.0
2023-10-02 11:00:00,28.98,29.11,28.95,29.08,450740.0,27.3329,27.4555,27.3046,27.4272,450740.0
2023-10-02 11:30:00,29.08,29.12,29.03,29.09,363012.0,27.4272,27.4649,27.38,27.4366,363012.0
2023-10-02 12:00:00,29.1,29.11,29.0,29.0,166522.0,27.446,27.4555,27.3517,27.3517,166522.0
2023-10-02 12:30:00,29.0,29.0,28.92,28.94,182479.0,27.3517,27.3517,27.2763,27.2951,182479.0
2023-10-02 13:00:00,28.93,29.0,28.92,28.98,124596.0,27.2857,27.3517,27.2763,27.3329,124596.0
2023-10-02 13:30:00,28.99,29.0,28.95,28.97,124289.0,27.3423,27.3517,27.3046,27.3234,124289.0
2023-10-02 14:00:00,28.98,29.02,28.9,28.91,279319.0,27.3329,27.3706,27.2574,27.2668,279319.0
2023-10-02 14:30:00,28.91,28.94,28.88,28.93,244324.0,27.2668,27.2951,27.2385,27.2857,244324.0
2023-10-02 15:00:00,28.93,29.0,28.9,28.98,297160.0,27.2857,27.3517,27.2574,27.3329,297160.0
2023-10-02 15:30:00,28.98,29.09,28.96,29.08,1027234.0,27.3329,27.4366,27.314,27.4272,1027234.0
2023-10-03 09:30:00,28.28,28.57,28.22,28.51,1064119.0,26.6726,26.9462,26.6161,26.8896,1064119.0
2023-10-03 10:00:00,28.5,28.52,28.26,28.49,669567.0,26.8801,26.899,26.6538,26.8707,669567.0
2023-10-03 10:30:00,28.49,28.54,28.43,28.46,318828.0,26.8707,26.9179,26.8141,26.8424,318828.0
2023-10-03 11:00:00,28.46,28.57,28.45,28.52,457304.0,26.8424,26.9462,26.833,26.899,457304.0
2023-10-03 11:30:00,28.51,28.56,28.4,28.42,289647.0,26.8896,26.9367,26.7858,26.8047,289647.0
2023-10-03 12:00:00,28.41,28.54,28.41,28.52,292504.0,26.7953,26.9179,26.7953,26.899,292504.0
2023-10-03 12:30:00,28.52,28.54,28.49,28.52,167968.0,26.899,26.9179,26.8707,26.899,167968.0
2023-10-03 13:00:00,28.52,28.54,28.45,28.46,106430.0,26.899,26.9179,26.833,26.8424,106430.0
2023-10-03 13:30:00,28.46,28.47,28.42,28.44,170387.0,26.8424,26.8518,26.8047,26.8236,170387.0
2023-10-03 14:00:00,28.43,28.46,28.4,28.44,249074.0,26.8141,26.8424,26.7858,26.8236,249074.0
2023-10-03 14:30:00,28.44,28.49,28.42,28.48,233100.0,26.8236,26.8707,26.8047,26.8613,233100.0
2023-10-03 15:00:00,28.48,28.48,28.34,28.36,423778.0,26.8613,26.8613,26.7292,26.7481,423778.0
2023-10-03 15:30:00,28.36,28.47,28.35,28.45,997603.0,26.7481,26.8518,26.7387,26.833,997603.0
2023-10-04 09:30:00,28.43,28.56,28.38,28.55,494800.0,26.8141,26.9367,26.767,26.9273,494800.0
2023-10-04 10:00:00,28.55,28.57,28.3,28.36,301101.0,26.9273,26.9462,26.6915,26.7481,301101.0
2023-10-04 10:30:00,28.37,28.47,28.31,28.33,371513.0,26.7575,26.8518,26.7009,26.7198,371513.0
2023-10-04 11:00:00,28.34,28.53,28.32,28.52,240459.0,26.7292,26.9084,26.7104,26.899,240459.0
2023-10-04 11:30:00,28.52,28.53,28.43,28.51,217022.0,26.899,26.9084,26.8141,26.8896,217022.0
2023-10-04 12:00:00,28.52,28.52,28.42,28.48,192653.0,26.899,26.899,26.8047,26.8613,192653.0
2023-10-04 12:30:00,28.48,28.5,28.38,28.4,158187.0,26.8613,26.8801,26.767,26.7858,158187.0
2023-10-04 13:00:00,28.4,28.42,28.36,28.38,185387.0,26.7858,26.8047,26.7481,26.767,185387.0
2023-10-04 13:30:00,28.38,28.39,28.34,28.35,137607.0,26.767,26.7764,26.7292,26.7387,137607.0
2023-10-04 14:00:00,28.35,28.36,28.28,28.32,250103.0,26.7387,26.7481,26.6726,26.7104,250103.0
2023-10-04 14:30:00,28.33,28.36,28.3,28.31,211632.0,26.7198,26.7481,26.6915,26.7009,211632.0
2023-10-04 15:00:00,28.31,28.41,28.28,28.39,362335.0,26.7009,26.7953,26.6726,26.7764,362335.0
2023-10-04 15:30:00,28.39,28.42,28.35,28.37,776740.0,26.7764,26.8047,26.7387,26.7575,776740.0
2023-10-05 09:30:00,28.6,28.64,28.34,28.45,488706.0,26.9745,27.0122,26.7292,26.833,488706.0
2023-10-05 10:00:00,28.45,28.46,28.32,28.32,317406.0,26.833,26.8424,26.7104,26.7104,317406.0
2023-10-05 10:30:00,28.33,28.34,28.25,28.31,261315.0,26.7198,26.7292,26.6443,26.7009,261315.0
2023-10-05 11:00:00,28.32,28.41,28.3,28.37,310561.0,26.7104,26.7953,26.6915,26.7575,310561.0
2023-10-05 11:30:00,28.36,28.46,28.36,28.39,244037.0,26.7481,26.8424,26.7481,26.7764,244037.0
2023-10-05 12:00:00,28.39,28.5,28.39,28.49,149856.0,26.7764,26.8801,26.7764,26.8707,149856.0
2023-10-05 12:30:00,28.5,28.53,28.45,28.51,220437.0,26.8801,26.9084,26.833,26.8896,220437.0
2023-10-05 13:00:00,28.51,28.57,28.47,28.54,185730.0,26.8896,26.9462,26.8518,26.9179,185730.0
2023-10-05 13:30:00,28.54,28.57,28.5,28.57,304286.0,26.9179,26.9462,26.8801,26.9462,304286.0
2023-10-05 14:00:00,28.57,28.59,28.54,28.58,164673.0,26.9462,26.965,26.9179,26.9556,164673.0
2023-10-05 14:30:00,28.58,28.68,28.57,28.62,222257.0,26.9556,27.0499,26.9462,26.9933,222257.0
2023-10-05 15:00:00,28.63,28.67,28.56,28.65,297946.0,27.0028,27.0405,26.9367,27.0216,297946.0
2023-10-05 15:30:00,28.66,28.66,28.61,28.66,579880.0,27.031,27.031,26.9839,27.031,579880.0
2023-10-06 09:30:00,28.7,28.94,28.66,28.84,581895.0,27.0688,27.2951,27.031,27.2008,581895.0
2023-10-06 10:00:00,28.84,29.08,28.81,29.08,604687.0,27.2008,27.4272,27.1725,27.4272,604687.0
2023-10-06 10:30:00,29.08,29.19,29.07,29.15,467071.0,27.4272,27.5309,27.4177,27.4932,467071.0
2023-10-06 11:00:00,29.15,29.38,29.14,29.33,529511.0,27.4932,27.7101,27.4838,27.663,529511.0
2023-10-06 11:30:00,29.33,29.54,29.32,29.53,641518.0,27.663,27.861,27.6535,27.8516,641518.0
2023-10-06 12:00:00,29.53,29.59,29.49,29.56,1101244.0,27.8516,27.9082,27.8139,27.8799,1101244.0
2023-10-06 12:30:00,29.56,29.57,29.46,29.57,463790.0,27.8799,27.8893,27.7856,27.8893,463790.0
2023-10-06 13:00:00,29.57,29.64,29.56,29.61,385095.0,27.8893,27.9553,27.8799,27.9271,385095.0
2023-10-06 13:30:00,29.61,29.64,29.56,29.61,346025.0,27.9271,27.9553,27.8799,27.9271,346025.0
2023-10-06 14:00:00,29.6,29.71,29.58,29.7,428487.0,27.9176,28.0214,27.8988,28.0119,428487.0
2023-10-06 14:30:00,29.7,29.73,29.65,29.67,360154.0,28.0119,28.0402,27.9648,27.9836,360154.0
2023-10-06 15:00:00,29.67,29.68,29.6,29.63,361574.0,27.9836,27.9931,27.9176,27.9459,361574.0
2023-10-06 15:30:00,29.63,29.64,29.53,29.61,1823395.0,27.9459,27.9553,27.8516,27.9271,1823395.0
2023-10-09 09:30:00,29.09,29.24,28.83,28.99,922127.0,27.4366,27.5781,27.1914,27.3423,922127.0
2023-10-09 10:00:00,29.0,29.01,28.84,28.92,391509.0,27.3517,27.3612,27.2008,27.2763,391509.0
2023-10-09 10:30:00,28.93,29.0,28.9,28.99,496333.0,27.2857,27.3517,27.2574,27.3423,496333.0
2023-10-09 11:00:00,28.99,29.08,28.95,29.07,300233.0,27.3423,27.4272,27.3046,27.4177,300233.0
2023-10-09 11:30:00,29.07,29.18,28.98,29.16,464247.0,27.4177,27.5215,27.3329,27.5026,464247.0
2023-10-09 12:00:00,29.16,29.16,29.1,29.11,253625.0,27.5026,27.5026,27.446,27.4555,253625.0
2023-10-09 12:30:00,29.11,29.13,29.08,29.11,305600.0,27.4555,27.4743,27.4272,27.4555,305600.0
2023-10-09 13:00:00,29.11,29.22,29.1,29.21,354325.0,27.4555,27.5592,27.446,27.5498,354325.0
2023-10-09 13:30:00,29.21,29.35,29.19,29.32,318766.0,27.5498,27.6818,27.5309,27.6535,318766.0
2023-10-09 14:00:00,29.33,29.37,29.29,29.36,243108.0,27.663,27.7007,27.6252,27.6913,243108.0
2023-10-09 14:30:00,29.36,29.36,29.28,29.33,208016.0,27.6913,27.6913,27.6158,27.663,208016.0
2023-10-09 15:00:00,29.33,29.33,29.22,29.23,347557.0,27.663,27.663,27.5592,27.5686,347557.0
2023-10-09 15:30:00,29.23,29.26,29.18,29.25,864357.0,27.5686,27.5969,27.5215,27.5875,864357.0
2023-10-10 09:30:00,29.66,30.06,29.59,30.06,846386.0,27.9742,28.3515,27.9082,28.3515,846386.0
2023-10-10 10:00:00,30.07,30.3,30.05,30.19,866250.0,28.3609,28.5778,28.342,28.4741,866250.0
2023-10-10 10:30:00,30.18,30.25,30.13,30.14,412827.0,28.4647,28.5307,28.4175,28.4269,412827.0
2023-10-10 11:00:00,30.14,30.25,30.11,30.17,324958.0,28.4269,28.5307,28.3986,28.4552,324958.0
2023-10-10 11:30:00,30.16,30.23,30.14,30.21,373704.0,28.4458,28.5118,28.4269,28.4929,373704.0
2023-10-10 12:00:00,30.21,30.25,30.18,30.23,329394.0,28.4929,28.5307,28.4647,28.5118,329394.0
2023-10-10 12:30:00,30.23,30.28,30.19,30.22,361354.0,28.5118,28.559,28.4741,28.5024,361354.0
2023-10-10 13:00:00,30.22,30.23,30.11,30.21,348244.0,28.5024,28.5118,28.3986,28.4929,348244.0
2023-10-10 13:30:00,30.21,30.25,30.17,30.23,200542.0,28.4929,28.5307,28.4552,28.5118,200542.0
2023-10-10 14:00:00,30.23,30.24,30.18,30.21,231079.0,28.5118,28.5212,28.4647,28.4929,231079.0
2023-10-10 14:30:00,30.21,30.32,30.21,30.26,265105.0,28.4929,28.5967,28.4929,28.5401,265105.0
2023-10-10 15:00:00,30.26,30.29,30.21,30.28,465891.0,28.5401,28.5684,28.4929,28.559,465891.0
2023-10-10 15:30:00,30.27,30.31,30.23,30.28,1127055.0,28.5495,28.5873,28.5118,28.559,1127055.0
2023-10-11 09:30:00,30.46,30.8,30.42,30.55,1342389.0,28.7287,29.0494,28.691,28.8136,1342389.0
2023-10-11 10:00:00,30.55,30.62,30.22,30.43,816206.0,28.8136,28.8796,28.5024,28.7004,816206.0
2023-10-11 10:30:00,30.43,30.46,30.34,30.39,428686.0,28.7004,28.7287,28.6156,28.6627,428686.0
2023-10-11 11:00:00,30.39,30.49,30.33,30.33,395770.0,28.6627,28.757,28.6061,28.6061,395770.0
2023-10-11 11:30:00,30.33,30.47,30.31,30.36,464125.0,28.6061,28.7382,28.5873,28.6344,464125.0
2023-10-11 12:00:00,30.36,30.36,30.22,30.29,415571.0,28.6344,28.6344,28.5024,28.5684,415571.0
2023-10-11 12:30:00,30.29,30.34,30.24,30.29,345296.0,28.5684,28.6156,28.5212,28.5684,345296.0
2023-10-11 13:00:00,30.29,30.32,30.21,30.27,371466.0,28.5684,28.5967,28.4929,28.5495,371466.0
2023-10-11 13:30:00,30.27,30.3,30.19,30.3,373599.0,28.5495,28.5778,28.4741,28.5778,373599.0
2023-10-11 14:00:00,30.3,30.4,30.3,30.34,451186.0,28.5778,28.6721,28.5778,28.6156,451186.0
2023-10-11 14:30:00,30.34,30.39,30.33,30.36,387719.0,28.6156,28.6627,28.6061,28.6344,387719.0
2023-10-11 15:00:00,30.36,30.39,30.27,30.34,399448.0,28.6344,28.6627,28.5495,28.6156,399448.0
2023-10-11 15:30:00,30.35,30.37,30.3,30.35,758754.0,28.625,28.6439,28.5778,28.625,758754.0
2023-10-12 09:30:00,29.95,29.95,28.79,28.79,2917542.0,28.2477,28.2477,27.1537,27.1537,2917542.0
2023-10-12 10:00:00,28.79,28.83,28.43,28.44,3559072.0,27.1537,27.1914,26.8141,26.8236,3559072.0
2023-10-12 10:30:00,28.45,28.47,28.23,28.37,2958672.0,26.833,26.8518,26.6255,26.7575,2958672.0
2023-10-12 11:00:00,28.37,28.46,28.23,28.38,1445707.0,26.7575,26.8424,26.6255,26.767,1445707.0
2023-10-12 11:30:00,28.39,28.4,28.31,28.37,1087582.0,26.7764,26.7858,26.7009,26.7575,1087582.0
2023-10-12 12:00:00,28.37,28.39,28.21,28.22,1469382.0,26.7575,26.7764,26.6066,26.6161,1469382.0
2023-10-12 12:30:00,28.22,28.24,28.16,28.19,1367073.0,26.6161,26.6349,26.5595,26.5878,1367073.0
2023-10-12 13:00:00,28.2,28.2,27.79,27.83,2659941.0,26.5972,26.5972,26.2105,26.2482,2659941.0
2023-10-12 13:30:00,27.84,27.95,27.78,27.79,1981721.0,26.2577,26.3614,26.2011,26.2105,1981721.0
2023-10-12 14:00:00,27.79,27.85,27.67,27.76,1558858.0,26.2105,26.2671,26.0973,26.1822,1558858.0
2023-10-12 14:30:00,27.75,27.75,27.63,27.66,1288726.0,26.1728,26.1728,26.0596,26.0879,1288726.0
2023-10-12 15:00:00,27.66,27.67,27.55,27.63,2302392.0,26.0879,26.0973,25.9841,26.0596,2302392.0
2023-10-12 15:30:00,27.63,27.87,27.62,27.83,3779031.0,26.0596,26.2859,26.0502,26.2482,3779031.0
2023-10-13 09:30:00,26.48,27.19,26.36,26.9,5386392.0,24.975,25.6446,24.8618,25.3711,5386392.0
2023-10-13 10:00:00,26.89,27.04,26.68,26.7,2050306.0,25.3616,25.5031,25.1636,25.1824,2050306.0
2023-10-13 10:30:00,26.69,27.04,26.66,27.0,1253376.0,25.173,25.5031,25.1447,25.4654,1253376.0
2023-10-13 11:00:00,26.99,27.01,26.71,26.77,2026501.0,25.456,25.4748,25.1919,25.2485,2026501.0
2023-10-13 11:30:00,26.77,26.86,26.63,26.67,1360371.0,25.2485,25.3334,25.1164,25.1542,1360371.0
2023-10-13 12:00:00,26.68,26.81,26.61,26.78,710225.0,25.1636,25.2862,25.0976,25.2579,710225.0
2023-10-13 12:30:00,26.77,26.91,26.75,26.84,831880.0,25.2485,25.3805,25.2296,25.3145,831880.0
2023-10-13 13:00:00,26.85,27.0,26.8,26.96,892122.0,25.3239,25.4654,25.2768,25.4277,892122.0
2023-10-13 13:30:00,26.96,27.06,26.91,26.96,686788.0,25.4277,25.522,25.3805,25.4277,686788.0
2023-10-13 14:00:00,26.96,27.04,26.93,27.0,718326.0,25.4277,25.5031,25.3994,25.4654,718326.0
2023-10-13 14:30:00,27.0,27.06,26.95,27.04,1795342.0,25.4654,25.522,25.4182,25.5031,1795342.0
2023-10-13 15:00:00,27.04,27.04,26.89,26.96,1432977.0,25.5031,25.5031,25.3616,25.4277,1432977.0
2023-10-13 15:30:00,26.96,27.09,26.95,27.07,2484451.0,25.4277,25.5503,25.4182,25.5314,2484451.0
2023-10-16 09:30:00,26.64,27.15,26.51,26.99,1787247.0,25.1259,25.6069,25.0032,25.456,1787247.0
2023-10-16 10:00:00,26.99,27.45,26.95,27.45,1153675.0,25.456,25.8898,25.4182,25.8898,1153675.0
2023-10-16 10:30:00,27.46,27.65,27.39,27.55,1557840.0,25.8993,26.0785,25.8332,25.9841,1557840.0
2023-10-16 11:00:00,27.55,27.6,27.3,27.59,870264.0,25.9841,26.0313,25.7483,26.0219,870264.0
2023-10-16 11:30:00,27.59,27.62,27.51,27.59,601429.0,26.0219,26.0502,25.9464,26.0219,601429.0
2023-10-16 12:00:00,27.59,27.72,27.53,27.71,589184.0,26.0219,26.1445,25.9653,26.135,589184.0
2023-10-16 12:30:00,27.71,27.78,27.69,27.78,517777.0,26.135,26.2011,26.1162,26.2011,517777.0
2023-10-16 13:00:00,27.78,27.85,27.61,27.72,657785.0,26.2011,26.2671,26.0407,26.1445,657785.0
2023-10-16 13:30:00,27.73,27.83,27.71,27.76,395208.0,26.1539,26.2482,26.135,26.1822,395208.0
2023-10-16 14:00:00,27.77,27.78,27.71,27.75,490786.0,26.1916,26.2011,26.135,26.1728,490786.0
2023-10-16 14:30:00,27.75,27.9,27.73,27.89,723055.0,26.1728,26.3142,26.1539,26.3048,723055.0
2023-10-16 15:00:00,27.89,27.91,27.83,27.85,659372.0,26.3048,26.3237,26.2482,26.2671,659372.0
2023-10-16 15:30:00,27.84,27.87,27.62,27.63,2078761.0,26.2577,26.2859,26.0502,26.0596,2078761.0
2023-10-17 09:30:00,26.99,27.17,26.77,26.78,1790692.0,25.456,25.6257,25.2485,25.2579,1790692.0
2023-10-17 10:00:00,26.79,26.93,26.7,26.79,1266661.0,25.2673,25.3994,25.1824,25.2673,1266661.0
2023-10-17 10:30:00,26.79,26.88,26.72,26.8,1095926.0,25.2673,25.3522,25.2013,25.2768,1095926.0
2023-10-17 11:00:00,26.8,26.84,26.72,26.73,738182.0,25.2768,25.3145,25.2013,25.2107,738182.0
2023-10-17 11:30:00,26.72,26.85,26.7,26.84,1009817.0,25.2013,25.3239,25.1824,25.3145,1009817.0
2023-10-17 12:00:00,26.85,26.87,26.76,26.83,896121.0,25.3239,25.3428,25.239,25.3051,896121.0
2023-10-17 12:30:00,26.83,26.84,26.72,26.73,521336.0,25.3051,25.3145,25.2013,25.2107,521336.0
2023-10-17 13:00:00,26.72,26.74,26.63,26.68,850935.0,25.2013,25.2202,25.1164,25.1636,850935.0
2023-10-17 13:30:00,26.68,26.68,26.55,26.57,844096.0,25.1636,25.1636,25.041,25.0598,844096.0
2023-10-17 14:00:00,26.57,26.63,26.55,26.56,538826.0,25.0598,25.1164,25.041,25.0504,538826.0
2023-10-17 14:30:00,26.57,26.66,26.52,26.55,686515.0,25.0598,25.1447,25.0127,25.041,686515.0
2023-10-17 15:00:00,26.55,26.66,26.54,26.66,749795.0,25.041,25.1447,25.0315,25.1447,749795.0
2023-10-17 15:30:00,26.66,26.74,26.64,26.65,1838134.0,25.1447,25.2202,25.1259,25.1353,1838134.0
2023-10-18 09:30:00,26.24,26.26,25.88,26.04,2323098.0,24.7486,24.7675,24.4091,24.56,2323098.0
2023-10-18 10:00:00,26.04,26.14,25.96,26.06,781078.0,24.56,24.6543,24.4845,24.5788,781078.0
2023-10-18 10:30:00,26.07,26.11,25.95,26.0,638454.0,24.5883,24.626,24.4751,24.5222,638454.0
2023-10-18 11:00:00,26.0,26.1,25.98,26.02,529464.0,24.5222,24.6165,24.5034,24.5411,529464.0
2023-10-18 11:30:00,26.02,26.03,25.88,25.91,921892.0,24.5411,24.5505,24.4091,24.4373,921892.0
2023-10-18 12:00:00,25.91,25.93,25.86,25.88,670902.0,24.4373,24.4562,24.3902,24.4091,670902.0
2023-10-18 12:30:00,25.88,25.9,25.84,25.86,365187.0,24.4091,24.4279,24.3713,24.3902,365187.0
2023-10-18 13:00:00,25.87,25.94,25.84,25.89,553689.0,24.3996,24.4656,24.3713,24.4185,553689.0
2023-10-18 13:30:00,25.89,25.97,25.87,25.97,391193.0,24.4185,24.4939,24.3996,24.4939,391193.0
2023-10-18 14:00:00,25.97,26.05,25.92,26.02,458900.0,24.4939,24.5694,24.4468,24.5411,458900.0
2023-10-18 14:30:00,26.02,26.04,25.82,25.84,691092.0,24.5411,24.56,24.3525,24.3713,691092.0
2023-10-18 15:00:00,25.84,25.95,25.82,25.91,560556.0,24.3713,24.4751,24.3525,24.4373,560556.0
2023-10-18 15:30:00,25.91,25.95,25.86,25.87,1554335.0,24.4373,24.4751,24.3902,24.3996,1554335.0
2023-10-19 09:30:00,24.97,25.27,24.9,25.19,1841731.0,23.5508,23.8337,23.4848,23.7583,1841731.0
2023-10-19 10:00:00,25.19,25.3,25.06,25.07,963564.0,23.7583,23.862,23.6357,23.6451,963564.0
2023-10-19 10:30:00,25.06,25.25,25.03,25.18,787751.0,23.6357,23.8149,23.6074,23.7488,787751.0
2023-10-19 11:00:00,25.17,25.3,25.15,25.18,583814.0,23.7394,23.862,23.7205,23.7488,583814.0
2023-10-19 11:30:00,25.18,25.28,25.16,25.25,431633.0,23.7488,23.8432,23.73,23.8149,431633.0
2023-10-19 12:00:00,25.25,25.48,25.18,25.29,693334.0,23.8149,24.0318,23.7488,23.8526,693334.0
2023-10-19 12:30:00,25.29,25.4,25.16,25.39,466406.0,23.8526,23.9563,23.73,23.9469,466406.0
2023-10-19 13:00:00,25.39,25.46,25.32,25.36,569840.0,23.9469,24.0129,23.8809,23.9186,569840.0
2023-10-19 13:30:00,25.36,25.4,25.19,25.25,524614.0,23.9186,23.9563,23.7583,23.8149,524614.0
2023-10-19 14:00:00,25.24,25.28,25.17,25.21,347268.0,23.8054,23.8432,23.7394,23.7771,347268.0
2023-10-19 14:30:00,25.2,25.21,25.02,25.04,676195.0,23.7677,23.7771,23.5979,23.6168,676195.0
2023-10-19 15:00:00,25.03,25.05,24.97,24.98,788068.0,23.6074,23.6262,23.5508,23.5602,788068.0
2023-10-19 15:30:00,24.98,25.09,24.98,25.05,1418647.0,23.5602,23.664,23.5602,23.6262,1418647.0
2023-10-20 09:30:00,24.51,24.59,24.19,24.46,3126946.0,23.1169,23.1924,22.8151,23.0698,3126946.0
2023-10-20 10:00:00,24.46,24.57,24.35,24.36,1066023.0,23.0698,23.1735,22.966,22.9754,1066023.0
2023-10-20 10:30:00,24.36,24.42,24.24,24.3,1131405.0,22.9754,23.032,22.8623,22.9189,1131405.0
2023-10-20 11:00:00,24.3,24.36,24.22,24.25,924583.0,22.9189,22.9754,22.8434,22.8717,924583.0
2023-10-20 11:30:00,24.26,24.32,24.2,24.28,921523.0,22.8811,22.9377,22.8245,22.9,921523.0
2023-10-20 12:00:00,24.29,24.31,24.21,24.26,693411.0,22.9094,22.9283,22.834,22.8811,693411.0
2023-10-20 12:30:00,24.26,24.33,24.26,24.3,708110.0,22.8811,22.9472,22.8811,22.9189,708110.0
2023-10-20 13:00:00,24.3,24.43,24.26,24.34,1040267.0,22.9189,23.0415,22.8811,22.9566,1040267.0
2023-10-20 13:30:00,24.34,24.36,24.28,24.32,527153.0,22.9566,22.9754,22.9,22.9377,527153.0
2023-10-20 14:00:00,24.32,24.32,24.22,24.25,845105.0,22.9377,22.9377,22.8434,22.8717,845105.0
2023-10-20 14:30:00,24.25,24.31,24.24,24.29,593187.0,22.8717,22.9283,22.8623,22.9094,593187.0
2023-10-20 15:00:00,24.3,24.37,24.28,24.35,723228.0,22.9189,22.9849,22.9,22.966,723228.0
2023-10-20 15:30:00,24.35,24.43,24.32,24.38,1885739.0,22.966,23.0415,22.9377,22.9943,1885739.0
2023-10-23 09:30:00,24.23,24.35,24.01,24.29,1582124.0,22.8528,22.966,22.6453,22.9094,1582124.0
2023-10-23 10:00:00,24.28,24.53,24.22,24.44,831960.0,22.9,23.1358,22.8434,23.0509,831960.0
2023-10-23 10:30:00,24.44,24.55,24.43,24.52,884969.0,23.0509,23.1546,23.0415,23.1264,884969.0
2023-10-23 11:00:00,24.53,24.7,24.52,24.68,1079080.0,23.1358,23.2961,23.1264,23.2773,1079080.0
2023-10-23 11:30:00,24.68,24.76,24.58,24.65,816603.0,23.2773,23.3527,23.1829,23.249,816603.0
2023-10-23 12:00:00,24.64,24.72,24.61,24.7,504122.0,23.2395,23.315,23.2112,23.2961,504122.0
2023-10-23 12:30:00,24.7,24.83,24.68,24.82,375081.0,23.2961,23.4187,23.2773,23.4093,375081.0
2023-10-23 13:00:00,24.83,24.84,24.76,24.83,947505.0,23.4187,23.4282,23.3527,23.4187,947505.0
2023-10-23 13:30:00,24.83,24.91,24.81,24.9,689107.0,23.4187,23.4942,23.3999,23.4848,689107.0
2023-10-23 14:00:00,24.89,24.93,24.84,24.87,442400.0,23.4753,23.513,23.4282,23.4565,442400.0
2023-10-23 14:30:00,24.87,24.94,24.84,24.93,456367.0,23.4565,23.5225,23.4282,23.513,456367.0
2023-10-23 15:00:00,24.92,24.95,24.81,24.84,1086045.0,23.5036,23.5319,23.3999,23.4282,1086045.0
2023-10-23 15:30:00,24.84,24.9,24.79,24.79,2119898.0,23.4282,23.4848,23.381,23.381,2119898.0
2023-10-24 09:30:00,24.4,25.16,24.39,25.11,2680505.0,23.0132,23.73,23.0037,23.6828,2680505.0
2023-10-24 10:00:00,25.12,25.45,25.07,25.39,2431618.0,23.6922,24.0035,23.6451,23.9469,2431618.0
2023-10-24 10:30:00,25.39,25.6,25.3,25.32,1764211.0,23.9469,24.145,23.862,23.8809,1764211.0
2023-10-24 11:00:00,25.32,25.42,25.21,25.35,1271215.0,23.8809,23.9752,23.7771,23.9092,1271215.0
2023-10-24 11:30:00,25.36,25.45,25.34,25.44,606486.0,23.9186,24.0035,23.8997,23.9941,606486.0
2023-10-24 12:00:00,25.44,25.48,25.24,25.29,732224.0,23.9941,24.0318,23.8054,23.8526,732224.0
2023-10-24 12:30:00,25.29,25.33,25.24,25.31,500502.0,23.8526,23.8903,23.8054,23.8715,500502.0
2023-10-24 13:00:00,25.3,25.4,25.27,25.38,536047.0,23.862,23.9563,23.8337,23.9375,536047.0
2023-10-24 13:30:00,25.39,25.42,25.33,25.36,461195.0,23.9469,23.9752,23.8903,23.9186,461195.0
2023-10-24 14:00:00,25.36,25.46,25.34,25.45,468134.0,23.9186,24.0129,23.8997,24.0035,468134.0
2023-10-24 14:30:00,25.45,25.51,25.4,25.41,505893.0,24.0035,24.0601,23.9563,23.9658,505893.0
2023-10-24 15:00:00,25.41,25.44,25.32,25.34,722205.0,23.9658,23.9941,23.8809,23.8997,722205.0
2023-10-24 15:30:00,25.34,25.34,25.22,25.25,1783260.0,23.8997,23.8997,23.7866,23.8149,1783260.0
2023-10-25 09:30:00,24.86,24.94,24.56,24.67,1385691.0,23.447,23.5225,23.1641,23.2678,1385691.0
2023-10-25 10:00:00,24.67,24.72,24.56,24.69,425682.0,23.2678,23.315,23.1641,23.2867,425682.0
2023-10-25 10:30:00,24.68,24.91,24.67,24.91,672147.0,23.2773,23.4942,23.2678,23.4942,672147.0
2023-10-25 11:00:00,24.91,25.11,24.9,24.96,607986.0,23.4942,23.6828,23.4848,23.5413,607986.0
2023-10-25 11:30:00,24.95,24.95,24.87,24.92,428382.0,23.5319,23.5319,23.4565,23.5036,428382.0
2023-10-25 12:00:00,24.91,25.08,24.88,25.08,288693.0,23.4942,23.6545,23.4659,23.6545,288693.0
2023-10-25 12:30:00,25.08,25.16,25.03,25.1,387478.0,23.6545,23.73,23.6074,23.6734,387478.0
2023-10-25 13:00:00,25.1,25.14,25.05,25.11,356521.0,23.6734,23.7111,23.6262,23.6828,356521.0
2023-10-25 13:30:00,25.1,25.11,24.96,25.07,402567.0,23.6734,23.6828,23.5413,23.6451,402567.0
2023-10-25 14:00:00,25.06,25.13,25.04,25.11,341885.0,23.6357,23.7017,23.6168,23.6828,341885.0
2023-10-25 14:30:00,25.12,25.26,25.11,25.24,631453.0,23.6922,23.8243,23.6828,23.8054,631453.0
2023-10-25 15:00:00,25.25,25.27,25.19,25.21,554717.0,23.8149,23.8337,23.7583,23.7771,554717.0
2023-10-25 15:30:00,25.21,25.22,25.08,25.13,1644850.0,23.7771,23.7866,23.6545,23.7017,1644850.0
2023-10-26 09:30:00,25.21,25.71,25.19,25.52,1612124.0,23.7771,24.2487,23.7583,24.0695,1612124.0
2023-10-26 10:00:00,25.51,25.65,25.41,25.61,982219.0,24.0601,24.1921,23.9658,24.1544,982219.0
2023-10-26 10:30:00,25.61,25.86,25.59,25.72,1560147.0,24.1544,24.3902,24.1355,24.2581,1560147.0
2023-10-26 11:00:00,25.73,25.88,25.67,25.74,921024.0,24.2676,24.4091,24.211,24.277,921024.0
2023-10-26 11:30:00,25.75,25.9,25.71,25.86,810817.0,24.2864,24.4279,24.2487,24.3902,810817.0
2023-10-26 12:00:00,25.86,25.86,25.68,25.71,555091.0,24.3902,24.3902,24.2204,24.2487,555091.0
2023-10-26 12:30:00,25.71,25.76,25.63,25.75,588411.0,24.2487,24.2959,24.1733,24.2864,588411.0
2023-10-26 13:00:00,25.74,26.06,25.7,25.96,1338390.0,24.277,24.5788,24.2393,24.4845,1338390.0
2023-10-26 13:30:00,25.96,26.07,25.9,26.02,717771.0,24.4845,24.5883,24.4279,24.5411,717771.0
2023-10-26 14:00:00,26.01,26.11,26.0,26.1,632989.0,24.5317,24.626,24.5222,24.6165,632989.0
2023-10-26 14:30:00,26.11,26.16,26.07,26.14,970913.0,24.626,24.6731,24.5883,24.6543,970913.0
2023-10-26 15:00:00,26.14,26.17,26.03,26.05,963930.0,24.6543,24.6826,24.5505,24.5694,963930.0
2023-10-26 15:30:00,26.04,26.06,25.9,25.94,2293612.0,24.56,24.5788,24.4279,24.4656,2293612.0
2023-10-27 09:30:00,26.23,26.32,25.4,25.44,1965869.0,24.7392,24.824,23.9563,23.9941,1965869.0
2023-10-27 10:00:00,25.44,25.44,25.23,25.28,1464651.0,23.9941,23.9941,23.796,23.8432,1464651.0
2023-10-27 10:30:00,25.28,25.38,25.19,25.29,1036639.0,23.8432,23.9375,23.7583,23.8526,1036639.0
2023-10-27 11:00:00,25.29,25.49,25.26,25.36,874575.0,23.8526,24.0412,23.8243,23.9186,874575.0
2023-10-27 11:30:00,25.36,25.39,25.27,25.33,605410.0,23.9186,23.9469,23.8337,23.8903,605410.0
2023-10-27 12:00:00,25.33,25.39,25.25,25.35,573646.0,23.8903,23.9469,23.8149,23.9092,573646.0
2023-10-27 12:30:00,25.35,25.51,25.33,25.51,498253.0,23.9092,24.0601,23.8903,24.0601,498253.0
2023-10-27 13:00:00,25.51,25.53,25.41,25.48,514232.0,24.0601,24.0789,23.9658,24.0318,514232.0
2023-10-27 13:30:00,25.48,25.53,25.44,25.46,312777.0,24.0318,24.0789,23.9941,24.0129,312777.0
2023-10-27 14:00:00,25.45,25.49,25.37,25.38,297864.0,24.0035,24.0412,23.928,23.9375,297864.0
2023-10-27 14:30:00,25.38,25.51,25.37,25.45,529704.0,23.9375,24.0601,23.928,24.0035,529704.0
2023-10-27 15:00:00,25.45,25.57,25.45,25.56,703289.0,24.0035,24.1167,24.0035,24.1072,703289.0
2023-10-27 15:30:00,25.56,25.66,25.54,25.66,2021385.0,24.1072,24.2016,24.0884,24.2016,2021385.0
2023-10-30 09:30:00,26.1,26.18,25.91,25.96,895895.0,24.6165,24.692,24.4373,24.4845,895895.0
2023-10-30 10:00:00,25.95,25.99,25.69,25.74,464501.0,24.4751,24.5128,24.2299,24.277,464501.0
2023-10-30 10:30:00,25.74,25.84,25.65,25.81,421774.0,24.277,24.3713,24.1921,24.343,421774.0
2023-10-30 11:00:00,25.82,25.98,25.82,25.96,406812.0,24.3525,24.5034,24.3525,24.4845,406812.0
2023-10-30 11:30:00,25.97,26.0,25.8,25.8,404211.0,24.4939,24.5222,24.3336,24.3336,404211.0
2023-10-30 12:00:00,25.81,25.82,25.73,25.8,290067.0,24.343,24.3525,24.2676,24.3336,290067.0
2023-10-30 12:30:00,25.8,25.83,25.76,25.77,395750.0,24.3336,24.3619,24.2959,24.3053,395750.0
2023-10-30 13:00:00,25.77,25.78,25.69,25.76,209102.0,24.3053,24.3147,24.2299,24.2959,209102.0
2023-10-30 13:30:00,25.75,25.82,25.71,25.79,154431.0,24.2864,24.3525,24.2487,24.3242,154431.0
2023-10-30 14:00:00,25.79,25.87,25.78,25.83,224988.0,24.3242,24.3996,24.3147,24.3619,224988.0
2023-10-30 14:30:00,25.83,25.9,25.82,25.88,274582.0,24.3619,24.4279,24.3525,24.4091,274582.0
2023-10-30 15:00:00,25.88,26.0,25.85,25.95,387714.0,24.4091,24.5222,24.3808,24.4751,387714.0
2023-10-30 15:30:00,25.95,25.98,25.88,25.94,1287322.0,24.4751,24.5034,24.4091,24.4656,1287322.0
2023-10-31 09:30:00,25.46,25.59,25.31,25.41,1295678.0,24.0129,24.1355,23.8715,23.9658,1295678.0
2023-10-31 10:00:00,25.41,25.46,25.28,25.38,927925.0,23.9658,24.0129,23.8432,23.9375,927925.0
2023-10-31 10:30:00,25.38,25.46,25.26,25.36,1053263.0,23.9375,24.0129,23.8243,23.9186,1053263.0
2023-10-31 11:00:00,25.36,25.37,25.16,25.17,734224.0,23.9186,23.928,23.73,23.7394,734224.0
2023-10-31 11:30:00,25.17,25.25,25.1,25.2,905493.0,23.7394,23.8149,23.6734,23.7677,905493.0
2023-10-31 12:00:00,25.19,25.21,25.08,25.1,488942.0,23.7583,23.7771,23.6545,23.6734,488942.0
2023-10-31 12:30:00,25.1,25.19,25.09,25.19,427911.0,23.6734,23.7583,23.664,23.7583,427911.0
2023-10-31 13:00:00,25.19,25.25,25.16,25.24,364062.0,23.7583,23.8149,23.73,23.8054,364062.0
2023-10-31 13:30:00,25.23,25.29,25.21,25.28,407131.0,23.796,23.8526,23.7771,23.8432,407131.0
2023-10-31 14:00:00,25.28,25.3,25.22,25.23,285867.0,23.8432,23.862,23.7866,23.796,285867.0
2023-10-31 14:30:00,25.23,25.33,25.21,25.32,402935.0,23.796,23.8903,23.7771,23.8809,402935.0
2023-10-31 15:00:00,25.33,25.45,25.32,25.4,749841.0,23.8903,24.0035,23.8809,23.9563,749841.0
2023-10-31 15:30:00,25.4,25.45,25.39,25.43,2063881.0,23.9563,24.0035,23.9469,23.9846,2063881.0
2023-11-01 09:30:00,25.45,25.46,24.96,25.04,1073563.0,24.0035,24.0129,23.5413,23.6168,1073563.0
2023-11-01 10:00:00,25.04,25.29,24.96,25.18,521952.0,23.6168,23.8526,23.5413,23.7488,521952.0
2023-11-01 10:30:00,25.18,25.3,25.13,25.27,541640.0,23.7488,23.862,23.7017,23.8337,541640.0
2023-11-01 11:00:00,25.27,25.29,25.15,25.19,254087.0,23.8337,23.8526,23.7205,23.7583,254087.0
2023-11-01 11:30:00,25.19,25.24,25.16,25.22,365118.0,23.7583,23.8054,23.73,23.7866,365118.0
2023-11-01 12:00:00,25.22,25.22,25.14,25.16,343566.0,23.7866,23.7866,23.7111,23.73,343566.0
2023-11-01 12:30:00,25.16,25.19,25.12,25.17,284324.0,23.73,23.7583,23.6922,23.7394,284324.0
2023-11-01 13:00:00,25.17,25.21,25.15,25.17,217886.0,23.7394,23.7771,23.7205,23.7394,217886.0
2023-11-01 13:30:00,25.17,25.18,25.12,25.14,210447.0,23.7394,23.7488,23.6922,23.7111,210447.0
2023-11-01 14:00:00,25.14,25.22,25.04,25.09,296577.0,23.7111,23.7866,23.6168,23.664,296577.0
2023-11-01 14:30:00,25.09,25.22,25.01,25.14,683884.0,23.664,23.7866,23.5885,23.7111,683884.0
2023-11-01 15:00:00,25.14,25.27,25.13,25.27,715409.0,23.7111,23.8337,23.7017,23.8337,715409.0
2023-11-01 15:30:00,25.26,25.38,25.25,25.35,1781890.0,23.8243,23.9375,23.8149,23.9092,1781890.0
2023-11-02 09:30:00,25.69,25.75,25.33,25.67,1155512.0,24.2299,24.2864,23.8903,24.211,1155512.0
2023-11-02 10:00:00,25.68,25.7,25.39,25.55,670663.0,24.2204,24.2393,23.9469,24.0978,670663.0
2023-11-02 10:30:00,25.56,25.68,25.52,25.65,535916.0,24.1072,24.2204,24.0695,24.1921,535916.0
2023-11-02 11:00:00,25.66,25.73,25.63,25.67,647077.0,24.2016,24.2676,24.1733,24.211,647077.0
2023-11-02 11:30:00,25.66,25.78,25.64,25.74,228971.0,24.2016,24.3147,24.1827,24.277,228971.0
2023-11-02 12:00:00,25.73,25.74,25.66,25.69,269926.0,24.2676,24.277,24.2016,24.2299,269926.0
2023-11-02 12:30:00,25.7,25.73,25.66,25.67,181487.0,24.2393,24.2676,24.2016,24.211,181487.0
2023-11-02 13:00:00,25.67,25.73,25.65,25.71,183202.0,24.211,24.2676,24.1921,24.2487,183202.0
2023-11-02 13:30:00,25.71,25.83,25.71,25.82,280596.0,24.2487,24.3619,24.2487,24.3525,280596.0
2023-11-02 14:00:00,25.82,25.82,25.75,25.78,219514.0,24.3525,24.3525,24.2864,24.3147,219514.0
2023-11-02 14:30:00,25.78,25.8,25.74,25.8,212632.0,24.3147,24.3336,24.277,24.3336,212632.0
2023-11-02 15:00:00,25.8,25.83,25.79,25.82,202573.0,24.3336,24.3619,24.3242,24.3525,202573.0
2023-11-02 15:30:00,25.82,25.85,25.79,25.81,979651.0,24.3525,24.3808,24.3242,24.343,979651.0
2023-11-03 09:30:00,26.66,27.04,26.5,27.03,2834711.0,25.1447,25.5031,24.9938,25.4937,2834711.0
2023-11-03 10:00:00,27.04,27.16,26.99,27.05,1355380.0,25.5031,25.6163,25.456,25.5126,1355380.0
2023-11-03 10:30:00,27.05,27.05,26.91,27.0,837055.0,25.5126,25.5126,25.3805,25.4654,837055.0
2023-11-03 11:00:00,27.0,27.0,26.86,26.94,796544.0,25.4654,25.4654,25.3334,25.4088,796544.0
2023-11-03 11:30:00,26.94,27.08,26.93,27.08,638491.0,25.4088,25.5408,25.3994,25.5408,638491.0
2023-11-03 12:00:00,27.08,27.14,27.04,27.12,555930.0,25.5408,25.5974,25.5031,25.5786,555930.0
2023-11-03 12:30:00,27.12,27.12,27.01,27.04,582137.0,25.5786,25.5786,25.4748,25.5031,582137.0
2023-11-03 13:00:00,27.03,27.04,26.96,27.02,525903.0,25.4937,25.5031,25.4277,25.4843,525903.0
2023-11-03 13:30:00,27.03,27.06,26.97,27.05,295490.0,25.4937,25.522,25.4371,25.5126,295490.0
2023-11-03 14:00:00,27.05,27.09,27.04,27.08,297261.0,25.5126,25.5503,25.5031,25.5408,297261.0
2023-11-03 14:30:00,27.08,27.08,27.04,27.05,304915.0,25.5408,25.5408,25.5031,25.5126,304915.0
2023-11-03 15:00:00,27.05,27.06,26.99,27.0,376001.0,25.5126,25.522,25.456,25.4654,376001.0
2023-11-03 15:30:00,26.99,27.04,26.94,26.96,1405454.0,25.456,25.5031,25.4088,25.4277,1405454.0
2023-11-06 09:30:00,27.34,27.43,26.89,27.02,1492002.0,25.7861,25.871,25.3616,25.4843,1492002.0
2023-11-06 10:00:00,27.01,27.15,26.86,27.05,805937.0,25.4748,25.6069,25.3334,25.5126,805937.0
2023-11-06 10:30:00,27.05,27.15,26.95,27.15,743234.0,25.5126,25.6069,25.4182,25.6069,743234.0
2023-11-06 11:00:00,27.14,27.25,27.13,27.19,557749.0,25.5974,25.7012,25.588,25.6446,557749.0
2023-11-06 11:30:00,27.2,27.21,27.09,27.18,495408.0,25.654,25.6635,25.5503,25.6352,495408.0
2023-11-06 12:00:00,27.17,27.2,27.03,27.12,388621.0,25.6257,25.654,25.4937,25.5786,388621.0
2023-11-06 12:30:00,27.11,27.15,27.06,27.07,301697.0,25.5691,25.6069,25.522,25.5314,301697.0
2023-11-06 13:00:00,27.08,27.08,26.92,27.01,387804.0,25.5408,25.5408,25.3899,25.4748,387804.0
2023-11-06 13:30:00,27.0,27.05,26.95,27.03,372847.0,25.4654,25.5126,25.4182,25.4937,372847.0
2023-11-06 14:00:00,27.02,27.13,27.02,27.12,347357.0,25.4843,25.588,25.4843,25.5786,347357.0
2023-11-06 14:30:00,27.12,27.18,27.12,27.17,390172.0,25.5786,25.6352,25.5786,25.6257,390172.0
2023-11-06 15:00:00,27.16,27.2,27.13,27.16,460962.0,25.6163,25.654,25.588,25.6163,460962.0
2023-11-06 15:30:00,27.16,27.17,27.09,27.11,957902.0,25.6163,25.6257,25.5503,25.5691,957902.0
2023-11-07 09:30:00,26.72,26.76,26.41,26.55,1556822.0,25.2013,25.239,24.9089,25.041,1556822.0
2023-11-07 10:00:00,26.55,26.67,26.43,26.64,604882.0,25.041,25.1542,24.9278,25.1259,604882.0
2023-11-07 10:30:00,26.64,26.83,26.63,26.75,611456.0,25.1259,25.3051,25.1164,25.2296,611456.0
2023-11-07 11:00:00,26.75,26.79,26.7,26.73,294131.0,25.2296,25.2673,25.1824,25.2107,294131.0
2023-11-07 11:30:00,26.74,26.78,26.7,26.74,210889.0,25.2202,25.2579,25.1824,25.2202,210889.0
2023-11-07 12:00:00,26.74,26.75,26.62,26.64,210632.0,25.2202,25.2296,25.107,25.1259,210632.0
2023-11-07 12:30:00,26.64,26.69,26.6,26.68,144968.0,25.1259,25.173,25.0881,25.1636,144968.0
2023-11-07 13:00:00,26.69,26.71,26.66,26.68,153201.0,25.173,25.1919,25.1447,25.1636,153201.0
2023-11-07 13:30:00,26.68,26.75,26.67,26.74,203604.0,25.1636,25.2296,25.1542,25.2202,203604.0
2023-11-07 14:00:00,26.73,26.82,26.73,26.82,164956.0,25.2107,25.2956,25.2107,25.2956,164956.0
2023-11-07 14:30:00,26.82,26.86,26.76,26.8,293625.0,25.2956,25.3334,25.239,25.2768,293625.0
2023-11-07 15:00:00,26.79,26.82,26.76,26.81,220679.0,25.2673,25.2956,25.239,25.2862,220679.0
2023-11-07 15:30:00,26.81,26.83,26.77,26.82,1023284.0,25.2862,25.3051,25.2485,25.2956,1023284.0
2023-11-08 09:30:00,26.56,26.79,26.42,26.7,822631.0,25.0504,25.2673,24.9184,25.1824,822631.0
2023-11-08 10:00:00,26.69,26.72,26.5,26.54,493500.0,25.173,25.2013,24.9938,25.0315,493500.0
2023-11-08 10:30:00,26.55,26.58,26.4,26.45,542478.0,25.041,25.0693,24.8995,24.9467,542478.0
2023-11-08 11:00:00,26.46,26.6,26.37,26.59,281192.0,24.9561,25.0881,24.8712,25.0787,281192.0
2023-11-08 11:30:00,26.59,26.61,26.51,26.53,212752.0,25.0787,25.0976,25.0032,25.0221,212752.0
2023-11-08 12:00:00,26.52,26.53,26.42,26.43,164038.0,25.0127,25.0221,24.9184,24.9278,164038.0
2023-11-08 12:30:00,26.43,26.51,26.41,26.43,255230.0,24.9278,25.0032,24.9089,24.9278,255230.0
2023-11-08 13:00:00,26.42,26.48,26.39,26.48,161970.0,24.9184,24.975,24.8901,24.975,161970.0
2023-11-08 13:30:00,26.48,26.49,26.44,26.47,161060.0,24.975,24.9844,24.9372,24.9655,161060.0
2023-11-08 14:00:00,26.46,26.47,26.43,26.46,149934.0,24.9561,24.9655,24.9278,24.9561,149934.0
2023-11-08 14:30:00,26.45,26.46,26.39,26.43,252706.0,24.9467,24.9561,24.8901,24.9278,252706.0
2023-11-08 15:00:00,26.43,26.49,26.42,26.46,257225.0,24.9278,24.9844,24.9184,24.9561,257225.0
2023-11-08 15:30:00,26.46,26.5,26.44,26.45,740652.0,24.9561,24.9938,24.9372,24.9467,740652.0
2023-11-09 09:30:00,26.26,26.35,26.05,26.26,746767.0,24.7675,24.8523,24.5694,24.7675,746767.0
2023-11-09 10:00:00,26.26,26.27,26.1,26.12,434838.0,24.7675,24.7769,24.6165,24.6354,434838.0
2023-11-09 10:30:00,26.12,26.12,25.98,26.01,537613.0,24.6354,24.6354,24.5034,24.5317,537613.0
2023-11-09 11:00:00,26.01,26.02,25.93,25.96,380546.0,24.5317,24.5411,24.4562,24.4845,380546.0
2023-11-09 11:30:00,25.96,25.98,25.89,25.91,468563.0,24.4845,24.5034,24.4185,24.4373,468563.0
2023-11-09 12:00:00,25.91,25.93,25.8,25.81,269967.0,24.4373,24.4562,24.3336,24.343,269967.0
2023-11-09 12:30:00,25.82,25.98,25.79,25.97,265771.0,24.3525,24.5034,24.3242,24.4939,265771.0
2023-11-09 13:00:00,25.97,25.98,25.76,25.87,354594.0,24.4939,24.5034,24.2959,24.3996,354594.0
2023-11-09 13:30:00,25.87,25.88,25.79,25.81,159367.0,24.3996,24.4091,24.3242,24.343,159367.0
2023-11-09 14:00:00,25.81,25.81,25.71,25.78,309289.0,24.343,24.343,24.2487,24.3147,309289.0
2023-11-09 14:30:00,25.78,25.8,25.66,25.7,290588.0,24.3147,24.3336,24.2016,24.2393,290588.0
2023-11-09 15:00:00,25.7,25.71,25.64,25.69,324387.0,24.2393,24.2487,24.1827,24.2299,324387.0
2023-11-09 15:30:00,25.69,25.76,25.65,25.75,1066092.0,24.2299,24.2959,24.1921,24.2864,1066092.0
2023-11-10 09:30:00,25.65,25.7,25.45,25.49,620234.0,24.1921,24.2393,24.0035,24.0412,620234.0
2023-11-10 10:00:00,25.49,25.54,25.4,25.42,592882.0,24.0412,24.0884,23.9563,23.9752,592882.0
2023-11-10 10:30:00,25.42,25.47,25.37,25.39,474128.0,23.9752,24.0224,23.928,23.9469,474128.0
2023-11-10 11:00:00,25.39,25.51,25.38,25.46,489283.0,23.9469,24.0601,23.9375,24.0129,489283.0
2023-11-10 11:30:00,25.46,25.55,25.42,25.55,465745.0,24.0129,24.0978,23.9752,24.0978,465745.0
2023-11-10 12:00:00,25.55,25.6,25.52,25.59,457119.0,24.0978,24.145,24.0695,24.1355,457119.0
2023-11-10 12:30:00,25.59,25.67,25.57,25.67,222005.0,24.1355,24.211,24.1167,24.211,222005.0
2023-11-10 13:00:00,25.67,25.74,25.66,25.7,176999.0,24.211,24.277,24.2016,24.2393,176999.0
2023-11-10 13:30:00,25.7,25.73,25.67,25.73,166344.0,24.2393,24.2676,24.211,24.2676,166344.0
2023-11-10 14:00:00,25.74,25.77,25.71,25.73,216471.0,24.277,24.3053,24.2487,24.2676,216471.0
2023-11-10 14:30:00,25.72,25.75,25.67,25.67,263381.0,24.2581,24.2864,24.211,24.211,263381.0
2023-11-10 15:00:00,25.67,25.75,25.67,25.74,379717.0,24.211,24.2864,24.211,24.277,379717.0
2023-11-10 15:30:00,25.74,25.82,25.72,25.75,1052587.0,24.277,24.3525,24.2581,24.2864,1052587.0
2023-11-13 09:30:00,25.97,26.02,25.59,25.62,862234.0,24.4939,24.5411,24.1355,24.1638,862234.0
2023-11-13 10:00:00,25.63,25.74,25.54,25.69,409584.0,24.1733,24.277,24.0884,24.2299,409584.0
2023-11-13 10:30:00,25.69,25.87,25.67,25.84,603389.0,24.2299,24.3996,24.211,24.3713,603389.0
2023-11-13 11:00:00,25.84,25.95,25.81,25.93,588358.0,24.3713,24.4751,24.343,24.4562,588358.0
2023-11-13 11:30:00,25.93,26.03,25.9,25.95,463887.0,24.4562,24.5505,24.4279,24.4751,463887.0
2023-11-13 12:00:00,25.96,25.96,25.88,25.89,373730.0,24.4845,24.4845,24.4091,24.4185,373730.0
2023-11-13 12:30:00,25.89,25.89,25.71,25.75,455405.0,24.4185,24.4185,24.2487,24.2864,455405.0
2023-11-13 13:00:00,25.75,25.8,25.7,25.78,467499.0,24.2864,24.3336,24.2393,24.3147,467499.0
2023-11-13 13:30:00,25.78,25.85,25.72,25.8,357600.0,24.3147,24.3808,24.2581,24.3336,357600.0
2023-11-13 14:00:00,25.8,25.81,25.76,25.79,279363.0,24.3336,24.343,24.2959,24.3242,279363.0
2023-11-13 14:30:00,25.79,25.81,25.75,25.76,398181.0,24.3242,24.343,24.2864,24.2959,398181.0
2023-11-13 15:00:00,25.76,25.81,25.73,25.78,807338.0,24.2959,24.343,24.2676,24.3147,807338.0
2023-11-13 15:30:00,25.79,25.81,25.67,25.75,1934621.0,24.3242,24.343,24.211,24.2864,1934621.0
2023-11-14 09:30:00,26.33,26.59,26.24,26.39,1551673.0,24.8335,25.0787,24.7486,24.8901,1551673.0
2023-11-14 10:00:00,26.39,26.41,26.12,26.4,1050686.0,24.8901,24.9089,24.6354,24.8995,1050686.0
2023-11-14 10:30:00,26.39,26.58,26.37,26.52,1164655.0,24.8901,25.0693,24.8712,25.0127,1164655.0
2023-11-14 11:00:00,26.51,26.78,26.5,26.6,1242359.0,25.0032,25.2579,24.9938,25.0881,1242359.0
2023-11-14 11:30:00,26.59,26.62,26.36,26.37,855442.0,25.0787,25.107,24.8618,24.8712,855442.0
2023-11-14 12:00:00,26.37,26.45,26.34,26.42,380965.0,24.8712,24.9467,24.8429,24.9184,380965.0
2023-11-14 12:30:00,26.43,26.48,26.4,26.45,431730.0,24.9278,24.975,24.8995,24.9467,431730.0
2023-11-14 13:00:00,26.45,26.56,26.44,26.55,638418.0,24.9467,25.0504,24.9372,25.041,638418.0
2023-11-14 13:30:00,26.54,26.59,26.46,26.47,870501.0,25.0315,25.0787,24.9561,24.9655,870501.0
2023-11-14 14:00:00,26.48,26.54,26.46,26.47,358838.0,24.975,25.0315,24.9561,24.9655,358838.0
2023-11-14 14:30:00,26.46,26.59,26.46,26.58,525869.0,24.9561,25.0787,24.9561,25.0693,525869.0
2023-11-14 15:00:00,26.59,26.7,26.58,26.69,933724.0,25.0787,25.1824,25.0693,25.173,933724.0
2023-11-14 15:30:00,26.69,26.84,26.64,26.74,2799679.0,25.173,25.3145,25.1259,25.2202,2799679.0
2023-11-15 09:30:00,28.52,29.27,28.05,28.58,7621511.0,26.899,27.6064,26.4557,26.9556,7621511.0
2023-11-15 10:00:00,28.58,28.73,28.2,28.51,3089037.0,26.9556,27.0971,26.5972,26.8896,3089037.0
2023-11-15 10:30:00,28.51,29.1,28.51,29.02,2521463.0,26.8896,27.446,26.8896,27.3706,2521463.0
2023-11-15 11:00:00,29.03,29.12,28.97,29.09,1923526.0,27.38,27.4649,27.3234,27.4366,1923526.0
2023-11-15 11:30:00,29.08,29.11,28.76,28.88,1468050.0,27.4272,27.4555,27.1254,27.2385,1468050.0
2023-11-15 12:00:00,28.87,29.08,28.76,28.77,800037.0,27.2291,27.4272,27.1254,27.1348,800037.0
2023-11-15 12:30:00,28.76,28.91,28.69,28.84,645128.0,27.1254,27.2668,27.0593,27.2008,645128.0
2023-11-15 13:00:00,28.83,28.91,28.63,28.79,724418.0,27.1914,27.2668,27.0028,27.1537,724418.0
2023-11-15 13:30:00,28.79,28.9,28.77,28.88,526677.0,27.1537,27.2574,27.1348,27.2385,526677.0
2023-11-15 14:00:00,28.88,28.91,28.74,28.79,559463.0,27.2385,27.2668,27.1065,27.1537,559463.0
2023-11-15 14:30:00,28.79,28.89,28.78,28.84,592036.0,27.1537,27.248,27.1442,27.2008,592036.0
2023-11-15 15:00:00,28.84,28.85,28.72,28.74,823539.0,27.2008,27.2102,27.0876,27.1065,823539.0
2023-11-15 15:30:00,28.74,28.78,28.49,28.6,3635407.0,27.1065,27.1442,26.8707,26.9745,3635407.0
2023-11-16 09:30:00,27.11,27.75,26.99,27.64,3319181.0,25.5691,26.1728,25.456,26.069,3319181.0
2023-11-16 10:00:00,27.65,28.05,27.61,27.8,2134846.0,26.0785,26.4557,26.0407,26.2199,2134846.0
2023-11-16 10:30:00,27.81,27.86,27.46,27.6,1939248.0,26.2294,26.2765,25.8993,26.0313,1939248.0
2023-11-16 11:00:00,27.6,27.74,27.58,27.59,954542.0,26.0313,26.1633,26.0124,26.0219,954542.0
2023-11-16 11:30:00,27.59,27.69,27.5,27.66,769323.0,26.0219,26.1162,25.937,26.0879,769323.0
2023-11-16 12:00:00,27.65,27.75,27.62,27.73,520318.0,26.0785,26.1728,26.0502,26.1539,520318.0
2023-11-16 12:30:00,27.72,27.8,27.63,27.66,383867.0,26.1445,26.2199,26.0596,26.0879,383867.0
2023-11-16 13:00:00,27.66,27.7,27.64,27.67,429570.0,26.0879,26.1256,26.069,26.0973,429570.0
2023-11-16 13:30:00,27.68,27.8,27.67,27.79,436775.0,26.1067,26.2199,26.0973,26.2105,436775.0
2023-11-16 14:00:00,27.79,27.92,27.78,27.92,562912.0,26.2105,26.3331,26.2011,26.3331,562912.0
2023-11-16 14:30:00,27.91,28.02,27.9,27.97,536937.0,26.3237,26.4274,26.3142,26.3803,536937.0
2023-11-16 15:00:00,27.96,28.09,27.96,28.06,667259.0,26.3708,26.4934,26.3708,26.4651,667259.0
2023-11-16 15:30:00,28.07,28.1,28.0,28.09,2600365.0,26.4746,26.5029,26.4086,26.4934,2600365.0
2023-11-17 09:30:00,27.65,27.79,27.25,27.31,1635838.0,26.0785,26.2105,25.7012,25.7578,1635838.0
2023-11-17 10:00:00,27.32,27.47,27.27,27.38,1014331.0,25.7672,25.9087,25.72,25.8238,1014331.0
2023-11-17 10:30:00,27.39,27.7,27.29,27.69,846130.0,25.8332,26.1256,25.7389,26.1162,846130.0
2023-11-17 11:00:00,27.69,27.73,27.48,27.49,743885.0,26.1162,26.1539,25.9181,25.9275,743885.0
2023-11-17 11:30:00,27.49,27.55,27.47,27.51,522060.0,25.9275,25.9841,25.9087,25.9464,522060.0
2023-11-17 12:00:00,27.5,27.64,27.48,27.6,477478.0,25.937,26.069,25.9181,26.0313,477478.0
2023-11-17 12:30:00,27.6,27.66,27.57,27.64,331016.0,26.0313,26.0879,26.003,26.069,331016.0
2023-11-17 13:00:00,27.64,27.65,27.54,27.55,313304.0,26.069,26.0785,25.9747,25.9841,313304.0
2023-11-17 13:30:00,27.55,27.62,27.55,27.6,382919.0,25.9841,26.0502,25.9841,26.0313,382919.0
2023-11-17 14:00:00,27.6,27.64,27.57,27.64,321188.0,26.0313,26.069,26.003,26.069,321188.0
2023-11-17 14:30:00,27.63,27.63,27.57,27.57,314445.0,26.0596,26.0596,26.003,26.003,314445.0
2023-11-17 15:00:00,27.58,27.6,27.54,27.55,521142.0,26.0124,26.0313,25.9747,25.9841,521142.0
2023-11-17 15:30:00,27.56,27.62,27.53,27.62,1694389.0,25.9936,26.0502,25.9653,26.0502,1694389.0
2023-11-20 09:30:00,28.16,28.74,28.03,28.72,1834701.0,26.5595,27.1065,26.4369,27.0876,1834701.0
2023-11-20 10:00:00,28.71,28.74,28.43,28.54,1327482.0,27.0782,27.1065,26.8141,26.9179,1327482.0
2023-11-20 10:30:00,28.54,28.87,28.45,28.84,1394889.0,26.9179,27.2291,26.833,27.2008,1394889.0
2023-11-20 11:00:00,28.85,28.86,28.72,28.78,736665.0,27.2102,27.2197,27.0876,27.1442,736665.0
2023-11-20 11:30:00,28.78,28.88,28.75,28.77,643243.0,27.1442,27.2385,27.1159,27.1348,643243.0
2023-11-20 12:00:00,28.77,28.8,28.57,28.58,468835.0,27.1348,27.1631,26.9462,26.9556,468835.0
2023-11-20 12:30:00,28.58,28.62,28.51,28.54,384170.0,26.9556,26.9933,26.8896,26.9179,384170.0
2023-11-20 13:00:00,28.54,28.63,28.52,28.61,438644.0,26.9179,27.0028,26.899,26.9839,438644.0
2023-11-20 13:30:00,28.61,28.63,28.56,28.57,327506.0,26.9839,27.0028,26.9367,26.9462,327506.0
2023-11-20 14:00:00,28.57,28.6,28.53,28.55,290564.0,26.9462,26.9745,26.9084,26.9273,290564.0
2023-11-20 14:30:00,28.55,28.62,28.53,28.59,382945.0,26.9273,26.9933,26.9084,26.965,382945.0
2023-11-20 15:00:00,28.59,28.62,28.52,28.55,485328.0,26.965,26.9933,26.899,26.9273,485328.0
2023-11-20 15:30:00,28.54,28.63,28.54,28.55,2065920.0,26.9179,27.0028,26.9179,26.9273,2065920.0
2023-11-21 09:30:00,28.36,28.68,28.2,28.39,1624420.0,26.7481,27.0499,26.5972,26.7764,1624420.0
2023-11-21 10:00:00,28.4,28.49,27.85,27.86,1374278.0,26.7858,26.8707,26.2671,26.2765,1374278.0
2023-11-21 10:30:00,27.87,28.2,27.83,28.16,694728.0,26.2859,26.5972,26.2482,26.5595,694728.0
2023-11-21 11:00:00,28.16,28.22,28.04,28.04,398981.0,26.5595,26.6161,26.4463,26.4463,398981.0
2023-11-21 11:30:00,28.05,28.13,28.01,28.03,486921.0,26.4557,26.5312,26.418,26.4369,486921.0
2023-11-21 12:00:00,28.04,28.1,27.97,28.08,295922.0,26.4463,26.5029,26.3803,26.484,295922.0
2023-11-21 12:30:00,28.09,28.19,28.08,28.18,252669.0,26.4934,26.5878,26.484,26.5783,252669.0
2023-11-21 13:00:00,28.18,28.18,28.07,28.1,228097.0,26.5783,26.5783,26.4746,26.5029,228097.0
2023-11-21 13:30:00,28.1,28.15,28.04,28.05,171711.0,26.5029,26.55,26.4463,26.4557,171711.0
2023-11-21 14:00:00,28.06,28.13,28.0,28.06,252966.0,26.4651,26.5312,26.4086,26.4651,252966.0
2023-11-21 14:30:00,28.05,28.07,28.01,28.05,341089.0,26.4557,26.4746,26.418,26.4557,341089.0
2023-11-21 15:00:00,28.05,28.19,28.05,28.18,489379.0,26.4557,26.5878,26.4557,26.5783,489379.0
2023-11-21 15:30:00,28.18,28.19,28.08,28.09,1431579.0,26.5783,26.5878,26.484,26.4934,1431579.0
2023-11-22 09:30:00,28.38,28.55,28.1,28.19,887176.0,26.767,26.9273,26.5029,26.5878,887176.0
2023-11-22 10:00:00,28.19,28.28,28.08,28.26,501404.0,26.5878,26.6726,26.484,26.6538,501404.0
2023-11-22 10:30:00,28.25,28.34,28.24,28.3,261117.0,26.6443,26.7292,26.6349,26.6915,261117.0
2023-11-22 11:00:00,28.3,28.35,28.25,28.29,242832.0,26.6915,26.7387,26.6443,26.6821,242832.0
2023-11-22 11:30:00,28.29,28.35,28.26,28.3,258096.0,26.6821,26.7387,26.6538,26.6915,258096.0
2023-11-22 12:00:00,28.29,28.32,28.23,28.3,272004.0,26.6821,26.7104,26.6255,26.6915,272004.0
2023-11-22 12:30:00,28.3,28.32,28.26,28.29,172147.0,26.6915,26.7104,26.6538,26.6821,172147.0
2023-11-22 13:00:00,28.29,28.35,28.26,28.27,218956.0,26.6821,26.7387,26.6538,26.6632,218956.0
2023-11-22 13:30:00,28.27,28.29,28.22,28.23,157263.0,26.6632,26.6821,26.6161,26.6255,157263.0
2023-11-22 14:00:00,28.23,28.26,28.2,28.23,202938.0,26.6255,26.6538,26.5972,26.6255,202938.0
2023-11-22 14:30:00,28.24,28.27,28.19,28.27,212203.0,26.6349,26.6632,26.5878,26.6632,212203.0
2023-11-22 15:00:00,28.27,28.3,28.26,28.29,222799.0,26.6632,26.6915,26.6538,26.6821,222799.0
2023-11-22 15:30:00,28.29,28.31,28.25,28.3,1166521.0,26.6821,26.7009,26.6443,26.6915,1166521.0
2023-11-24 09:30:00,28.14,28.84,28.13,28.74,816468.0,26.5406,27.2008,26.5312,27.1065,816468.0
2023-11-24 10:00:00,28.74,28.98,28.73,28.89,876998.0,27.1065,27.3329,27.0971,27.248,876998.0
2023-11-24 10:30:00,28.89,28.91,28.82,28.88,760705.0,27.248,27.2668,27.182,27.2385,760705.0
2023-11-24 11:00:00,28.88,28.97,28.84,28.88,431811.0,27.2385,27.3234,27.2008,27.2385,431811.0
2023-11-24 11:30:00,28.87,28.9,28.82,28.84,356439.0,27.2291,27.2574,27.182,27.2008,356439.0
2023-11-24 12:00:00,28.83,28.89,28.82,28.84,363322.0,27.1914,27.248,27.182,27.2008,363322.0
2023-11-24 12:30:00,28.84,28.86,28.71,28.77,1211986.0,27.2008,27.2197,27.0782,27.1348,1211986.0
2023-11-27 09:30:00,28.46,28.57,28.28,28.49,700045.0,26.8424,26.9462,26.6726,26.8707,700045.0
2023-11-27 10:00:00,28.48,29.17,28.42,28.53,734898.0,26.8613,27.5121,26.8047,26.9084,734898.0
2023-11-27 10:30:00,28.53,28.67,28.52,28.64,795309.0,26.9084,27.0405,26.899,27.0122,795309.0
2023-11-27 11:00:00,28.63,28.66,28.56,28.63,594692.0,27.0028,27.031,26.9367,27.0028,594692.0
2023-11-27 11:30:00,28.63,28.66,28.57,28.6,502173.0,27.0028,27.031,26.9462,26.9745,502173.0
2023-11-27 12:00:00,28.6,28.68,28.58,28.6,324951.0,26.9745,27.0499,26.9556,26.9745,324951.0
2023-11-27 12:30:00,28.6,28.6,28.51,28.57,360117.0,26.9745,26.9745,26.8896,26.9462,360117.0
2023-11-27 13:00:00,28.57,28.58,28.52,28.55,296224.0,26.9462,26.9556,26.899,26.9273,296224.0
2023-11-27 13:30:00,28.55,28.56,28.51,28.52,218137.0,26.9273,26.9367,26.8896,26.899,218137.0
2023-11-27 14:00:00,28.51,28.55,28.49,28.53,404673.0,26.8896,26.9273,26.8707,26.9084,404673.0
2023-11-27 14:30:00,28.53,28.55,28.49,28.53,278625.0,26.9084,26.9273,26.8707,26.9084,278625.0
2023-11-27 15:00:00,28.53,28.54,28.49,28.5,383672.0,26.9084,26.9179,26.8707,26.8801,383672.0
2023-11-27 15:30:00,28.5,28.51,28.32,28.35,1686964.0,26.8801,26.8896,26.7104,26.7387,1686964.0
2023-11-28 09:30:00,28.09,28.13,27.64,27.73,2501408.0,26.4934,26.5312,26.069,26.1539,2501408.0
2023-11-28 10:00:00,27.73,27.92,27.61,27.8,1284025.0,26.1539,26.3331,26.0407,26.2199,1284025.0
2023-11-28 10:30:00,27.8,28.07,27.78,28.02,872054.0,26.2199,26.4746,26.2011,26.4274,872054.0
2023-11-28 11:00:00,28.02,28.06,27.95,27.97,893734.0,26.4274,26.4651,26.3614,26.3803,893734.0
2023-11-28 11:30:00,27.98,28.11,27.94,28.11,621538.0,26.3897,26.5123,26.352,26.5123,621538.0
2023-11-28 12:00:00,28.11,28.14,28.06,28.12,524135.0,26.5123,26.5406,26.4651,26.5217,524135.0
2023-11-28 12:30:00,28.12,28.15,28.06,28.15,389150.0,26.5217,26.55,26.4651,26.55,389150.0
2023-11-28 13:00:00,28.14,28.19,28.05,28.18,445751.0,26.5406,26.5878,26.4557,26.5783,445751.0
2023-11-28 13:30:00,28.18,28.2,28.09,28.12,382510.0,26.5783,26.5972,26.4934,26.5217,382510.0
2023-11-28 14:00:00,28.12,28.13,28.07,28.09,303007.0,26.5217,26.5312,26.4746,26.4934,303007.0
2023-11-28 14:30:00,28.09,28.14,28.06,28.13,381270.0,26.4934,26.5406,26.4651,26.5312,381270.0
2023-11-28 15:00:00,28.13,28.17,28.11,28.15,465255.0,26.5312,26.5689,26.5123,26.55,465255.0
2023-11-28 15:30:00,28.16,28.22,28.15,28.15,1494843.0,26.5595,26.6161,26.55,26.55,1494843.0
2023-11-29 09:30:00,27.43,27.79,27.32,27.68,1874912.0,25.871,26.2105,25.7672,26.1067,1874912.0
2023-11-29 10:00:00,27.69,27.69,27.42,27.48,919044.0,26.1162,26.1162,25.8615,25.9181,919044.0
2023-11-29 10:30:00,27.48,27.62,27.46,27.53,697468.0,25.9181,26.0502,25.8993,25.9653,697468.0
2023-11-29 11:00:00,27.53,27.56,27.29,27.31,971037.0,25.9653,25.9936,25.7389,25.7578,971037.0
2023-11-29 11:30:00,27.32,27.34,27.23,27.32,967598.0,25.7672,25.7861,25.6823,25.7672,967598.0
2023-11-29 12:00:00,27.32,27.44,27.29,27.44,554075.0,25.7672,25.8804,25.7389,25.8804,554075.0
2023-11-29 12:30:00,27.44,27.61,27.43,27.6,837851.0,25.8804,26.0407,25.871,26.0313,837851.0
2023-11-29 13:00:00,27.59,27.63,27.43,27.46,528228.0,26.0219,26.0596,25.871,25.8993,528228.0
2023-11-29 13:30:00,27.46,27.47,27.42,27.46,245571.0,25.8993,25.9087,25.8615,25.8993,245571.0
2023-11-29 14:00:00,27.45,27.56,27.44,27.52,471097.0,25.8898,25.9936,25.8804,25.9558,471097.0
2023-11-29 14:30:00,27.53,27.54,27.43,27.49,357282.0,25.9653,25.9747,25.871,25.9275,357282.0
2023-11-29 15:00:00,27.48,27.49,27.37,27.41,513670.0,25.9181,25.9275,25.8144,25.8521,513670.0
2023-11-29 15:30:00,27.41,27.51,27.4,27.44,1528857.0,25.8521,25.9464,25.8427,25.8804,1528857.0
2023-11-30 09:30:00,27.41,27.41,26.86,27.31,1924839.0,25.8521,25.8521,25.3334,25.7578,1924839.0
2023-11-30 10:00:00,27.32,27.6,27.23,27.59,993958.0,25.7672,26.0313,25.6823,26.0219,993958.0
2023-11-30 10:30:00,27.58,27.69,27.53,27.6,1152532.0,26.0124,26.1162,25.9653,26.0313,1152532.0
2023-11-30 11:00:00,27.61,27.71,27.39,27.44,616986.0,26.0407,26.135,25.8332,25.8804,616986.0
2023-11-30 11:30:00,27.44,27.48,27.33,27.33,371135.0,25.8804,25.9181,25.7766,25.7766,371135.0
2023-11-30 12:00:00,27.32,27.37,27.28,27.34,260540.0,25.7672,25.8144,25.7295,25.7861,260540.0
2023-11-30 12:30:00,27.35,27.43,27.34,27.42,160184.0,25.7955,25.871,25.7861,25.8615,160184.0
2023-11-30 13:00:00,27.42,27.44,27.37,27.39,187032.0,25.8615,25.8804,25.8144,25.8332,187032.0
2023-11-30 13:30:00,27.39,27.42,27.31,27.32,238442.0,25.8332,25.8615,25.7578,25.7672,238442.0
2023-11-30 14:00:00,27.33,27.36,27.28,27.31,239092.0,25.7766,25.8049,25.7295,25.7578,239092.0
2023-11-30 14:30:00,27.31,27.41,27.3,27.41,287078.0,25.7578,25.8521,25.7483,25.8521,287078.0
2023-11-30 15:00:00,27.41,27.41,27.3,27.34,408083.0,25.8521,25.8521,25.7483,25.7861,408083.0
2023-11-30 15:30:00,27.34,27.47,27.33,27.43,1273791.0,25.7861,25.9087,25.7766,25.871,1273791.0
2023-12-01 09:30:00,26.91,26.97,26.66,26.73,1539535.0,25.3805,25.4371,25.1447,25.2107,1539535.0
2023-12-01 10:00:00,26.74,26.92,26.71,26.75,917636.0,25.2202,25.3899,25.1919,25.2296,917636.0
2023-12-01 10:30:00,26.75,26.99,26.74,26.91,760370.0,25.2296,25.456,25.2202,25.3805,760370.0
2023-12-01 11:00:00,26.91,27.06,26.83,27.05,704272.0,25.3805,25.522,25.3051,25.5126,704272.0
2023-12-01 11:30:00,27.05,27.19,27.0,27.1,592778.0,25.5126,25.6446,25.4654,25.5597,592778.0
2023-12-01 12:00:00,27.09,27.13,27.03,27.09,434244.0,25.5503,25.588,25.4937,25.5503,434244.0
2023-12-01 12:30:00,27.08,27.22,27.08,27.18,450599.0,25.5408,25.6729,25.5408,25.6352,450599.0
2023-12-01 13:00:00,27.18,27.2,27.09,27.1,443540.0,25.6352,25.654,25.5503,25.5597,443540.0
2023-12-01 13:30:00,27.09,27.16,27.09,27.15,261010.0,25.5503,25.6163,25.5503,25.6069,261010.0
2023-12-01 14:00:00,27.15,27.17,27.11,27.14,319920.0,25.6069,25.6257,25.5691,25.5974,319920.0
2023-12-01 14:30:00,27.14,27.14,27.06,27.07,371379.0,25.5974,25.5974,25.522,25.5314,371379.0
2023-12-01 15:00:00,27.07,27.15,27.05,27.13,596427.0,25.5314,25.6069,25.5126,25.588,596427.0
2023-12-01 15:30:00,27.13,27.17,27.12,27.17,1483632.0,25.588,25.6257,25.5786,25.6257,1483632.0
2023-12-04 09:30:00,26.68,26.91,26.57,26.87,1455044.0,25.1636,25.3805,25.0598,25.3428,1455044.0
2023-12-04 10:00:00,26.87,26.93,26.7,26.71,735805.0,25.3428,25.3994,25.1824,25.1919,735805.0
2023-12-04 10:30:00,26.71,26.78,26.61,26.64,862769.0,25.1919,25.2579,25.0976,25.1259,862769.0
2023-12-04 11:00:00,26.64,26.74,26.6,26.71,477096.0,25.1259,25.2202,25.0881,25.1919,477096.0
2023-12-04 11:30:00,26.7,26.8,26.61,26.77,459692.0,25.1824,25.2768,25.0976,25.2485,459692.0
2023-12-04 12:00:00,26.77,26.78,26.69,26.69,376082.0,25.2485,25.2579,25.173,25.173,376082.0
2023-12-04 12:30:00,26.7,26.74,26.67,26.72,261589.0,25.1824,25.2202,25.1542,25.2013,261589.0
2023-12-04 13:00:00,26.72,26.73,26.59,26.64,478903.0,25.2013,25.2107,25.0787,25.1259,478903.0
2023-12-04 13:30:00,26.64,26.66,26.58,26.58,339434.0,25.1259,25.1447,25.0693,25.0693,339434.0
2023-12-04 14:00:00,26.58,26.61,26.55,26.57,318713.0,25.0693,25.0976,25.041,25.0598,318713.0
2023-12-04 14:30:00,26.57,26.62,26.53,26.59,447935.0,25.0598,25.107,25.0221,25.0787,447935.0
2023-12-04 15:00:00,26.6,26.63,26.54,26.56,412348.0,25.0881,25.1164,25.0315,25.0504,412348.0
2023-12-04 15:30:00,26.57,26.6,26.54,26.57,1470939.0,25.0598,25.0881,25.0315,25.0598,1470939.0
2023-12-05 09:30:00,26.07,26.28,25.99,26.08,1418731.0,24.5883,24.7863,24.5128,24.5977,1418731.0
2023-12-05 10:00:00,26.08,26.15,25.96,25.97,738138.0,24.5977,24.6637,24.4845,24.4939,738138.0
2023-12-05 10:30:00,25.97,26.03,25.89,25.99,664495.0,24.4939,24.5505,24.4185,24.5128,664495.0
2023-12-05 11:00:00,25.99,26.07,25.92,25.93,579084.0,24.5128,24.5883,24.4468,24.4562,579084.0
2023-12-05 11:30:00,25.93,26.02,25.92,25.95,422582.0,24.4562,24.5411,24.4468,24.4751,422582.0
2023-12-05 12:00:00,25.95,26.59,25.93,25.99,393426.0,24.4751,25.0787,24.4562,24.5128,393426.0
2023-12-05 12:30:00,26.0,26.03,25.92,26.02,478889.0,24.5222,24.5505,24.4468,24.5411,478889.0
2023-12-05 13:00:00,26.01,26.08,25.96,26.05,323753.0,24.5317,24.5977,24.4845,24.5694,323753.0
2023-12-05 13:30:00,26.05,26.1,26.02,26.08,301031.0,24.5694,24.6165,24.5411,24.5977,301031.0
2023-12-05 14:00:00,26.08,26.32,26.04,26.31,993127.0,24.5977,24.824,24.56,24.8146,993127.0
2023-12-05 14:30:00,26.31,26.34,26.17,26.19,534470.0,24.8146,24.8429,24.6826,24.7014,534470.0
2023-12-05 15:00:00,26.19,26.27,26.18,26.23,334270.0,24.7014,24.7769,24.692,24.7392,334270.0
2023-12-05 15:30:00,26.23,26.25,26.09,26.13,1236363.0,24.7392,24.758,24.6071,24.6448,1236363.0
2023-12-06 09:30:00,26.5,26.54,26.31,26.34,948137.0,24.9938,25.0315,24.8146,24.8429,948137.0
2023-12-06 10:00:00,26.34,26.65,26.33,26.55,604109.0,24.8429,25.1353,24.8335,25.041,604109.0
2023-12-06 10:30:00,26.55,26.84,26.54,26.77,705786.0,25.041,25.3145,25.0315,25.2485,705786.0
2023-12-06 11:00:00,26.77,26.8,26.63,26.67,422143.0,25.2485,25.2768,25.1164,25.1542,422143.0
2023-12-06 11:30:00,26.67,26.68,26.62,26.65,349249.0,25.1542,25.1636,25.107,25.1353,349249.0
2023-12-06 12:00:00,26.64,26.68,26.61,26.64,193410.0,25.1259,25.1636,25.0976,25.1259,193410.0
2023-12-06 12:30:00,26.64,26.67,26.55,26.56,308594.0,25.1259,25.1542,25.041,25.0504,308594.0
2023-12-06 13:00:00,26.55,26.6,26.49,26.54,254547.0,25.041,25.0881,24.9844,25.0315,254547.0
2023-12-06 13:30:00,26.55,26.57,26.53,26.55,148822.0,25.041,25.0598,25.0221,25.041,148822.0
2023-12-06 14:00:00,26.55,26.58,26.51,26.54,251315.0,25.041,25.0693,25.0032,25.0315,251315.0
2023-12-06 14:30:00,26.54,26.76,26.53,26.68,1211609.0,25.0315,25.239,25.0221,25.1636,1211609.0
2023-12-06 15:00:00,26.68,26.73,26.62,26.64,894589.0,25.1636,25.2107,25.107,25.1259,894589.0
2023-12-06 15:30:00,26.64,26.68,26.57,26.62,1477911.0,25.1259,25.1636,25.0598,25.107,1477911.0
2023-12-07 09:30:00,26.81,27.03,26.72,26.85,849751.0,25.2862,25.4937,25.2013,25.3239,849751.0
2023-12-07 10:00:00,26.86,27.09,26.82,27.03,527202.0,25.3334,25.5503,25.2956,25.4937,527202.0
2023-12-07 10:30:00,27.03,27.15,26.98,27.08,634454.0,25.4937,25.6069,25.4465,25.5408,634454.0
2023-12-07 11:00:00,27.09,27.1,26.96,26.99,446120.0,25.5503,25.5597,25.4277,25.456,446120.0
2023-12-07 11:30:00,26.99,27.07,26.98,27.05,340042.0,25.456,25.5314,25.4465,25.5126,340042.0
2023-12-07 12:00:00,27.05,27.06,26.99,27.0,267239.0,25.5126,25.522,25.456,25.4654,267239.0
2023-12-07 12:30:00,27.0,27.0,26.92,26.93,245225.0,25.4654,25.4654,25.3899,25.3994,245225.0
2023-12-07 13:00:00,26.93,27.0,26.91,26.98,213697.0,25.3994,25.4654,25.3805,25.4465,213697.0
2023-12-07 13:30:00,26.97,27.01,26.92,26.93,181615.0,25.4371,25.4748,25.3899,25.3994,181615.0
2023-12-07 14:00:00,26.93,26.95,26.9,26.94,273577.0,25.3994,25.4182,25.3711,25.4088,273577.0
2023-12-07 14:30:00,26.94,26.96,26.82,26.83,252255.0,25.4088,25.4277,25.2956,25.3051,252255.0
2023-12-07 15:00:00,26.82,26.91,26.82,26.9,289393.0,25.2956,25.3805,25.2956,25.3711,289393.0
2023-12-07 15:30:00,26.9,26.95,26.84,26.94,1630927.0,25.3711,25.4182,25.3145,25.4088,1630927.0
2023-12-08 09:30:00,26.79,26.92,26.68,26.75,768205.0,25.2673,25.3899,25.1636,25.2296,768205.0
2023-12-08 10:00:00,26.76,26.87,26.76,26.83,768799.0,25.239,25.3428,25.239,25.3051,768799.0
2023-12-08 10:30:00,26.83,26.87,26.67,26.72,514102.0,25.3051,25.3428,25.1542,25.2013,514102.0
2023-12-08 11:00:00,26.73,26.8,26.65,26.69,496358.0,25.2107,25.2768,25.1353,25.173,496358.0
2023-12-08 11:30:00,26.69,26.72,26.58,26.63,399719.0,25.173,25.2013,25.0693,25.1164,399719.0
2023-12-08 12:00:00,26.63,26.63,26.53,26.58,305484.0,25.1164,25.1164,25.0221,25.0693,305484.0
2023-12-08 12:30:00,26.58,26.58,26.52,26.55,296795.0,25.0693,25.0693,25.0127,25.041,296795.0
2023-12-08 13:00:00,26.55,26.61,26.54,26.57,307686.0,25.041,25.0976,25.0315,25.0598,307686.0
2023-12-08 13:30:00,26.58,26.66,26.55,26.62,402135.0,25.0693,25.1447,25.041,25.107,402135.0
2023-12-08 14:00:00,26.62,26.63,26.56,26.58,422307.0,25.107,25.1164,25.0504,25.0693,422307.0
2023-12-08 14:30:00,26.58,26.59,26.49,26.52,571341.0,25.0693,25.0787,24.9844,25.0127,571341.0
2023-12-08 15:00:00,26.52,26.53,26.47,26.5,629818.0,25.0127,25.0221,24.9655,24.9938,629818.0
2023-12-08 15:30:00,26.5,26.55,26.44,26.44,1531909.0,24.9938,25.041,24.9372,24.9372,1531909.0
2023-12-11 09:30:00,25.3,25.61,25.01,25.49,2429717.0,23.862,24.1544,23.5885,24.0412,2429717.0
2023-12-11 10:00:00,25.49,25.6,25.44,25.48,930413.0,24.0412,24.145,23.9941,24.0318,930413.0
2023-12-11 10:30:00,25.47,25.68,25.41,25.67,1177122.0,24.0224,24.2204,23.9658,24.211,1177122.0
2023-12-11 11:00:00,25.68,25.83,25.65,25.7,838354.0,24.2204,24.3619,24.1921,24.2393,838354.0
2023-12-11 11:30:00,25.69,25.74,25.61,25.74,846849.0,24.2299,24.277,24.1544,24.277,846849.0
2023-12-11 12:00:00,25.73,25.75,25.66,25.67,441851.0,24.2676,24.2864,24.2016,24.211,441851.0
2023-12-11 12:30:00,25.68,25.69,25.63,25.64,446777.0,24.2204,24.2299,24.1733,24.1827,446777.0
2023-12-11 13:00:00,25.64,25.74,25.63,25.7,487138.0,24.1827,24.277,24.1733,24.2393,487138.0
2023-12-11 13:30:00,25.69,25.7,25.62,25.66,631918.0,24.2299,24.2393,24.1638,24.2016,631918.0
2023-12-11 14:00:00,25.66,25.67,25.63,25.66,361423.0,24.2016,24.211,24.1733,24.2016,361423.0
2023-12-11 14:30:00,25.66,25.69,25.63,25.68,424012.0,24.2016,24.2299,24.1733,24.2204,424012.0
2023-12-11 15:00:00,25.68,25.72,25.62,25.64,631111.0,24.2204,24.2581,24.1638,24.1827,631111.0
2023-12-11 15:30:00,25.64,25.65,25.59,25.59,1703139.0,24.1827,24.1921,24.1355,24.1355,1703139.0
2023-12-12 09:30:00,25.57,25.58,25.18,25.35,1396586.0,24.1167,24.1261,23.7488,23.9092,1396586.0
2023-12-12 10:00:00,25.35,25.36,25.15,25.23,827353.0,23.9092,23.9186,23.7205,23.796,827353.0
2023-12-12 10:30:00,25.23,25.27,25.12,25.16,1003626.0,23.796,23.8337,23.6922,23.73,1003626.0
2023-12-12 11:00:00,25.16,25.17,25.03,25.13,932843.0,23.73,23.7394,23.6074,23.7017,932843.0
2023-12-12 11:30:00,25.13,25.18,25.09,25.13,648557.0,23.7017,23.7488,23.664,23.7017,648557.0
2023-12-12 12:00:00,25.13,25.13,25.04,25.05,458501.0,23.7017,23.7017,23.6168,23.6262,458501.0
2023-12-12 12:30:00,25.04,25.09,25.03,25.06,435700.0,23.6168,23.664,23.6074,23.6357,435700.0
2023-12-12 13:00:00,25.05,25.11,25.05,25.1,401189.0,23.6262,23.6828,23.6262,23.6734,401189.0
2023-12-12 13:30:00,25.1,25.24,25.09,25.2,519044.0,23.6734,23.8054,23.664,23.7677,519044.0
2023-12-12 14:00:00,25.2,25.2,25.13,25.17,335928.0,23.7677,23.7677,23.7017,23.7394,335928.0
2023-12-12 14:30:00,25.17,25.17,25.12,25.17,350277.0,23.7394,23.7394,23.6922,23.7394,350277.0
2023-12-12 15:00:00,25.17,25.22,25.15,25.21,487431.0,23.7394,23.7866,23.7205,23.7771,487431.0
2023-12-12 15:30:00,25.21,25.21,25.14,25.18,1585311.0,23.7771,23.7771,23.7111,23.7488,1585311.0
2023-12-13 09:30:00,25.0,25.08,24.78,24.96,1267975.0,23.5791,23.6545,23.3716,23.5413,1267975.0
2023-12-13 10:00:00,24.96,24.98,24.75,24.78,1243041.0,23.5413,23.5602,23.3433,23.3716,1243041.0
2023-12-13 10:30:00,24.79,24.82,24.75,24.77,573909.0,23.381,23.4093,23.3433,23.3621,573909.0
2023-12-13 11:00:00,24.78,24.81,24.7,24.73,762689.0,23.3716,23.3999,23.2961,23.3244,762689.0
2023-12-13 11:30:00,24.73,24.81,24.71,24.71,612421.0,23.3244,23.3999,23.3056,23.3056,612421.0
2023-12-13 12:00:00,24.71,24.74,24.68,24.69,393330.0,23.3056,23.3338,23.2773,23.2867,393330.0
2023-12-13 12:30:00,24.69,24.71,24.66,24.7,563614.0,23.2867,23.3056,23.2584,23.2961,563614.0
2023-12-13 13:00:00,24.7,24.7,24.67,24.69,244312.0,23.2961,23.2961,23.2678,23.2867,244312.0
2023-12-13 13:30:00,24.69,24.76,24.67,24.67,737101.0,23.2867,23.3527,23.2678,23.2678,737101.0
2023-12-13 14:00:00,24.68,24.94,24.67,24.93,708255.0,23.2773,23.5225,23.2678,23.513,708255.0
2023-12-13 14:30:00,24.93,25.12,24.88,25.1,871986.0,23.513,23.6922,23.4659,23.6734,871986.0
2023-12-13 15:00:00,25.1,25.22,25.07,25.11,1214615.0,23.6734,23.7866,23.6451,23.6828,1214615.0
2023-12-13 15:30:00,25.11,25.3,25.1,25.3,1853742.0,23.6828,23.862,23.6734,23.862,1853742.0
2023-12-14 09:30:00,25.49,26.35,25.47,26.32,3229507.0,24.0412,24.8523,24.0224,24.824,3229507.0
2023-12-14 10:00:00,26.32,26.33,25.92,25.96,1379782.0,24.824,24.8335,24.4468,24.4845,1379782.0
2023-12-14 10:30:00,25.96,26.1,25.9,26.09,1046327.0,24.4845,24.6165,24.4279,24.6071,1046327.0
2023-12-14 11:00:00,26.08,26.2,26.04,26.18,883187.0,24.5977,24.7109,24.56,24.692,883187.0
2023-12-14 11:30:00,26.19,26.25,26.06,26.19,941803.0,24.7014,24.758,24.5788,24.7014,941803.0
2023-12-14 12:00:00,26.2,26.21,26.13,26.15,687515.0,24.7109,24.7203,24.6448,24.6637,687515.0
2023-12-14 12:30:00,26.14,26.26,26.14,26.17,656336.0,24.6543,24.7675,24.6543,24.6826,656336.0
2023-12-14 13:00:00,26.17,26.17,26.05,26.12,630327.0,24.6826,24.6826,24.5694,24.6354,630327.0
2023-12-14 13:30:00,26.12,26.13,26.0,26.0,567382.0,24.6354,24.6448,24.5222,24.5222,567382.0
2023-12-14 14:00:00,26.0,26.13,25.97,26.12,589374.0,24.5222,24.6448,24.4939,24.6354,589374.0
2023-12-14 14:30:00,26.12,26.16,26.08,26.15,547026.0,24.6354,24.6731,24.5977,24.6637,547026.0
2023-12-14 15:00:00,26.15,26.24,26.12,26.2,833069.0,24.6637,24.7486,24.6354,24.7109,833069.0
2023-12-14 15:30:00,26.21,26.28,26.18,26.26,2190459.0,24.7203,24.7863,24.692,24.7675,2190459.0
2023-12-15 09:30:00,27.59,27.78,27.35,27.56,4695581.0,26.0219,26.2011,25.7955,25.9936,4695581.0
2023-12-15 10:00:00,27.56,27.76,27.51,27.71,1760326.0,25.9936,26.1822,25.9464,26.135,1760326.0
2023-12-15 10:30:00,27.71,27.99,27.67,27.98,1996938.0,26.135,26.3991,26.0973,26.3897,1996938.0
2023-12-15 11:00:00,27.99,28.09,27.65,27.78,1609845.0,26.3991,26.4934,26.0785,26.2011,1609845.0
2023-12-15 11:30:00,27.78,27.82,27.48,27.52,1679836.0,26.2011,26.2388,25.9181,25.9558,1679836.0
2023-12-15 12:00:00,27.53,27.55,27.44,27.52,907171.0,25.9653,25.9841,25.8804,25.9558,907171.0
2023-12-15 12:30:00,27.52,27.53,27.46,27.48,727875.0,25.9558,25.9653,25.8993,25.9181,727875.0
2023-12-15 13:00:00,27.48,27.5,27.33,27.5,729695.0,25.9181,25.937,25.7766,25.937,729695.0
2023-12-15 13:30:00,27.49,27.52,27.38,27.48,931559.0,25.9275,25.9558,25.8238,25.9181,931559.0
2023-12-15 14:00:00,27.47,27.53,27.42,27.46,571022.0,25.9087,25.9653,25.8615,25.8993,571022.0
2023-12-15 14:30:00,27.46,27.54,27.45,27.51,570437.0,25.8993,25.9747,25.8898,25.9464,570437.0
2023-12-15 15:00:00,27.51,27.71,27.49,27.7,1113138.0,25.9464,26.135,25.9275,26.1256,1113138.0
2023-12-15 15:30:00,27.7,27.72,27.37,27.42,4882024.0,26.1256,26.1445,25.8144,25.8615,4882024.0
2023-12-18 09:30:00,26.69,26.9,26.53,26.64,1816608.0,25.173,25.3711,25.0221,25.1259,1816608.0
2023-12-18 10:00:00,26.64,26.94,26.61,26.68,1112622.0,25.1259,25.4088,25.0976,25.1636,1112622.0
2023-12-18 10:30:00,26.67,26.72,26.53,26.65,961456.0,25.1542,25.2013,25.0221,25.1353,961456.0
2023-12-18 11:00:00,26.65,26.74,26.62,26.69,605926.0,25.1353,25.2202,25.107,25.173,605926.0
2023-12-18 11:30:00,26.69,26.71,26.58,26.66,479843.0,25.173,25.1919,25.0693,25.1447,479843.0
2023-12-18 12:00:00,26.66,26.72,26.64,26.71,502750.0,25.1447,25.2013,25.1259,25.1919,502750.0
2023-12-18 12:30:00,26.71,26.72,26.65,26.69,354953.0,25.1919,25.2013,25.1353,25.173,354953.0
2023-12-18 13:00:00,26.69,26.69,26.58,26.62,337547.0,25.173,25.173,25.0693,25.107,337547.0
2023-12-18 13:30:00,26.62,26.71,26.58,26.68,311672.0,25.107,25.1919,25.0693,25.1636,311672.0
2023-12-18 14:00:00,26.67,26.72,26.64,26.7,324068.0,25.1542,25.2013,25.1259,25.1824,324068.0
2023-12-18 14:30:00,26.7,26.7,26.66,26.67,298945.0,25.1824,25.1824,25.1447,25.1542,298945.0
2023-12-18 15:00:00,26.67,26.68,26.62,26.67,456056.0,25.1542,25.1636,25.107,25.1542,456056.0
2023-12-18 15:30:00,26.67,26.67,26.63,26.63,1288733.0,25.1542,25.1542,25.1164,25.1164,1288733.0
2023-12-19 09:30:00,26.77,27.1,26.71,26.98,1282654.0,25.2485,25.5597,25.1919,25.4465,1282654.0
2023-12-19 10:00:00,26.99,27.12,26.84,27.07,1099354.0,25.456,25.5786,25.3145,25.5314,1099354.0
2023-12-19 10:30:00,27.07,27.2,27.02,27.11,917838.0,25.5314,25.654,25.4843,25.5691,917838.0
2023-12-19 11:00:00,27.12,27.19,27.05,27.16,1091626.0,25.5786,25.6446,25.5126,25.6163,1091626.0
2023-12-19 11:30:00,27.16,27.19,27.06,27.14,673227.0,25.6163,25.6446,25.522,25.5974,673227.0
2023-12-19 12:00:00,27.13,27.29,27.08,27.27,580637.0,25.588,25.7389,25.5408,25.72,580637.0
2023-12-19 12:30:00,27.26,27.49,27.26,27.48,854260.0,25.7106,25.9275,25.7106,25.9181,854260.0
2023-12-19 13:00:00,27.49,27.49,27.39,27.45,478403.0,25.9275,25.9275,25.8332,25.8898,478403.0
2023-12-19 13:30:00,27.45,27.55,27.44,27.49,580848.0,25.8898,25.9841,25.8804,25.9275,580848.0
2023-12-19 14:00:00,27.49,27.65,27.48,27.6,616710.0,25.9275,26.0785,25.9181,26.0313,616710.0
2023-12-19 14:30:00,27.61,27.69,27.57,27.6,718445.0,26.0407,26.1162,26.003,26.0313,718445.0
2023-12-19 15:00:00,27.6,27.62,27.47,27.54,947270.0,26.0313,26.0502,25.9087,25.9747,947270.0
2023-12-19 15:30:00,27.53,27.61,27.47,27.59,2740809.0,25.9653,26.0407,25.9087,26.0219,2740809.0
2023-12-20 09:30:00,27.02,27.24,26.96,27.08,1726112.0,25.4843,25.6918,25.4277,25.5408,1726112.0
2023-12-20 10:00:00,27.07,27.14,26.97,27.06,750387.0,25.5314,25.5974,25.4371,25.522,750387.0
2023-12-20 10:30:00,27.05,27.12,26.91,26.94,889627.0,25.5126,25.5786,25.3805,25.4088,889627.0
2023-12-20 11:00:00,26.94,27.04,26.93,26.96,604952.0,25.4088,25.5031,25.3994,25.4277,604952.0
2023-12-20 11:30:00,26.95,26.96,26.86,26.91,519907.0,25.4182,25.4277,25.3334,25.3805,519907.0
2023-12-20 12:00:00,26.91,26.94,26.87,26.89,570270.0,25.3805,25.4088,25.3428,25.3616,570270.0
2023-12-20 12:30:00,26.89,26.91,26.86,26.87,305519.0,25.3616,25.3805,25.3334,25.3428,305519.0
2023-12-20 13:00:00,26.88,26.93,26.85,26.88,350333.0,25.3522,25.3994,25.3239,25.3522,350333.0
2023-12-20 13:30:00,26.88,26.97,26.87,26.87,478025.0,25.3522,25.4371,25.3428,25.3428,478025.0
2023-12-20 14:00:00,26.88,26.88,26.83,26.86,347567.0,25.3522,25.3522,25.3051,25.3334,347567.0
2023-12-20 14:30:00,26.86,26.86,26.52,26.55,1004334.0,25.3334,25.3334,25.0127,25.041,1004334.0
2023-12-20 15:00:00,26.55,26.65,26.42,26.47,1099326.0,25.041,25.1353,24.9184,24.9655,1099326.0
2023-12-20 15:30:00,26.47,26.58,26.39,26.43,3009718.0,24.9655,25.0693,24.8901,24.9278,3009718.0
2023-12-21 09:30:00,27.07,27.29,26.92,27.05,1464688.0,25.5314,25.7389,25.3899,25.5126,1464688.0
2023-12-21 10:00:00,27.06,27.23,26.89,27.07,1090810.0,25.522,25.6823,25.3616,25.5314,1090810.0
2023-12-21 10:30:00,27.07,27.26,27.07,27.26,661706.0,25.5314,25.7106,25.5314,25.7106,661706.0
2023-12-21 11:00:00,27.26,27.43,27.22,27.39,1065082.0,25.7106,25.871,25.6729,25.8332,1065082.0
2023-12-21 11:30:00,27.4,27.47,27.31,27.42,1460316.0,25.8427,25.9087,25.7578,25.8615,1460316.0
2023-12-21 12:00:00,27.42,27.49,27.39,27.44,689078.0,25.8615,25.9275,25.8332,25.8804,689078.0
2023-12-21 12:30:00,27.44,27.5,27.42,27.48,484246.0,25.8804,25.937,25.8615,25.9181,484246.0
2023-12-21 13:00:00,27.49,27.53,27.42,27.53,373503.0,25.9275,25.9653,25.8615,25.9653,373503.0
2023-12-21 13:30:00,27.53,27.6,27.52,27.6,554770.0,25.9653,26.0313,25.9558,26.0313,554770.0
2023-12-21 14:00:00,27.6,27.71,27.58,27.68,545757.0,26.0313,26.135,26.0124,26.1067,545757.0
2023-12-21 14:30:00,27.68,27.75,27.65,27.71,694038.0,26.1067,26.1728,26.0785,26.135,694038.0
2023-12-21 15:00:00,27.71,27.78,27.67,27.77,590804.0,26.135,26.2011,26.0973,26.1916,590804.0
2023-12-21 15:30:00,27.77,28.02,27.75,28.0,2833205.0,26.1916,26.4274,26.1728,26.4086,2833205.0
2023-12-22 09:30:00,27.38,27.92,27.18,27.61,2912675.0,25.8238,26.3331,25.6352,26.0407,2912675.0
2023-12-22 10:00:00,27.62,27.72,27.42,27.51,1355578.0,26.0502,26.1445,25.8615,25.9464,1355578.0
2023-12-22 10:30:00,27.51,27.56,27.28,27.29,672610.0,25.9464,25.9936,25.7295,25.7389,672610.0
2023-12-22 11:00:00,27.28,27.48,27.23,27.43,761861.0,25.7295,25.9181,25.6823,25.871,761861.0
2023-12-22 11:30:00,27.43,27.55,27.42,27.5,498107.0,25.871,25.9841,25.8615,25.937,498107.0
2023-12-22 12:00:00,27.51,27.54,27.4,27.46,251419.0,25.9464,25.9747,25.8427,25.8993,251419.0
2023-12-22 12:30:00,27.46,27.58,27.44,27.54,326061.0,25.8993,26.0124,25.8804,25.9747,326061.0
2023-12-22 13:00:00,27.53,27.55,27.45,27.52,205046.0,25.9653,25.9841,25.8898,25.9558,205046.0
2023-12-22 13:30:00,27.52,27.57,27.49,27.54,304363.0,25.9558,26.003,25.9275,25.9747,304363.0
2023-12-22 14:00:00,27.54,27.55,27.45,27.52,387282.0,25.9747,25.9841,25.8898,25.9558,387282.0
2023-12-22 14:30:00,27.52,27.62,27.46,27.59,367798.0,25.9558,26.0502,25.8993,26.0219,367798.0
2023-12-22 15:00:00,27.59,27.65,27.57,27.61,368733.0,26.0219,26.0785,26.003,26.0407,368733.0
2023-12-22 15:30:00,27.61,27.64,27.51,27.58,1424204.0,26.0407,26.069,25.9464,26.0124,1424204.0
2023-12-26 09:30:00,27.82,28.19,27.73,27.88,1767808.0,26.2388,26.5878,26.1539,26.2954,1767808.0
2023-12-26 10:00:00,27.88,27.93,27.79,27.83,523636.0,26.2954,26.3425,26.2105,26.2482,523636.0
2023-12-26 10:30:00,27.84,27.89,27.7,27.73,472218.0,26.2577,26.3048,26.1256,26.1539,472218.0
2023-12-26 11:00:00,27.73,27.73,27.5,27.52,515812.0,26.1539,26.1539,25.937,25.9558,515812.0
2023-12-26 11:30:00,27.52,27.53,27.38,27.49,681983.0,25.9558,25.9653,25.8238,25.9275,681983.0
2023-12-26 12:00:00,27.49,27.66,27.48,27.58,442624.0,25.9275,26.0879,25.9181,26.0124,442624.0
2023-12-26 12:30:00,27.57,27.61,27.5,27.53,285878.0,26.003,26.0407,25.937,25.9653,285878.0
2023-12-26 13:00:00,27.53,27.62,27.52,27.6,243020.0,25.9653,26.0502,25.9558,26.0313,243020.0
2023-12-26 13:30:00,27.61,27.64,27.58,27.6,298655.0,26.0407,26.069,26.0124,26.0313,298655.0
2023-12-26 14:00:00,27.6,27.64,27.57,27.6,304384.0,26.0313,26.069,26.003,26.0313,304384.0
2023-12-26 14:30:00,27.6,27.63,27.57,27.62,316805.0,26.0313,26.0596,26.003,26.0502,316805.0
2023-12-26 15:00:00,27.62,27.64,27.57,27.6,356530.0,26.0502,26.069,26.003,26.0313,356530.0
2023-12-26 15:30:00,27.6,27.64,27.57,27.62,1197384.0,26.0313,26.069,26.003,26.0502,1197384.0
2023-12-27 09:30:00,27.57,27.72,27.3,27.69,1091991.0,26.003,26.1445,25.7483,26.1162,1091991.0
2023-12-27 10:00:00,27.69,27.77,27.55,27.71,697998.0,26.1162,26.1916,25.9841,26.135,697998.0
2023-12-27 10:30:00,27.71,27.74,27.54,27.57,631076.0,26.135,26.1633,25.9747,26.003,631076.0
2023-12-27 11:00:00,27.56,27.57,27.37,27.46,757357.0,25.9936,26.003,25.8144,25.8993,757357.0
2023-12-27 11:30:00,27.46,27.54,27.45,27.54,398804.0,25.8993,25.9747,25.8898,25.9747,398804.0
2023-12-27 12:00:00,27.54,27.6,27.51,27.57,291819.0,25.9747,26.0313,25.9464,26.003,291819.0
2023-12-27 12:30:00,27.57,27.62,27.54,27.55,315256.0,26.003,26.0502,25.9747,25.9841,315256.0
2023-12-27 13:00:00,27.55,27.67,27.52,27.65,380560.0,25.9841,26.0973,25.9558,26.0785,380560.0
2023-12-27 13:30:00,27.66,27.67,27.58,27.61,287693.0,26.0879,26.0973,26.0124,26.0407,287693.0
2023-12-27 14:00:00,27.61,27.62,27.55,27.6,294432.0,26.0407,26.0502,25.9841,26.0313,294432.0
2023-12-27 14:30:00,27.59,27.65,27.58,27.64,302559.0,26.0219,26.0785,26.0124,26.069,302559.0
2023-12-27 15:00:00,27.64,27.68,27.62,27.66,414852.0,26.069,26.1067,26.0502,26.0879,414852.0
2023-12-27 15:30:00,27.66,27.74,27.62,27.74,1394703.0,26.0879,26.1633,26.0502,26.1633,1394703.0
2023-12-28 09:30:00,28.6,29.19,28.53,28.98,3286484.0,26.9745,27.5309,26.9084,27.3329,3286484.0
2023-12-28 10:00:00,28.98,29.0,28.76,28.84,1367554.0,27.3329,27.3517,27.1254,27.2008,1367554.0
2023-12-28 10:30:00,28.84,28.94,28.79,28.88,819386.0,27.2008,27.2951,27.1537,27.2385,819386.0
2023-12-28 11:00:00,28.87,28.97,28.84,28.88,631340.0,27.2291,27.3234,27.2008,27.2385,631340.0
2023-12-28 11:30:00,28.88,28.9,28.68,28.7,598915.0,27.2385,27.2574,27.0499,27.0688,598915.0
2023-12-28 12:00:00,28.7,28.76,28.66,28.68,457964.0,27.0688,27.1254,27.031,27.0499,457964.0
2023-12-28 12:30:00,28.69,28.71,28.62,28.63,305029.0,27.0593,27.0782,26.9933,27.0028,305029.0
2023-12-28 13:00:00,28.63,28.66,28.59,28.63,319583.0,27.0028,27.031,26.965,27.0028,319583.0
2023-12-28 13:30:00,28.63,28.63,28.48,28.5,448021.0,27.0028,27.0028,26.8613,26.8801,448021.0
2023-12-28 14:00:00,28.5,28.54,28.44,28.53,442816.0,26.8801,26.9179,26.8236,26.9084,442816.0
2023-12-28 14:30:00,28.53,28.56,28.5,28.55,397190.0,26.9084,26.9367,26.8801,26.9273,397190.0
2023-12-28 15:00:00,28.55,28.57,28.49,28.53,397572.0,26.9273,26.9462,26.8707,26.9084,397572.0
2023-12-28 15:30:00,28.54,28.57,28.47,28.53,1483248.0,26.9179,26.9462,26.8518,26.9084,1483248.0
2023-12-29 09:30:00,28.62,29.03,28.62,28.94,1360753.0,26.9933,27.38,26.9933,27.2951,1360753.0
2023-12-29 10:00:00,28.93,29.07,28.83,29.04,683813.0,27.2857,27.4177,27.1914,27.3894,683813.0
2023-12-29 10:30:00,29.03,29.05,28.73,28.78,760164.0,27.38,27.3989,27.0971,27.1442,760164.0
2023-12-29 11:00:00,28.78,28.82,28.63,28.68,831043.0,27.1442,27.182,27.0028,27.0499,831043.0
2023-12-29 11:30:00,28.68,28.78,28.65,28.72,369162.0,27.0499,27.1442,27.0216,27.0876,369162.0
2023-12-29 12:00:00,28.71,28.75,28.69,28.7,317579.0,27.0782,27.1159,27.0593,27.0688,317579.0
2023-12-29 12:30:00,28.7,28.77,28.67,28.74,432333.0,27.0688,27.1348,27.0405,27.1065,432333.0
2023-12-29 13:00:00,28.73,28.78,28.7,28.77,306588.0,27.0971,27.1442,27.0688,27.1348,306588.0
2023-12-29 13:30:00,28.76,28.88,28.75,28.87,318716.0,27.1254,27.2385,27.1159,27.2291,318716.0
2023-12-29 14:00:00,28.87,28.93,28.84,28.85,323912.0,27.2291,27.2857,27.2008,27.2102,323912.0
2023-12-29 14:30:00,28.85,28.9,28.84,28.86,420086.0,27.2102,27.2574,27.2008,27.2197,420086.0
2023-12-29 15:00:00,28.85,28.87,28.81,28.86,587311.0,27.2102,27.2291,27.1725,27.2197,587311.0
2023-12-29 15:30:00,28.85,28.92,28.78,28.9,1873477.0,27.2102,27.2763,27.1442,27.2574,1873477.0
2024-01-02 09:30:00,28.0,28.03,27.51,27.73,2855183.0,26.4086,26.4369,25.9464,26.1539,2855183.0
2024-01-02 10:00:00,27.74,27.77,27.34,27.38,1505042.0,26.1633,26.1916,25.7861,25.8238,1505042.0
2024-01-02 10:30:00,27.38,27.42,27.24,27.34,1014980.0,25.8238,25.8615,25.6918,25.7861,1014980.0
2024-01-02 11:00:00,27.34,27.45,27.31,27.37,599564.0,25.7861,25.8898,25.7578,25.8144,599564.0
2024-01-02 11:30:00,27.37,27.5,27.26,27.48,881402.0,25.8144,25.937,25.7106,25.9181,881402.0
2024-01-02 12:00:00,27.48,27.51,27.38,27.43,338975.0,25.9181,25.9464,25.8238,25.871,338975.0
2024-01-02 12:30:00,27.43,27.47,27.36,27.39,401674.0,25.871,25.9087,25.8049,25.8332,401674.0
2024-01-02 13:00:00,27.39,27.41,27.34,27.37,297015.0,25.8332,25.8521,25.7861,25.8144,297015.0
2024-01-02 13:30:00,27.37,27.43,27.29,27.31,331577.0,25.8144,25.871,25.7389,25.7578,331577.0
2024-01-02 14:00:00,27.31,27.31,27.17,27.2,513970.0,25.7578,25.7578,25.6257,25.654,513970.0
2024-01-02 14:30:00,27.19,27.22,27.11,27.21,477541.0,25.6446,25.6729,25.5691,25.6635,477541.0
2024-01-02 15:00:00,27.2,27.25,27.11,27.19,678953.0,25.654,25.7012,25.5691,25.6446,678953.0
2024-01-02 15:30:00,27.19,27.22,27.14,27.21,1792768.0,25.6446,25.6729,25.5974,25.6635,1792768.0
2024-01-03 09:30:00,26.95,27.37,26.82,27.37,1466467.0,25.4182,25.8144,25.2956,25.8144,1466467.0
2024-01-03 10:00:00,27.36,27.46,27.09,27.18,876257.0,25.8049,25.8993,25.5503,25.6352,876257.0
2024-01-03 10:30:00,27.18,27.31,27.02,27.29,802803.0,25.6352,25.7578,25.4843,25.7389,802803.0
2024-01-03 11:00:00,27.29,27.42,27.19,27.29,1187980.0,25.7389,25.8615,25.6446,25.7389,1187980.0
2024-01-03 11:30:00,27.29,27.38,27.18,27.33,588836.0,25.7389,25.8238,25.6352,25.7766,588836.0
2024-01-03 12:00:00,27.33,27.38,27.31,27.37,223803.0,25.7766,25.8238,25.7578,25.8144,223803.0
2024-01-03 12:30:00,27.37,27.44,27.34,27.42,435145.0,25.8144,25.8804,25.7861,25.8615,435145.0
2024-01-03 13:00:00,27.42,27.54,27.38,27.48,442469.0,25.8615,25.9747,25.8238,25.9181,442469.0
2024-01-03 13:30:00,27.48,27.48,27.4,27.42,155999.0,25.9181,25.9181,25.8427,25.8615,155999.0
2024-01-03 14:00:00,27.41,27.5,27.31,27.46,332489.0,25.8521,25.937,25.7578,25.8993,332489.0
2024-01-03 14:30:00,27.46,27.5,27.38,27.44,256701.0,25.8993,25.937,25.8238,25.8804,256701.0
2024-01-03 15:00:00,27.44,27.44,27.35,27.38,341340.0,25.8804,25.8804,25.7955,25.8238,341340.0
2024-01-03 15:30:00,27.38,27.5,27.37,27.45,1399211.0,25.8238,25.937,25.8144,25.8898,1399211.0
2024-01-04 09:30:00,27.31,27.37,27.06,27.32,741265.0,25.7578,25.8144,25.522,25.7672,741265.0
2024-01-04 10:00:00,27.32,27.47,27.3,27.38,609911.0,25.7672,25.9087,25.7483,25.8238,609911.0
2024-01-04 10:30:00,27.39,27.4,27.29,27.3,334277.0,25.8332,25.8427,25.7389,25.7483,334277.0
2024-01-04 11:00:00,27.3,27.44,27.28,27.38,517480.0,25.7483,25.8804,25.7295,25.8238,517480.0
2024-01-04 11:30:00,27.38,27.42,27.33,27.34,380179.0,25.8238,25.8615,25.7766,25.7861,380179.0
2024-01-04 12:00:00,27.34,27.4,27.27,27.34,338399.0,25.7861,25.8427,25.72,25.7861,338399.0
2024-01-04 12:30:00,27.34,27.34,27.24,27.26,266609.0,25.7861,25.7861,25.6918,25.7106,266609.0
2024-01-04 13:00:00,27.26,27.3,27.21,27.24,161659.0,25.7106,25.7483,25.6635,25.6918,161659.0
2024-01-04 13:30:00,27.23,27.25,27.18,27.19,181364.0,25.6823,25.7012,25.6352,25.6446,181364.0
2024-01-04 14:00:00,27.19,27.29,27.15,27.26,265660.0,25.6446,25.7389,25.6069,25.7106,265660.0
2024-01-04 14:30:00,27.27,27.3,27.21,27.28,190326.0,25.72,25.7483,25.6635,25.7295,190326.0
2024-01-04 15:00:00,27.28,27.33,27.27,27.3,363879.0,25.7295,25.7766,25.72,25.7483,363879.0
2024-01-04 15:30:00,27.29,27.3,27.13,27.18,1354517.0,25.7389,25.7483,25.588,25.6352,1354517.0
2024-01-05 09:30:00,27.02,27.05,26.51,26.6,1590387.0,25.4843,25.5126,25.0032,25.0881,1590387.0
2024-01-05 10:00:00,26.6,26.86,26.59,26.71,970085.0,25.0881,25.3334,25.0787,25.1919,970085.0
2024-01-05 10:30:00,26.71,26.86,26.69,26.78,651919.0,25.1919,25.3334,25.173,25.2579,651919.0
2024-01-05 11:00:00,26.78,26.84,26.63,26.66,762534.0,25.2579,25.3145,25.1164,25.1447,762534.0
2024-01-05 11:30:00,26.66,26.69,26.6,26.63,353807.0,25.1447,25.173,25.0881,25.1164,353807.0
2024-01-05 12:00:00,26.63,26.72,26.61,26.61,548134.0,25.1164,25.2013,25.0976,25.0976,548134.0
2024-01-05 12:30:00,26.62,26.63,26.49,26.55,742589.0,25.107,25.1164,24.9844,25.041,742589.0
2024-01-05 13:00:00,26.55,26.59,26.5,26.59,274354.0,25.041,25.0787,24.9938,25.0787,274354.0
2024-01-05 13:30:00,26.59,26.72,26.59,26.71,492083.0,25.0787,25.2013,25.0787,25.1919,492083.0
2024-01-05 14:00:00,26.71,26.76,26.66,26.67,309263.0,25.1919,25.239,25.1447,25.1542,309263.0
2024-01-05 14:30:00,26.66,26.67,26.55,26.56,312946.0,25.1447,25.1542,25.041,25.0504,312946.0
2024-01-05 15:00:00,26.56,26.68,26.53,26.67,481110.0,25.0504,25.1636,25.0221,25.1542,481110.0
2024-01-05 15:30:00,26.67,26.77,26.65,26.68,1921747.0,25.1542,25.2485,25.1353,25.1636,1921747.0
2024-01-08 09:30:00,25.42,25.66,25.22,25.57,2756750.0,23.9752,24.2016,23.7866,24.1167,2756750.0
2024-01-08 10:00:00,25.57,25.64,25.45,25.48,815954.0,24.1167,24.1827,24.0035,24.0318,815954.0
2024-01-08 10:30:00,25.48,25.75,25.47,25.72,787125.0,24.0318,24.2864,24.0224,24.2581,787125.0
2024-01-08 11:00:00,25.72,25.93,25.67,25.93,728648.0,24.2581,24.4562,24.211,24.4562,728648.0
2024-01-08 11:30:00,25.94,25.98,25.8,25.96,634867.0,24.4656,24.5034,24.3336,24.4845,634867.0
2024-01-08 12:00:00,25.96,25.96,25.86,25.91,301135.0,24.4845,24.4845,24.3902,24.4373,301135.0
2024-01-08 12:30:00,25.91,25.96,25.87,25.95,198229.0,24.4373,24.4845,24.3996,24.4751,198229.0
2024-01-08 13:00:00,25.94,25.97,25.9,25.92,219232.0,24.4656,24.4939,24.4279,24.4468,219232.0
2024-01-08 13:30:00,25.92,26.04,25.91,26.02,194290.0,24.4468,24.56,24.4373,24.5411,194290.0
2024-01-08 14:00:00,26.01,26.02,25.95,25.97,271631.0,24.5317,24.5411,24.4751,24.4939,271631.0
2024-01-08 14:30:00,25.98,26.06,25.96,26.04,258989.0,24.5034,24.5788,24.4845,24.56,258989.0
2024-01-08 15:00:00,26.05,26.05,25.96,25.99,375771.0,24.5694,24.5694,24.4845,24.5128,375771.0
2024-01-08 15:30:00,25.99,26.03,25.94,25.96,1872613.0,24.5128,24.5505,24.4656,24.4845,1872613.0
2024-01-09 09:30:00,25.09,25.24,24.91,25.2,2619223.0,23.664,23.8054,23.4942,23.7677,2619223.0
2024-01-09 10:00:00,25.2,25.38,25.12,25.32,810585.0,23.7677,23.9375,23.6922,23.8809,810585.0
2024-01-09 10:30:00,25.32,25.47,25.32,25.38,583757.0,23.8809,24.0224,23.8809,23.9375,583757.0
2024-01-09 11:00:00,25.38,25.53,25.37,25.49,555087.0,23.9375,24.0789,23.928,24.0412,555087.0
2024-01-09 11:30:00,25.48,25.5,25.41,25.47,353976.0,24.0318,24.0507,23.9658,24.0224,353976.0
2024-01-09 12:00:00,25.48,25.48,25.35,25.36,315542.0,24.0318,24.0318,23.9092,23.9186,315542.0
2024-01-09 12:30:00,25.36,25.38,25.31,25.32,262208.0,23.9186,23.9375,23.8715,23.8809,262208.0
2024-01-09 13:00:00,25.32,25.4,25.3,25.33,290866.0,23.8809,23.9563,23.862,23.8903,290866.0
2024-01-09 13:30:00,25.34,25.37,25.29,25.3,334496.0,23.8997,23.928,23.8526,23.862,334496.0
2024-01-09 14:00:00,25.3,25.34,25.28,25.29,363911.0,23.862,23.8997,23.8432,23.8526,363911.0
2024-01-09 14:30:00,25.29,25.3,25.23,25.24,261779.0,23.8526,23.862,23.796,23.8054,261779.0
2024-01-09 15:00:00,25.24,25.28,25.22,25.25,358502.0,23.8054,23.8432,23.7866,23.8149,358502.0
2024-01-09 15:30:00,25.26,25.32,25.18,25.32,1963225.0,23.8243,23.8809,23.7488,23.8809,1963225.0
2024-01-10 09:30:00,25.3,25.47,25.18,25.38,1023810.0,23.862,24.0224,23.7488,23.9375,1023810.0
2024-01-10 10:00:00,25.38,25.43,25.27,25.4,685666.0,23.9375,23.9846,23.8337,23.9563,685666.0
2024-01-10 10:30:00,25.39,25.47,25.26,25.35,617353.0,23.9469,24.0224,23.8243,23.9092,617353.0
2024-01-10 11:00:00,25.35,25.36,25.2,25.21,405368.0,23.9092,23.9186,23.7677,23.7771,405368.0
2024-01-10 11:30:00,25.21,25.25,25.16,25.21,441764.0,23.7771,23.8149,23.73,23.7771,441764.0
2024-01-10 12:00:00,25.21,25.24,25.17,25.18,365656.0,23.7771,23.8054,23.7394,23.7488,365656.0
2024-01-10 12:30:00,25.18,25.29,25.18,25.27,340043.0,23.7488,23.8526,23.7488,23.8337,340043.0
2024-01-10 13:00:00,25.27,25.32,25.22,25.27,288247.0,23.8337,23.8809,23.7866,23.8337,288247.0
2024-01-10 13:30:00,25.27,25.33,25.25,25.28,212479.0,23.8337,23.8903,23.8149,23.8432,212479.0
2024-01-10 14:00:00,25.28,25.36,25.26,25.33,342470.0,23.8432,23.9186,23.8243,23.8903,342470.0
2024-01-10 14:30:00,25.33,25.37,25.3,25.37,302204.0,23.8903,23.928,23.862,23.928,302204.0
2024-01-10 15:00:00,25.37,25.4,25.24,25.26,380440.0,23.928,23.9563,23.8054,23.8243,380440.0
2024-01-10 15:30:00,25.25,25.3,25.22,25.27,1259816.0,23.8149,23.862,23.7866,23.8337,1259816.0
2024-01-11 09:30:00,25.63,25.78,25.46,25.56,1641395.0,24.1733,24.3147,24.0129,24.1072,1641395.0
2024-01-11 10:00:00,25.56,25.57,25.22,25.36,693655.0,24.1072,24.1167,23.7866,23.9186,693655.0
2024-01-11 10:30:00,25.36,25.44,25.25,25.29,958385.0,23.9186,23.9941,23.8149,23.8526,958385.0
2024-01-11 11:00:00,25.3,25.32,25.19,25.26,467888.0,23.862,23.8809,23.7583,23.8243,467888.0
2024-01-11 11:30:00,25.27,25.38,25.24,25.36,321098.0,23.8337,23.9375,23.8054,23.9186,321098.0
2024-01-11 12:00:00,25.35,25.47,25.34,25.39,252528.0,23.9092,24.0224,23.8997,23.9469,252528.0
2024-01-11 12:30:00,25.39,25.44,25.37,25.42,200584.0,23.9469,23.9941,23.928,23.9752,200584.0
2024-01-11 13:00:00,25.42,25.5,25.4,25.42,214509.0,23.9752,24.0507,23.9563,23.9752,214509.0
2024-01-11 13:30:00,25.42,25.47,25.38,25.47,197012.0,23.9752,24.0224,23.9375,24.0224,197012.0
2024-01-11 14:00:00,25.47,25.5,25.41,25.46,263497.0,24.0224,24.0507,23.9658,24.0129,263497.0
2024-01-11 14:30:00,25.46,25.47,25.42,25.46,201432.0,24.0129,24.0224,23.9752,24.0129,201432.0
2024-01-11 15:00:00,25.45,25.46,25.34,25.4,354293.0,24.0035,24.0129,23.8997,23.9563,354293.0
2024-01-11 15:30:00,25.39,25.46,25.38,25.39,1120194.0,23.9469,24.0129,23.9375,23.9469,1120194.0
2024-01-12 09:30:00,25.14,25.56,25.02,25.47,1384031.0,23.7111,24.1072,23.5979,24.0224,1384031.0
2024-01-12 10:00:00,25.46,25.47,25.24,25.28,553542.0,24.0129,24.0224,23.8054,23.8432,553542.0
2024-01-12 10:30:00,25.27,25.32,25.14,25.18,765034.0,23.8337,23.8809,23.7111,23.7488,765034.0
2024-01-12 11:00:00,25.18,25.21,25.1,25.11,638625.0,23.7488,23.7771,23.6734,23.6828,638625.0
2024-01-12 11:30:00,25.11,25.12,24.94,24.97,1066303.0,23.6828,23.6922,23.5225,23.5508,1066303.0
2024-01-12 12:00:00,24.97,25.02,24.88,24.89,517123.0,23.5508,23.5979,23.4659,23.4753,517123.0
2024-01-12 12:30:00,24.88,24.89,24.74,24.77,966547.0,23.4659,23.4753,23.3338,23.3621,966547.0
2024-01-12 13:00:00,24.77,24.86,24.76,24.83,505448.0,23.3621,23.447,23.3527,23.4187,505448.0
2024-01-12 13:30:00,24.83,24.83,24.69,24.74,684729.0,23.4187,23.4187,23.2867,23.3338,684729.0
2024-01-12 14:00:00,24.74,24.79,24.71,24.73,466872.0,23.3338,23.381,23.3056,23.3244,466872.0
2024-01-12 14:30:00,24.73,24.77,24.64,24.76,465941.0,23.3244,23.3621,23.2395,23.3527,465941.0
2024-01-12 15:00:00,24.75,24.82,24.74,24.81,525491.0,23.3433,23.4093,23.3338,23.3999,525491.0
2024-01-12 15:30:00,24.81,24.84,24.7,24.71,1598373.0,23.3999,23.4282,23.2961,23.3056,1598373.0
2024-01-16 09:30:00,24.0,24.06,23.71,23.92,2976145.0,22.6359,22.6925,22.3624,22.5605,2976145.0
2024-01-16 10:00:00,23.92,23.95,23.75,23.87,1204279.0,22.5605,22.5887,22.4001,22.5133,1204279.0
2024-01-16 10:30:00,23.87,23.91,23.78,23.8,747091.0,22.5133,22.551,22.4284,22.4473,747091.0
2024-01-16 11:00:00,23.8,23.84,23.69,23.71,918262.0,22.4473,22.485,22.3435,22.3624,918262.0
2024-01-16 11:30:00,23.71,23.77,23.7,23.71,638997.0,22.3624,22.419,22.353,22.3624,638997.0
2024-01-16 12:00:00,23.71,23.73,23.64,23.67,555488.0,22.3624,22.3813,22.2964,22.3247,555488.0
2024-01-16 12:30:00,23.67,23.7,23.6,23.66,1343734.0,22.3247,22.353,22.2586,22.3152,1343734.0
2024-01-16 13:00:00,23.67,23.76,23.61,23.63,566378.0,22.3247,22.4095,22.2681,22.2869,566378.0
2024-01-16 13:30:00,23.63,23.68,23.59,23.66,589675.0,22.2869,22.3341,22.2492,22.3152,589675.0
2024-01-16 14:00:00,23.66,23.68,23.59,23.64,578392.0,22.3152,22.3341,22.2492,22.2964,578392.0
2024-01-16 14:30:00,23.64,23.64,23.6,23.61,432999.0,22.2964,22.2964,22.2586,22.2681,432999.0
2024-01-16 15:00:00,23.62,23.62,23.48,23.49,931568.0,22.2775,22.2775,22.1455,22.1549,931568.0
2024-01-16 15:30:00,23.5,23.61,23.46,23.59,2945540.0,22.1643,22.2681,22.1266,22.2492,2945540.0
2024-01-17 09:30:00,22.48,22.51,22.23,22.36,4479443.0,21.2023,21.2306,20.9665,21.0891,4479443.0
2024-01-17 10:00:00,22.36,22.51,22.3,22.46,2522123.0,21.0891,21.2306,21.0325,21.1834,2522123.0
2024-01-17 10:30:00,22.46,22.51,22.36,22.41,1457791.0,21.1834,21.2306,21.0891,21.1363,1457791.0
2024-01-17 11:00:00,22.41,22.56,22.38,22.39,1810320.0,21.1363,21.2778,21.108,21.1174,1810320.0
2024-01-17 11:30:00,22.39,22.48,22.31,22.48,1230257.0,21.1174,21.2023,21.042,21.2023,1230257.0
2024-01-17 12:00:00,22.48,22.48,22.34,22.36,664958.0,21.2023,21.2023,21.0703,21.0891,664958.0
2024-01-17 12:30:00,22.35,22.36,22.2,22.23,1156584.0,21.0797,21.0891,20.9382,20.9665,1156584.0
2024-01-17 13:00:00,22.22,22.36,22.22,22.35,643244.0,20.9571,21.0891,20.9571,21.0797,643244.0
2024-01-17 13:30:00,22.35,22.44,22.32,22.41,530968.0,21.0797,21.1646,21.0514,21.1363,530968.0
2024-01-17 14:00:00,22.41,22.52,22.4,22.5,605881.0,21.1363,21.24,21.1268,21.2212,605881.0
2024-01-17 14:30:00,22.49,22.54,22.42,22.46,796220.0,21.2117,21.2589,21.1457,21.1834,796220.0
2024-01-17 15:00:00,22.46,22.56,22.4,22.55,1229883.0,21.1834,21.2778,21.1268,21.2683,1229883.0
2024-01-17 15:30:00,22.55,22.56,22.39,22.42,3461725.0,21.2683,21.2778,21.1174,21.1457,3461725.0
2024-01-18 09:30:00,22.37,22.37,21.89,21.98,2202800.0,21.0986,21.0986,20.6458,20.7307,2202800.0
2024-01-18 10:00:00,21.97,22.1,21.94,22.04,1153646.0,20.7213,20.8439,20.693,20.7873,1153646.0
2024-01-18 10:30:00,22.04,22.11,21.91,21.99,1821964.0,20.7873,20.8533,20.6647,20.7402,1821964.0
2024-01-18 11:00:00,21.99,22.04,21.93,22.01,884800.0,20.7402,20.7873,20.6836,20.759,884800.0
2024-01-18 11:30:00,22.01,22.06,21.95,21.96,732405.0,20.759,20.8062,20.7024,20.7119,732405.0
2024-01-18 12:00:00,21.96,21.99,21.9,21.98,726279.0,20.7119,20.7402,20.6553,20.7307,726279.0
2024-01-18 12:30:00,21.99,22.01,21.93,21.98,541669.0,20.7402,20.759,20.6836,20.7307,541669.0
2024-01-18 13:00:00,21.99,21.99,21.92,21.95,500002.0,20.7402,20.7402,20.6741,20.7024,500002.0
2024-01-18 13:30:00,21.94,22.0,21.92,21.97,482334.0,20.693,20.7496,20.6741,20.7213,482334.0
2024-01-18 14:00:00,21.98,21.99,21.95,21.98,422354.0,20.7307,20.7402,20.7024,20.7307,422354.0
2024-01-18 14:30:00,21.98,22.05,21.96,21.98,536108.0,20.7307,20.7967,20.7119,20.7307,536108.0
2024-01-18 15:00:00,21.98,22.08,21.96,22.04,645211.0,20.7307,20.825,20.7119,20.7873,645211.0
2024-01-18 15:30:00,22.04,22.07,22.0,22.02,2143049.0,20.7873,20.8156,20.7496,20.7684,2143049.0
2024-01-19 09:30:00,21.62,21.69,21.45,21.54,1791358.0,20.3912,20.4572,20.2308,20.3157,1791358.0
2024-01-19 10:00:00,21.55,21.59,21.34,21.53,1546766.0,20.3252,20.3629,20.1271,20.3063,1546766.0
2024-01-19 10:30:00,21.52,21.58,21.47,21.55,1319527.0,20.2969,20.3535,20.2497,20.3252,1319527.0
2024-01-19 11:00:00,21.55,21.65,21.52,21.65,1180846.0,20.3252,20.4195,20.2969,20.4195,1180846.0
2024-01-19 11:30:00,21.64,21.69,21.53,21.57,1292628.0,20.41,20.4572,20.3063,20.344,1292628.0
2024-01-19 12:00:00,21.56,22.14,21.53,21.94,2476553.0,20.3346,20.8816,20.3063,20.693,2476553.0
2024-01-19 12:30:00,21.94,22.31,21.91,22.17,2914695.0,20.693,21.042,20.6647,20.9099,2914695.0
2024-01-19 13:00:00,22.17,22.25,22.08,22.16,1420936.0,20.9099,20.9854,20.825,20.9005,1420936.0
2024-01-19 13:30:00,22.17,22.26,22.14,22.21,1281408.0,20.9099,20.9948,20.8816,20.9476,1281408.0
2024-01-19 14:00:00,22.22,22.4,22.2,22.37,1463109.0,20.9571,21.1268,20.9382,21.0986,1463109.0
2024-01-19 14:30:00,22.37,22.46,22.32,22.46,1822837.0,21.0986,21.1834,21.0514,21.1834,1822837.0
2024-01-19 15:00:00,22.46,22.5,22.37,22.45,1815093.0,21.1834,21.2212,21.0986,21.174,1815093.0
2024-01-19 15:30:00,22.44,22.51,22.23,22.29,4049314.0,21.1646,21.2306,20.9665,21.0231,4049314.0
2024-01-22 09:30:00,21.28,21.62,20.82,21.53,4774581.0,20.0705,20.3912,19.6366,20.3063,4774581.0
2024-01-22 10:00:00,21.53,21.67,21.41,21.59,1709947.0,20.3063,20.4383,20.1931,20.3629,1709947.0
2024-01-22 10:30:00,21.59,21.59,21.45,21.48,1098685.0,20.3629,20.3629,20.2308,20.2591,1098685.0
2024-01-22 11:00:00,21.49,21.51,21.42,21.51,813999.0,20.2686,20.2874,20.2025,20.2874,813999.0
2024-01-22 11:30:00,21.51,21.52,21.4,21.49,591276.0,20.2874,20.2969,20.1837,20.2686,591276.0
2024-01-22 12:00:00,21.5,21.61,21.48,21.6,715394.0,20.278,20.3817,20.2591,20.3723,715394.0
2024-01-22 12:30:00,21.59,21.68,21.56,21.68,722557.0,20.3629,20.4478,20.3346,20.4478,722557.0
2024-01-22 13:00:00,21.68,21.7,21.53,21.53,440767.0,20.4478,20.4666,20.3063,20.3063,440767.0
2024-01-22 13:30:00,21.54,21.64,21.53,21.64,316218.0,20.3157,20.41,20.3063,20.41,316218.0
2024-01-22 14:00:00,21.64,21.64,21.53,21.59,322806.0,20.41,20.41,20.3063,20.3629,322806.0
2024-01-22 14:30:00,21.59,21.67,21.57,21.65,326336.0,20.3629,20.4383,20.344,20.4195,326336.0
2024-01-22 15:00:00,21.66,21.72,21.63,21.72,757256.0,20.4289,20.4855,20.4006,20.4855,757256.0
2024-01-22 15:30:00,21.71,21.74,21.64,21.66,1655842.0,20.4761,20.5044,20.41,20.4289,1655842.0
2024-01-23 09:30:00,22.96,23.18,22.78,23.02,4032139.0,21.655,21.8625,21.4852,21.7116,4032139.0
2024-01-23 10:00:00,23.02,23.25,23.01,23.23,2902652.0,21.7116,21.9285,21.7022,21.9097,2902652.0
2024-01-23 10:30:00,23.23,23.33,22.91,22.99,2356563.0,21.9097,22.004,21.6079,21.6833,2356563.0
2024-01-23 11:00:00,23.0,23.1,22.89,23.05,1413979.0,21.6927,21.7871,21.589,21.7399,1413979.0
2024-01-23 11:30:00,23.05,23.07,22.92,23.05,1226594.0,21.7399,21.7588,21.6173,21.7399,1226594.0
2024-01-23 12:00:00,23.05,23.11,22.98,23.04,893493.0,21.7399,21.7965,21.6739,21.7305,893493.0
2024-01-23 12:30:00,23.04,23.07,22.95,23.05,557533.0,21.7305,21.7588,21.6456,21.7399,557533.0
2024-01-23 13:00:00,23.05,23.12,22.99,23.11,791161.0,21.7399,21.8059,21.6833,21.7965,791161.0
2024-01-23 13:30:00,23.11,23.15,23.05,23.14,557920.0,21.7965,21.8342,21.7399,21.8248,557920.0
2024-01-23 14:00:00,23.14,23.29,23.14,23.23,916082.0,21.8248,21.9663,21.8248,21.9097,916082.0
2024-01-23 14:30:00,23.24,23.31,23.21,23.23,884022.0,21.9191,21.9851,21.8908,21.9097,884022.0
2024-01-23 15:00:00,23.23,23.31,23.2,23.3,830800.0,21.9097,21.9851,21.8814,21.9757,830800.0
2024-01-23 15:30:00,23.3,23.31,23.2,23.23,2439847.0,21.9757,21.9851,21.8814,21.9097,2439847.0
2024-01-24 09:30:00,23.83,23.9,23.15,23.15,4549267.0,22.4756,22.5416,21.8342,21.8342,4549267.0
2024-01-24 10:00:00,23.16,23.54,23.09,23.45,2011069.0,21.8437,22.2021,21.7776,22.1172,2011069.0
2024-01-24 10:30:00,23.45,23.53,23.32,23.5,1362186.0,22.1172,22.1926,21.9946,22.1643,1362186.0
2024-01-24 11:00:00,23.5,23.53,23.43,23.46,784146.0,22.1643,22.1926,22.0983,22.1266,784146.0
2024-01-24 11:30:00,23.45,23.46,23.37,23.43,771204.0,22.1172,22.1266,22.0417,22.0983,771204.0
2024-01-24 12:00:00,23.43,23.43,23.34,23.39,571491.0,22.0983,22.0983,22.0134,22.0606,571491.0
2024-01-24 12:30:00,23.4,23.55,23.36,23.54,986015.0,22.07,22.2115,22.0323,22.2021,986015.0
2024-01-24 13:00:00,23.55,23.59,23.46,23.53,1334315.0,22.2115,22.2492,22.1266,22.1926,1334315.0
2024-01-24 13:30:00,23.54,23.55,23.43,23.52,715767.0,22.2021,22.2115,22.0983,22.1832,715767.0
2024-01-24 14:00:00,23.52,23.52,23.41,23.44,567067.0,22.1832,22.1832,22.0794,22.1077,567067.0
2024-01-24 14:30:00,23.44,23.61,23.43,23.6,691389.0,22.1077,22.2681,22.0983,22.2586,691389.0
2024-01-24 15:00:00,23.59,23.6,23.47,23.48,1053261.0,22.2492,22.2586,22.136,22.1455,1053261.0
2024-01-24 15:30:00,23.48,23.62,23.45,23.62,3924077.0,22.1455,22.2775,22.1172,22.2775,3924077.0
2024-01-25 09:30:00,24.05,24.15,23.73,24.13,2917877.0,22.6831,22.7774,22.3813,22.7585,2917877.0
2024-01-25 10:00:00,24.13,24.15,23.75,23.78,2165151.0,22.7585,22.7774,22.4001,22.4284,2165151.0
2024-01-25 10:30:00,23.79,23.97,23.61,23.87,1468761.0,22.4378,22.6076,22.2681,22.5133,1468761.0
2024-01-25 11:00:00,23.87,23.98,23.85,23.93,569239.0,22.5133,22.617,22.4944,22.5699,569239.0
2024-01-25 11:30:00,23.93,23.98,23.89,23.95,437572.0,22.5699,22.617,22.5322,22.5887,437572.0
2024-01-25 12:00:00,23.96,23.97,23.91,23.95,461184.0,22.5982,22.6076,22.551,22.5887,461184.0
2024-01-25 12:30:00,23.95,23.96,23.9,23.91,411348.0,22.5887,22.5982,22.5416,22.551,411348.0
2024-01-25 13:00:00,23.91,24.05,23.88,24.01,475474.0,22.551,22.6831,22.5227,22.6453,475474.0
2024-01-25 13:30:00,24.01,24.01,23.88,23.91,348250.0,22.6453,22.6453,22.5227,22.551,348250.0
2024-01-25 14:00:00,23.91,23.94,23.88,23.88,294675.0,22.551,22.5793,22.5227,22.5227,294675.0
2024-01-25 14:30:00,23.89,23.99,23.88,23.98,458208.0,22.5322,22.6265,22.5227,22.617,458208.0
2024-01-25 15:00:00,23.98,24.01,23.9,23.92,764270.0,22.617,22.6453,22.5416,22.5605,764270.0
2024-01-25 15:30:00,23.92,23.93,23.84,23.93,1691044.0,22.5605,22.5699,22.485,22.5699,1691044.0
2024-01-26 09:30:00,23.59,23.77,23.44,23.69,1775731.0,22.2492,22.419,22.1077,22.3435,1775731.0
2024-01-26 10:00:00,23.69,23.78,23.63,23.76,684839.0,22.3435,22.4284,22.2869,22.4095,684839.0
2024-01-26 10:30:00,23.75,23.85,23.72,23.82,608716.0,22.4001,22.4944,22.3718,22.4661,608716.0
2024-01-26 11:00:00,23.82,23.82,23.67,23.75,435678.0,22.4661,22.4661,22.3247,22.4001,435678.0
2024-01-26 11:30:00,23.75,23.78,23.67,23.75,400700.0,22.4001,22.4284,22.3247,22.4001,400700.0
2024-01-26 12:00:00,23.75,23.81,23.72,23.76,355372.0,22.4001,22.4567,22.3718,22.4095,355372.0
2024-01-26 12:30:00,23.76,23.77,23.71,23.72,273046.0,22.4095,22.419,22.3624,22.3718,273046.0
2024-01-26 13:00:00,23.71,23.76,23.69,23.76,356332.0,22.3624,22.4095,22.3435,22.4095,356332.0
2024-01-26 13:30:00,23.75,23.84,23.75,23.79,239547.0,22.4001,22.485,22.4001,22.4378,239547.0
2024-01-26 14:00:00,23.79,23.82,23.77,23.77,234421.0,22.4378,22.4661,22.419,22.419,234421.0
2024-01-26 14:30:00,23.77,23.9,23.76,23.86,407431.0,22.419,22.5416,22.4095,22.5039,407431.0
2024-01-26 15:00:00,23.87,23.9,23.84,23.87,395040.0,22.5133,22.5416,22.485,22.5133,395040.0
2024-01-26 15:30:00,23.86,23.93,23.84,23.85,1204072.0,22.5039,22.5699,22.485,22.4944,1204072.0
2024-01-29 09:30:00,23.94,23.99,23.08,23.11,2320773.0,22.5793,22.6265,21.7682,21.7965,2320773.0
2024-01-29 10:00:00,23.11,23.24,22.99,23.19,1685873.0,21.7965,21.9191,21.6833,21.8719,1685873.0
2024-01-29 10:30:00,23.19,23.22,23.03,23.04,829400.0,21.8719,21.9002,21.721,21.7305,829400.0
2024-01-29 11:00:00,23.04,23.21,23.02,23.1,1034208.0,21.7305,21.8908,21.7116,21.7871,1034208.0
2024-01-29 11:30:00,23.11,23.2,23.08,23.2,626656.0,21.7965,21.8814,21.7682,21.8814,626656.0
2024-01-29 12:00:00,23.2,23.25,23.11,23.12,792829.0,21.8814,21.9285,21.7965,21.8059,792829.0
2024-01-29 12:30:00,23.11,23.15,23.04,23.07,911941.0,21.7965,21.8342,21.7305,21.7588,911941.0
2024-01-29 13:00:00,23.08,23.08,22.99,23.05,661344.0,21.7682,21.7682,21.6833,21.7399,661344.0
2024-01-29 13:30:00,23.05,23.07,23.02,23.05,542343.0,21.7399,21.7588,21.7116,21.7399,542343.0
2024-01-29 14:00:00,23.06,23.18,23.04,23.17,722726.0,21.7493,21.8625,21.7305,21.8531,722726.0
2024-01-29 14:30:00,23.18,23.19,23.12,23.16,333959.0,21.8625,21.8719,21.8059,21.8437,333959.0
2024-01-29 15:00:00,23.16,23.34,23.15,23.31,621269.0,21.8437,22.0134,21.8342,21.9851,621269.0
2024-01-29 15:30:00,23.32,23.47,23.31,23.47,2190855.0,21.9946,22.136,21.9851,22.136,2190855.0
2024-01-30 09:30:00,22.48,22.71,22.32,22.69,3258388.0,21.2023,21.4192,21.0514,21.4004,3258388.0
2024-01-30 10:00:00,22.69,22.79,22.62,22.66,844801.0,21.4004,21.4947,21.3343,21.3721,844801.0
2024-01-30 10:30:00,22.66,22.72,22.64,22.7,586501.0,21.3721,21.4287,21.3532,21.4098,586501.0
2024-01-30 11:00:00,22.7,22.7,22.56,22.6,480784.0,21.4098,21.4098,21.2778,21.3155,480784.0
2024-01-30 11:30:00,22.6,22.86,22.59,22.85,545170.0,21.3155,21.5607,21.306,21.5513,545170.0
2024-01-30 12:00:00,22.85,22.87,22.74,22.76,346031.0,21.5513,21.5701,21.4475,21.4664,346031.0
2024-01-30 12:30:00,22.76,22.77,22.71,22.71,280045.0,21.4664,21.4758,21.4192,21.4192,280045.0
2024-01-30 13:00:00,22.71,22.76,22.67,22.71,249088.0,21.4192,21.4664,21.3815,21.4192,249088.0
2024-01-30 13:30:00,22.71,22.73,22.68,22.71,296410.0,21.4192,21.4381,21.3909,21.4192,296410.0
2024-01-30 14:00:00,22.72,22.73,22.69,22.73,296814.0,21.4287,21.4381,21.4004,21.4381,296814.0
2024-01-30 14:30:00,22.73,22.78,22.72,22.76,382084.0,21.4381,21.4852,21.4287,21.4664,382084.0
2024-01-30 15:00:00,22.76,22.78,22.7,22.78,513905.0,21.4664,21.4852,21.4098,21.4852,513905.0
2024-01-30 15:30:00,22.78,22.79,22.69,22.73,1781558.0,21.4852,21.4947,21.4004,21.4381,1781558.0
2024-01-31 09:30:00,22.35,22.85,22.33,22.76,1683442.0,21.0797,21.5513,21.0608,21.4664,1683442.0
2024-01-31 10:00:00,22.75,22.91,22.69,22.86,960785.0,21.457,21.6079,21.4004,21.5607,960785.0
2024-01-31 10:30:00,22.86,22.99,22.81,22.96,1278099.0,21.5607,21.6833,21.5135,21.655,1278099.0
2024-01-31 11:00:00,22.96,22.99,22.77,22.78,914877.0,21.655,21.6833,21.4758,21.4852,914877.0
2024-01-31 11:30:00,22.78,22.8,22.68,22.74,638623.0,21.4852,21.5041,21.3909,21.4475,638623.0
2024-01-31 12:00:00,22.74,22.75,22.65,22.71,344594.0,21.4475,21.457,21.3626,21.4192,344594.0
2024-01-31 12:30:00,22.71,22.81,22.68,22.8,428890.0,21.4192,21.5135,21.3909,21.5041,428890.0
2024-01-31 13:00:00,22.8,22.8,22.72,22.73,307142.0,21.5041,21.5041,21.4287,21.4381,307142.0
2024-01-31 13:30:00,22.73,22.79,22.72,22.78,374225.0,21.4381,21.4947,21.4287,21.4852,374225.0
2024-01-31 14:00:00,22.79,22.83,22.68,22.7,324844.0,21.4947,21.5324,21.3909,21.4098,324844.0
2024-01-31 14:30:00,22.7,22.94,22.67,22.78,571507.0,21.4098,21.6362,21.3815,21.4852,571507.0
2024-01-31 15:00:00,22.77,22.79,22.54,22.64,783596.0,21.4758,21.4947,21.2589,21.3532,783596.0
2024-01-31 15:30:00,22.64,22.65,22.51,22.55,1549575.0,21.3532,21.3626,21.2306,21.2683,1549575.0
2024-02-01 09:30:00,22.58,22.68,22.29,22.34,2320629.0,21.2966,21.3909,21.0231,21.0703,2320629.0
2024-02-01 10:00:00,22.34,22.39,22.26,22.34,1014570.0,21.0703,21.1174,20.9948,21.0703,1014570.0
2024-02-01 10:30:00,22.34,22.36,22.04,22.07,1545345.0,21.0703,21.0891,20.7873,20.8156,1545345.0
2024-02-01 11:00:00,22.07,22.13,22.02,22.07,1408004.0,20.8156,20.8722,20.7684,20.8156,1408004.0
2024-02-01 11:30:00,22.08,22.14,22.05,22.1,1103874.0,20.825,20.8816,20.7967,20.8439,1103874.0
2024-02-01 12:00:00,22.1,22.27,22.08,22.27,674520.0,20.8439,21.0042,20.825,21.0042,674520.0
2024-02-01 12:30:00,22.27,22.32,22.21,22.27,465400.0,21.0042,21.0514,20.9476,21.0042,465400.0
2024-02-01 13:00:00,22.26,22.3,22.21,22.26,330539.0,20.9948,21.0325,20.9476,20.9948,330539.0
2024-02-01 13:30:00,22.26,22.31,22.23,22.29,369975.0,20.9948,21.042,20.9665,21.0231,369975.0
2024-02-01 14:00:00,22.29,22.31,22.21,22.22,361050.0,21.0231,21.042,20.9476,20.9571,361050.0
2024-02-01 14:30:00,22.21,22.26,22.17,22.23,425867.0,20.9476,20.9948,20.9099,20.9665,425867.0
2024-02-01 15:00:00,22.23,22.28,22.2,22.21,720714.0,20.9665,21.0137,20.9382,20.9476,720714.0
2024-02-01 15:30:00,22.21,22.23,22.17,22.21,2556576.0,20.9476,20.9665,20.9099,20.9476,2556576.0
2024-02-02 09:30:00,21.83,21.86,21.63,21.77,1853901.0,20.5892,20.6175,20.4006,20.5327,1853901.0
2024-02-02 10:00:00,21.76,21.77,21.6,21.64,893818.0,20.5232,20.5327,20.3723,20.41,893818.0
2024-02-02 10:30:00,21.64,21.69,21.56,21.61,899152.0,20.41,20.4572,20.3346,20.3817,899152.0
2024-02-02 11:00:00,21.62,21.63,21.52,21.62,806131.0,20.3912,20.4006,20.2969,20.3912,806131.0
2024-02-02 11:30:00,21.61,21.73,21.59,21.71,996995.0,20.3817,20.4949,20.3629,20.4761,996995.0
2024-02-02 12:00:00,21.72,21.76,21.68,21.73,667956.0,20.4855,20.5232,20.4478,20.4949,667956.0
2024-02-02 12:30:00,21.73,21.73,21.61,21.66,551372.0,20.4949,20.4949,20.3817,20.4289,551372.0
2024-02-02 13:00:00,21.66,21.73,21.64,21.73,675003.0,20.4289,20.4949,20.41,20.4949,675003.0
2024-02-02 13:30:00,21.73,21.78,21.69,21.75,523434.0,20.4949,20.5421,20.4572,20.5138,523434.0
2024-02-02 14:00:00,21.75,21.83,21.73,21.74,720954.0,20.5138,20.5892,20.4949,20.5044,720954.0
2024-02-02 14:30:00,21.74,21.86,21.72,21.84,1161188.0,20.5044,20.6175,20.4855,20.5987,1161188.0
2024-02-02 15:00:00,21.84,21.88,21.79,21.86,1213739.0,20.5987,20.6364,20.5515,20.6175,1213739.0
2024-02-02 15:30:00,21.85,21.86,21.75,21.77,2118407.0,20.6081,20.6175,20.5138,20.5327,2118407.0
2024-02-05 09:30:00,21.99,21.99,21.62,21.99,1337919.0,20.7402,20.7402,20.3912,20.7402,1337919.0
2024-02-05 10:00:00,21.98,22.38,21.92,22.35,2138845.0,20.7307,21.108,20.6741,21.0797,2138845.0
2024-02-05 10:30:00,22.35,22.43,22.15,22.32,1595660.0,21.0797,21.1551,20.8911,21.0514,1595660.0
2024-02-05 11:00:00,22.31,22.45,22.28,22.41,1511349.0,21.042,21.174,21.0137,21.1363,1511349.0
2024-02-05 11:30:00,22.4,22.51,22.38,22.51,883727.0,21.1268,21.2306,21.108,21.2306,883727.0
2024-02-05 12:00:00,22.5,22.64,22.44,22.47,817237.0,21.2212,21.3532,21.1646,21.1929,817237.0
2024-02-05 12:30:00,22.47,22.5,22.36,22.39,563319.0,21.1929,21.2212,21.0891,21.1174,563319.0
2024-02-05 13:00:00,22.39,22.47,22.34,22.44,457142.0,21.1174,21.1929,21.0703,21.1646,457142.0
2024-02-05 13:30:00,22.44,22.51,22.4,22.41,465038.0,21.1646,21.2306,21.1268,21.1363,465038.0
2024-02-05 14:00:00,22.41,22.49,22.4,22.46,307315.0,21.1363,21.2117,21.1268,21.1834,307315.0
2024-02-05 14:30:00,22.45,22.49,22.42,22.44,379732.0,21.174,21.2117,21.1457,21.1646,379732.0
2024-02-05 15:00:00,22.44,22.48,22.41,22.48,461221.0,21.1646,21.2023,21.1363,21.2023,461221.0
2024-02-05 15:30:00,22.48,22.48,22.32,22.39,1867227.0,21.2023,21.2023,21.0514,21.1174,1867227.0
2024-02-06 09:30:00,23.73,23.75,23.3,23.51,3611227.0,22.3813,22.4001,21.9757,22.1738,3611227.0
2024-02-06 10:00:00,23.51,23.77,23.41,23.72,2097647.0,22.1738,22.419,22.0794,22.3718,2097647.0
2024-02-06 10:30:00,23.73,23.94,23.69,23.87,2159217.0,22.3813,22.5793,22.3435,22.5133,2159217.0
2024-02-06 11:00:00,23.87,24.01,23.81,23.99,1470303.0,22.5133,22.6453,22.4567,22.6265,1470303.0
2024-02-06 11:30:00,24.0,24.0,23.77,23.8,1038406.0,22.6359,22.6359,22.419,22.4473,1038406.0
2024-02-06 12:00:00,23.8,23.97,23.73,23.93,702466.0,22.4473,22.6076,22.3813,22.5699,702466.0
2024-02-06 12:30:00,23.93,23.97,23.88,23.94,536849.0,22.5699,22.6076,22.5227,22.5793,536849.0
2024-02-06 13:00:00,23.94,23.97,23.84,23.89,517387.0,22.5793,22.6076,22.485,22.5322,517387.0
2024-02-06 13:30:00,23.9,23.96,23.88,23.94,398017.0,22.5416,22.5982,22.5227,22.5793,398017.0
2024-02-06 14:00:00,23.94,23.96,23.88,23.93,363793.0,22.5793,22.5982,22.5227,22.5699,363793.0
2024-02-06 14:30:00,23.93,23.98,23.92,23.94,643217.0,22.5699,22.617,22.5605,22.5793,643217.0
2024-02-06 15:00:00,23.94,24.01,23.92,23.99,922797.0,22.5793,22.6453,22.5605,22.6265,922797.0
2024-02-06 15:30:00,23.98,24.13,23.96,24.12,2464476.0,22.617,22.7585,22.5982,22.7491,2464476.0
2024-02-07 09:30:00,22.92,23.41,22.69,22.99,2605128.0,21.6173,22.0794,21.4004,21.6833,2605128.0
2024-02-07 10:00:00,22.98,23.01,22.71,22.79,2168595.0,21.6739,21.7022,21.4192,21.4947,2168595.0
2024-02-07 10:30:00,22.79,23.02,22.78,22.88,1459065.0,21.4947,21.7116,21.4852,21.5796,1459065.0
2024-02-07 11:00:00,22.88,22.91,22.75,22.9,883081.0,21.5796,21.6079,21.457,21.5984,883081.0
2024-02-07 11:30:00,22.91,22.94,22.83,22.89,536723.0,21.6079,21.6362,21.5324,21.589,536723.0
2024-02-07 12:00:00,22.89,23.07,22.88,23.0,563751.0,21.589,21.7588,21.5796,21.6927,563751.0
2024-02-07 12:30:00,22.99,23.02,22.95,22.98,381132.0,21.6833,21.7116,21.6456,21.6739,381132.0
2024-02-07 13:00:00,22.98,23.11,22.96,23.1,465543.0,21.6739,21.7965,21.655,21.7871,465543.0
2024-02-07 13:30:00,23.11,23.14,23.0,23.03,721526.0,21.7965,21.8248,21.6927,21.721,721526.0
2024-02-07 14:00:00,23.04,23.1,22.98,23.05,477197.0,21.7305,21.7871,21.6739,21.7399,477197.0
2024-02-07 14:30:00,23.04,23.1,23.02,23.03,468217.0,21.7305,21.7871,21.7116,21.721,468217.0
2024-02-07 15:00:00,23.03,23.07,22.99,23.03,687823.0,21.721,21.7588,21.6833,21.721,687823.0
2024-02-07 15:30:00,23.04,23.06,23.01,23.05,1741282.0,21.7305,21.7493,21.7022,21.7399,1741282.0
2024-02-08 09:30:00,22.62,22.65,22.07,22.23,2305906.0,21.3343,21.3626,20.8156,20.9665,2305906.0
2024-02-08 10:00:00,22.23,22.38,22.19,22.34,960797.0,20.9665,21.108,20.9288,21.0703,960797.0
2024-02-08 10:30:00,22.34,22.36,22.25,22.29,623405.0,21.0703,21.0891,20.9854,21.0231,623405.0
2024-02-08 11:00:00,22.29,22.34,22.17,22.17,587965.0,21.0231,21.0703,20.9099,20.9099,587965.0
2024-02-08 11:30:00,22.18,22.21,22.12,22.18,515214.0,20.9194,20.9476,20.8628,20.9194,515214.0
2024-02-08 12:00:00,22.17,22.24,22.14,22.22,395327.0,20.9099,20.9759,20.8816,20.9571,395327.0
2024-02-08 12:30:00,22.22,22.23,22.17,22.2,314239.0,20.9571,20.9665,20.9099,20.9382,314239.0
2024-02-08 13:00:00,22.2,22.29,22.18,22.19,485780.0,20.9382,21.0231,20.9194,20.9288,485780.0
2024-02-08 13:30:00,22.19,22.22,22.15,22.2,366116.0,20.9288,20.9571,20.8911,20.9382,366116.0
2024-02-08 14:00:00,22.2,22.2,22.14,22.18,357717.0,20.9382,20.9382,20.8816,20.9194,357717.0
2024-02-08 14:30:00,22.17,22.2,22.12,22.13,335280.0,20.9099,20.9382,20.8628,20.8722,335280.0
2024-02-08 15:00:00,22.13,22.17,22.11,22.13,563988.0,20.8722,20.9099,20.8533,20.8722,563988.0
2024-02-08 15:30:00,22.13,22.14,22.02,22.05,1869758.0,20.8722,20.8816,20.7684,20.7967,1869758.0
2024-02-09 09:30:00,22.24,22.25,21.9,21.93,982457.0,20.9759,20.9854,20.6553,20.6836,982457.0
2024-02-09 10:00:00,21.93,21.93,21.79,21.88,1149320.0,20.6836,20.6836,20.5515,20.6364,1149320.0
2024-02-09 10:30:00,21.89,22.06,21.85,22.03,897773.0,20.6458,20.8062,20.6081,20.7779,897773.0
2024-02-09 11:00:00,22.04,22.04,21.94,22.01,367191.0,20.7873,20.7873,20.693,20.759,367191.0
2024-02-09 11:30:00,22.01,22.04,21.91,21.95,347567.0,20.759,20.7873,20.6647,20.7024,347567.0
2024-02-09 12:00:00,21.95,22.03,21.95,22.03,291771.0,20.7024,20.7779,20.7024,20.7779,291771.0
2024-02-09 12:30:00,22.03,22.06,21.97,22.06,401317.0,20.7779,20.8062,20.7213,20.8062,401317.0
2024-02-09 13:00:00,22.06,22.23,22.05,22.2,543142.0,20.8062,20.9665,20.7967,20.9382,543142.0
2024-02-09 13:30:00,22.21,22.38,22.2,22.38,716937.0,20.9476,21.108,20.9382,21.108,716937.0
2024-02-09 14:00:00,22.38,22.46,22.35,22.42,598482.0,21.108,21.1834,21.0797,21.1457,598482.0
2024-02-09 14:30:00,22.42,22.42,22.27,22.28,423092.0,21.1457,21.1457,21.0042,21.0137,423092.0
2024-02-09 15:00:00,22.28,22.3,22.23,22.3,350104.0,21.0137,21.0325,20.9665,21.0325,350104.0
2024-02-09 15:30:00,22.3,22.38,22.28,22.38,1133671.0,21.0325,21.108,21.0137,21.108,1133671.0
2024-02-12 09:30:00,22.58,23.22,22.57,23.15,1864571.0,21.2966,21.9002,21.2872,21.8342,1864571.0
2024-02-12 10:00:00,23.15,23.22,23.04,23.11,1037758.0,21.8342,21.9002,21.7305,21.7965,1037758.0
2024-02-12 10:30:00,23.11,23.23,23.01,23.02,903109.0,21.7965,21.9097,21.7022,21.7116,903109.0
2024-02-12 11:00:00,23.01,23.05,22.83,22.84,735425.0,21.7022,21.7399,21.5324,21.5418,735425.0
2024-02-12 11:30:00,22.85,22.98,22.83,22.92,386337.0,21.5513,21.6739,21.5324,21.6173,386337.0
2024-02-12 12:00:00,22.92,22.94,22.82,22.89,335441.0,21.6173,21.6362,21.523,21.589,335441.0
2024-02-12 12:30:00,22.88,23.01,22.87,22.99,686822.0,21.5796,21.7022,21.5701,21.6833,686822.0
2024-02-12 13:00:00,22.99,23.01,22.96,22.98,271984.0,21.6833,21.7022,21.655,21.6739,271984.0
2024-02-12 13:30:00,22.98,23.0,22.92,22.94,191212.0,21.6739,21.6927,21.6173,21.6362,191212.0
2024-02-12 14:00:00,22.94,22.98,22.85,22.87,334346.0,21.6362,21.6739,21.5513,21.5701,334346.0
2024-02-12 14:30:00,22.87,22.87,22.82,22.83,236037.0,21.5701,21.5701,21.523,21.5324,236037.0
2024-02-12 15:00:00,22.83,22.93,22.82,22.92,345576.0,21.5324,21.6267,21.523,21.6173,345576.0
2024-02-12 15:30:00,22.93,22.94,22.87,22.91,1329931.0,21.6267,21.6362,21.5701,21.6079,1329931.0
2024-02-13 09:30:00,22.5,22.73,22.4,22.45,939370.0,21.2212,21.4381,21.1268,21.174,939370.0
2024-02-13 10:00:00,22.45,22.51,22.32,22.5,503103.0,21.174,21.2306,21.0514,21.2212,503103.0
2024-02-13 10:30:00,22.51,22.51,22.36,22.38,363424.0,21.2306,21.2306,21.0891,21.108,363424.0
2024-02-13 11:00:00,22.38,22.41,22.28,22.31,480061.0,21.108,21.1363,21.0137,21.042,480061.0
2024-02-13 11:30:00,22.3,22.33,22.23,22.3,372152.0,21.0325,21.0608,20.9665,21.0325,372152.0
2024-02-13 12:00:00,22.3,22.3,22.25,22.27,255075.0,21.0325,21.0325,20.9854,21.0042,255075.0
2024-02-13 12:30:00,22.27,22.33,22.26,22.28,234110.0,21.0042,21.0608,20.9948,21.0137,234110.0
2024-02-13 13:00:00,22.28,22.31,22.23,22.23,190597.0,21.0137,21.042,20.9665,20.9665,190597.0
2024-02-13 13:30:00,22.23,22.26,22.2,22.23,230131.0,20.9665,20.9948,20.9382,20.9665,230131.0
2024-02-13 14:00:00,22.23,22.26,22.18,22.23,345458.0,20.9665,20.9948,20.9194,20.9665,345458.0
2024-02-13 14:30:00,22.23,22.25,22.12,22.13,500554.0,20.9665,20.9854,20.8628,20.8722,500554.0
2024-02-13 15:00:00,22.13,22.18,22.08,22.11,568743.0,20.8722,20.9194,20.825,20.8533,568743.0
2024-02-13 15:30:00,22.11,22.13,22.06,22.12,1183868.0,20.8533,20.8722,20.8062,20.8628,1183868.0
2024-02-14 09:30:00,22.83,23.01,22.72,22.83,1322101.0,21.5324,21.7022,21.4287,21.5324,1322101.0
2024-02-14 10:00:00,22.84,22.94,22.74,22.87,819110.0,21.5418,21.6362,21.4475,21.5701,819110.0
2024-02-14 10:30:00,22.87,22.92,22.81,22.87,551880.0,21.5701,21.6173,21.5135,21.5701,551880.0
2024-02-14 11:00:00,22.88,22.99,22.82,22.97,666502.0,21.5796,21.6833,21.523,21.6644,666502.0
2024-02-14 11:30:00,22.97,23.0,22.87,22.88,524426.0,21.6644,21.6927,21.5701,21.5796,524426.0
2024-02-14 12:00:00,22.87,22.91,22.81,22.91,281208.0,21.5701,21.6079,21.5135,21.6079,281208.0
2024-02-14 12:30:00,22.9,22.92,22.87,22.92,257056.0,21.5984,21.6173,21.5701,21.6173,257056.0
2024-02-14 13:00:00,22.92,22.94,22.88,22.94,307584.0,21.6173,21.6362,21.5796,21.6362,307584.0
2024-02-14 13:30:00,22.94,23.0,22.93,22.95,278858.0,21.6362,21.6927,21.6267,21.6456,278858.0
2024-02-14 14:00:00,22.96,23.02,22.93,23.01,289905.0,21.655,21.7116,21.6267,21.7022,289905.0
2024-02-14 14:30:00,23.01,23.09,22.98,23.08,548935.0,21.7022,21.7776,21.6739,21.7682,548935.0
2024-02-14 15:00:00,23.08,23.14,23.04,23.13,562400.0,21.7682,21.8248,21.7305,21.8154,562400.0
2024-02-14 15:30:00,23.13,23.15,23.05,23.14,1432296.0,21.8154,21.8342,21.7399,21.8248,1432296.0
2024-02-15 09:30:00,23.46,23.95,23.43,23.79,1667790.0,22.1266,22.5887,22.0983,22.4378,1667790.0
2024-02-15 10:00:00,23.79,23.94,23.68,23.79,1268577.0,22.4378,22.5793,22.3341,22.4378,1268577.0
2024-02-15 10:30:00,23.79,23.84,23.6,23.61,644986.0,22.4378,22.485,22.2586,22.2681,644986.0
2024-02-15 11:00:00,23.61,23.62,23.51,23.57,638017.0,22.2681,22.2775,22.1738,22.2303,638017.0
2024-02-15 11:30:00,23.57,23.7,23.51,23.69,397370.0,22.2303,22.353,22.1738,22.3435,397370.0
2024-02-15 12:00:00,23.7,23.72,23.63,23.66,352417.0,22.353,22.3718,22.2869,22.3152,352417.0
2024-02-15 12:30:00,23.65,23.7,23.63,23.63,414105.0,22.3058,22.353,22.2869,22.2869,414105.0
2024-02-15 13:00:00,23.63,23.64,23.56,23.6,288391.0,22.2869,22.2964,22.2209,22.2586,288391.0
2024-02-15 13:30:00,23.6,23.6,23.46,23.47,341874.0,22.2586,22.2586,22.1266,22.136,341874.0
2024-02-15 14:00:00,23.48,23.57,23.47,23.57,536770.0,22.1455,22.2303,22.136,22.2303,536770.0
2024-02-15 14:30:00,23.58,23.65,23.57,23.64,325611.0,22.2398,22.3058,22.2303,22.2964,325611.0
2024-02-15 15:00:00,23.64,23.65,23.56,23.62,488220.0,22.2964,22.3058,22.2209,22.2775,488220.0
2024-02-15 15:30:00,23.62,23.64,23.54,23.57,1505776.0,22.2775,22.2964,22.2021,22.2303,1505776.0
2024-02-16 09:30:00,24.39,24.65,24.3,24.44,2263048.0,23.0037,23.249,22.9189,23.0509,2263048.0
2024-02-16 10:00:00,24.44,24.59,24.38,24.46,869106.0,23.0509,23.1924,22.9943,23.0698,869106.0
2024-02-16 10:30:00,24.46,24.5,24.38,24.42,671017.0,23.0698,23.1075,22.9943,23.032,671017.0
2024-02-16 11:00:00,24.41,24.52,24.35,24.49,812032.0,23.0226,23.1264,22.966,23.0981,812032.0
2024-02-16 11:30:00,24.5,24.5,24.4,24.44,377213.0,23.1075,23.1075,23.0132,23.0509,377213.0
2024-02-16 12:00:00,24.44,24.44,24.36,24.39,336033.0,23.0509,23.0509,22.9754,23.0037,336033.0
2024-02-16 12:30:00,24.39,24.45,24.36,24.43,340645.0,23.0037,23.0603,22.9754,23.0415,340645.0
2024-02-16 13:00:00,24.43,24.43,24.31,24.38,501975.0,23.0415,23.0415,22.9283,22.9943,501975.0
2024-02-16 13:30:00,24.38,24.39,24.35,24.37,257658.0,22.9943,23.0037,22.966,22.9849,257658.0
2024-02-16 14:00:00,24.38,24.41,24.36,24.37,353893.0,22.9943,23.0226,22.9754,22.9849,353893.0
2024-02-16 14:30:00,24.38,24.38,24.3,24.33,562561.0,22.9943,22.9943,22.9189,22.9472,562561.0
2024-02-16 15:00:00,24.33,24.36,24.22,24.25,629951.0,22.9472,22.9754,22.8434,22.8717,629951.0
2024-02-16 15:30:00,24.25,24.27,24.19,24.21,1569952.0,22.8717,22.8906,22.8151,22.834,1569952.0
2024-02-20 09:30:00,23.76,23.8,23.17,23.21,2446506.0,22.4095,22.4473,21.8531,21.8908,2446506.0
2024-02-20 10:00:00,23.21,23.26,23.13,23.14,1216629.0,21.8908,21.938,21.8154,21.8248,1216629.0
2024-02-20 10:30:00,23.13,23.21,23.05,23.19,1080206.0,21.8154,21.8908,21.7399,21.8719,1080206.0
2024-02-20 11:00:00,23.19,23.25,23.12,23.13,724462.0,21.8719,21.9285,21.8059,21.8154,724462.0
2024-02-20 11:30:00,23.13,23.18,23.1,23.17,456258.0,21.8154,21.8625,21.7871,21.8531,456258.0
2024-02-20 12:00:00,23.17,23.26,23.13,23.25,380642.0,21.8531,21.938,21.8154,21.9285,380642.0
2024-02-20 12:30:00,23.24,23.3,23.17,23.2,523660.0,21.9191,21.9757,21.8531,21.8814,523660.0
2024-02-20 13:00:00,23.2,23.26,23.18,23.19,290471.0,21.8814,21.938,21.8625,21.8719,290471.0
2024-02-20 13:30:00,23.19,23.21,23.16,23.2,221492.0,21.8719,21.8908,21.8437,21.8814,221492.0
2024-02-20 14:00:00,23.2,23.21,23.13,23.18,320847.0,21.8814,21.8908,21.8154,21.8625,320847.0
2024-02-20 14:30:00,23.18,23.23,23.16,23.21,299724.0,21.8625,21.9097,21.8437,21.8908,299724.0
2024-02-20 15:00:00,23.21,23.24,23.18,23.22,380254.0,21.8908,21.9191,21.8625,21.9002,380254.0
2024-02-20 15:30:00,23.23,23.24,23.16,23.23,1555551.0,21.9097,21.9191,21.8437,21.9097,1555551.0
2024-02-21 09:30:00,23.9,24.23,23.79,24.07,1922285.0,22.5416,22.8528,22.4378,22.7019,1922285.0
2024-02-21 10:00:00,24.07,24.1,23.91,24.01,1082704.0,22.7019,22.7302,22.551,22.6453,1082704.0
2024-02-21 10:30:00,24.0,24.04,23.9,23.94,1109966.0,22.6359,22.6736,22.5416,22.5793,1109966.0
2024-02-21 11:00:00,23.95,24.11,23.94,24.01,758213.0,22.5887,22.7397,22.5793,22.6453,758213.0
2024-02-21 11:30:00,24.01,24.01,23.88,23.94,500306.0,22.6453,22.6453,22.5227,22.5793,500306.0
2024-02-21 12:00:00,23.94,23.96,23.85,23.89,406550.0,22.5793,22.5982,22.4944,22.5322,406550.0
2024-02-21 12:30:00,23.89,23.95,23.81,23.86,447646.0,22.5322,22.5887,22.4567,22.5039,447646.0
2024-02-21 13:00:00,23.86,23.88,23.77,23.86,446774.0,22.5039,22.5227,22.419,22.5039,446774.0
2024-02-21 13:30:00,23.86,23.86,23.82,23.84,263049.0,22.5039,22.5039,22.4661,22.485,263049.0
2024-02-21 14:00:00,23.84,23.85,23.74,23.79,347288.0,22.485,22.4944,22.3907,22.4378,347288.0
2024-02-21 14:30:00,23.79,23.81,23.72,23.78,372021.0,22.4378,22.4567,22.3718,22.4284,372021.0
2024-02-21 15:00:00,23.77,23.78,23.69,23.73,356751.0,22.419,22.4284,22.3435,22.3813,356751.0
2024-02-21 15:30:00,23.73,23.8,23.72,23.8,1046272.0,22.3813,22.4473,22.3718,22.4473,1046272.0
2024-02-22 09:30:00,24.0,24.16,23.74,23.8,1452521.0,22.6359,22.7868,22.3907,22.4473,1452521.0
2024-02-22 10:00:00,23.79,23.83,23.66,23.75,602554.0,22.4378,22.4756,22.3152,22.4001,602554.0
2024-02-22 10:30:00,23.75,23.87,23.73,23.79,482530.0,22.4001,22.5133,22.3813,22.4378,482530.0
2024-02-22 11:00:00,23.79,23.82,23.7,23.77,327952.0,22.4378,22.4661,22.353,22.419,327952.0
2024-02-22 11:30:00,23.76,23.83,23.74,23.81,300181.0,22.4095,22.4756,22.3907,22.4567,300181.0
2024-02-22 12:00:00,23.81,23.88,23.79,23.88,256024.0,22.4567,22.5227,22.4378,22.5227,256024.0
2024-02-22 12:30:00,23.88,24.0,23.86,23.98,314699.0,22.5227,22.6359,22.5039,22.617,314699.0
2024-02-22 13:00:00,23.99,24.04,23.9,23.96,453768.0,22.6265,22.6736,22.5416,22.5982,453768.0
2024-02-22 13:30:00,23.95,24.01,23.94,24.0,194943.0,22.5887,22.6453,22.5793,22.6359,194943.0
2024-02-22 14:00:00,24.0,24.04,23.99,24.04,258501.0,22.6359,22.6736,22.6265,22.6736,258501.0
2024-02-22 14:30:00,24.04,24.04,23.96,24.03,286546.0,22.6736,22.6736,22.5982,22.6642,286546.0
2024-02-22 15:00:00,24.03,24.05,23.99,24.02,365873.0,22.6642,22.6831,22.6265,22.6548,365873.0
2024-02-22 15:30:00,24.02,24.04,23.88,23.97,1134002.0,22.6548,22.6736,22.5227,22.6076,1134002.0
2024-02-23 09:30:00,24.03,24.2,23.7,23.71,2021052.0,22.6642,22.8245,22.353,22.3624,2021052.0
2024-02-23 10:00:00,23.71,24.07,23.66,23.98,691120.0,22.3624,22.7019,22.3152,22.617,691120.0
2024-02-23 10:30:00,23.98,24.08,23.94,24.05,362243.0,22.617,22.7114,22.5793,22.6831,362243.0
2024-02-23 11:00:00,24.05,24.07,23.91,23.98,300234.0,22.6831,22.7019,22.551,22.617,300234.0
2024-02-23 11:30:00,23.98,24.07,23.98,24.03,294021.0,22.617,22.7019,22.617,22.6642,294021.0
2024-02-23 12:00:00,24.03,24.12,24.02,24.08,284392.0,22.6642,22.7491,22.6548,22.7114,284392.0
2024-02-23 12:30:00,24.08,24.11,24.02,24.03,165297.0,22.7114,22.7397,22.6548,22.6642,165297.0
2024-02-23 13:00:00,24.02,24.08,24.02,24.07,253276.0,22.6548,22.7114,22.6548,22.7019,253276.0
2024-02-23 13:30:00,24.07,24.08,23.98,23.99,307635.0,22.7019,22.7114,22.617,22.6265,307635.0
2024-02-23 14:00:00,23.98,24.0,23.82,23.83,427347.0,22.617,22.6359,22.4661,22.4756,427347.0
2024-02-23 14:30:00,23.82,23.91,23.78,23.89,223313.0,22.4661,22.551,22.4284,22.5322,223313.0
2024-02-23 15:00:00,23.89,23.91,23.86,23.89,223476.0,22.5322,22.551,22.5039,22.5322,223476.0
2024-02-23 15:30:00,23.89,23.92,23.85,23.89,790146.0,22.5322,22.5605,22.4944,22.5322,790146.0
2024-02-26 09:30:00,23.77,23.88,23.64,23.79,997211.0,22.419,22.5227,22.2964,22.4378,997211.0
2024-02-26 10:00:00,23.8,23.88,23.68,23.87,492108.0,22.4473,22.5227,22.3341,22.5133,492108.0
2024-02-26 10:30:00,23.86,24.02,23.85,23.87,497191.0,22.5039,22.6548,22.4944,22.5133,497191.0
2024-02-26 11:00:00,23.86,23.88,23.77,23.79,306419.0,22.5039,22.5227,22.419,22.4378,306419.0
2024-02-26 11:30:00,23.79,23.82,23.75,23.82,218082.0,22.4378,22.4661,22.4001,22.4661,218082.0
2024-02-26 12:00:00,23.82,23.83,23.75,23.77,272059.0,22.4661,22.4756,22.4001,22.419,272059.0
2024-02-26 12:30:00,23.76,23.81,23.71,23.73,402049.0,22.4095,22.4567,22.3624,22.3813,402049.0
2024-02-26 13:00:00,23.72,23.72,23.62,23.64,240832.0,22.3718,22.3718,22.2775,22.2964,240832.0
2024-02-26 13:30:00,23.64,23.67,23.6,23.61,274623.0,22.2964,22.3247,22.2586,22.2681,274623.0
2024-02-26 14:00:00,23.62,23.67,23.6,23.66,399775.0,22.2775,22.3247,22.2586,22.3152,399775.0
2024-02-26 14:30:00,23.66,23.67,23.59,23.65,288329.0,22.3152,22.3247,22.2492,22.3058,288329.0
2024-02-26 15:00:00,23.66,23.74,23.64,23.71,413744.0,22.3152,22.3907,22.2964,22.3624,413744.0
2024-02-26 15:30:00,23.71,23.75,23.66,23.71,786421.0,22.3624,22.4001,22.3152,22.3624,786421.0
2024-02-27 09:30:00,24.07,24.2,23.93,24.07,1226268.0,22.7019,22.8245,22.5699,22.7019,1226268.0
2024-02-27 10:00:00,24.08,24.22,23.93,24.21,1340011.0,22.7114,22.8434,22.5699,22.834,1340011.0
2024-02-27 10:30:00,24.2,24.36,24.19,24.29,1001005.0,22.8245,22.9754,22.8151,22.9094,1001005.0
2024-02-27 11:00:00,24.29,24.3,24.19,24.23,429352.0,22.9094,22.9189,22.8151,22.8528,429352.0
2024-02-27 11:30:00,24.23,24.26,24.17,24.21,344005.0,22.8528,22.8811,22.7962,22.834,344005.0
2024-02-27 12:00:00,24.22,24.29,24.17,24.19,306879.0,22.8434,22.9094,22.7962,22.8151,306879.0
2024-02-27 12:30:00,24.2,24.24,24.15,24.17,248822.0,22.8245,22.8623,22.7774,22.7962,248822.0
2024-02-27 13:00:00,24.16,24.2,24.12,24.13,315212.0,22.7868,22.8245,22.7491,22.7585,315212.0
2024-02-27 13:30:00,24.14,24.2,24.11,24.18,215989.0,22.768,22.8245,22.7397,22.8057,215989.0
2024-02-27 14:00:00,24.19,24.19,24.05,24.08,433074.0,22.8151,22.8151,22.6831,22.7114,433074.0
2024-02-27 14:30:00,24.07,24.07,24.01,24.03,458394.0,22.7019,22.7019,22.6453,22.6642,458394.0
2024-02-27 15:00:00,24.03,24.07,23.99,24.05,362456.0,22.6642,22.7019,22.6265,22.6831,362456.0
2024-02-27 15:30:00,24.06,24.09,24.02,24.09,1021074.0,22.6925,22.7208,22.6548,22.7208,1021074.0
2024-02-28 09:30:00,23.33,23.4,23.06,23.11,1747698.0,22.004,22.07,21.7493,21.7965,1747698.0
2024-02-28 10:00:00,23.12,23.2,23.05,23.12,930283.0,21.8059,21.8814,21.7399,21.8059,930283.0
2024-02-28 10:30:00,23.12,23.14,23.03,23.08,596528.0,21.8059,21.8248,21.721,21.7682,596528.0
2024-02-28 11:00:00,23.07,23.12,22.97,23.0,904623.0,21.7588,21.8059,21.6644,21.6927,904623.0
2024-02-28 11:30:00,23.0,23.12,22.98,23.11,526531.0,21.6927,21.8059,21.6739,21.7965,526531.0
2024-02-28 12:00:00,23.11,23.14,23.04,23.05,388021.0,21.7965,21.8248,21.7305,21.7399,388021.0
2024-02-28 12:30:00,23.04,23.07,22.98,23.04,1110634.0,21.7305,21.7588,21.6739,21.7305,1110634.0
2024-02-28 13:00:00,23.03,23.04,22.98,23.03,497086.0,21.721,21.7305,21.6739,21.721,497086.0
2024-02-28 13:30:00,23.02,23.04,22.95,22.97,542112.0,21.7116,21.7305,21.6456,21.6644,542112.0
2024-02-28 14:00:00,22.97,22.98,22.87,22.94,1757238.0,21.6644,21.6739,21.5701,21.6362,1757238.0
2024-02-28 14:30:00,22.93,23.0,22.89,23.0,512328.0,21.6267,21.6927,21.589,21.6927,512328.0
2024-02-28 15:00:00,23.0,23.01,22.93,22.94,878082.0,21.6927,21.7022,21.6267,21.6362,878082.0
2024-02-28 15:30:00,22.95,22.95,22.77,22.8,2645170.0,21.6456,21.6456,21.4758,21.5041,2645170.0
2024-02-29 09:30:00,22.85,23.11,22.78,22.97,1460066.0,21.5513,21.7965,21.4852,21.6644,1460066.0
2024-02-29 10:00:00,22.98,23.08,22.83,23.02,959277.0,21.6739,21.7682,21.5324,21.7116,959277.0
2024-02-29 10:30:00,23.02,23.04,22.73,22.75,837138.0,21.7116,21.7305,21.4381,21.457,837138.0
2024-02-29 11:00:00,22.74,22.77,22.63,22.63,719643.0,21.4475,21.4758,21.3438,21.3438,719643.0
2024-02-29 11:30:00,22.63,22.7,22.6,22.67,654555.0,21.3438,21.4098,21.3155,21.3815,654555.0
2024-02-29 12:00:00,22.68,22.71,22.63,22.64,363720.0,21.3909,21.4192,21.3438,21.3532,363720.0
2024-02-29 12:30:00,22.64,22.67,22.61,22.62,395120.0,21.3532,21.3815,21.3249,21.3343,395120.0
2024-02-29 13:00:00,22.61,22.69,22.6,22.69,593418.0,21.3249,21.4004,21.3155,21.4004,593418.0
2024-02-29 13:30:00,22.69,22.73,22.65,22.68,419167.0,21.4004,21.4381,21.3626,21.3909,419167.0
2024-02-29 14:00:00,22.68,22.7,22.6,22.61,403689.0,21.3909,21.4098,21.3155,21.3249,403689.0
2024-02-29 14:30:00,22.61,22.63,22.59,22.62,481660.0,21.3249,21.3438,21.306,21.3343,481660.0
2024-02-29 15:00:00,22.62,22.65,22.56,22.59,689792.0,21.3343,21.3626,21.2778,21.306,689792.0
2024-02-29 15:30:00,22.59,22.63,22.52,22.6,1993545.0,21.306,21.3438,21.24,21.3155,1993545.0
2024-03-01 09:30:00,23.0,23.26,22.88,22.89,1840309.0,21.6927,21.938,21.5796,21.589,1840309.0
2024-03-01 10:00:00,22.89,23.1,22.85,23.09,931067.0,21.589,21.7871,21.5513,21.7776,931067.0
2024-03-01 10:30:00,23.1,23.27,23.06,23.15,1284481.0,21.7871,21.9474,21.7493,21.8342,1284481.0
2024-03-01 11:00:00,23.15,23.18,23.08,23.15,726104.0,21.8342,21.8625,21.7682,21.8342,726104.0
2024-03-01 11:30:00,23.15,23.18,23.04,23.05,692039.0,21.8342,21.8625,21.7305,21.7399,692039.0
2024-03-01 12:00:00,23.05,23.09,23.03,23.05,516923.0,21.7399,21.7776,21.721,21.7399,516923.0
2024-03-01 12:30:00,23.05,23.1,23.03,23.05,354314.0,21.7399,21.7871,21.721,21.7399,354314.0
2024-03-01 13:00:00,23.05,23.09,23.04,23.06,325948.0,21.7399,21.7776,21.7305,21.7493,325948.0
2024-03-01 13:30:00,23.07,23.1,23.04,23.08,491289.0,21.7588,21.7871,21.7305,21.7682,491289.0
2024-03-01 14:00:00,23.08,23.15,23.07,23.13,411912.0,21.7682,21.8342,21.7588,21.8154,411912.0
2024-03-01 14:30:00,23.13,23.14,23.07,23.11,445471.0,21.8154,21.8248,21.7588,21.7965,445471.0
2024-03-01 15:00:00,23.1,23.1,23.03,23.05,637423.0,21.7871,21.7871,21.721,21.7399,637423.0
2024-03-01 15:30:00,23.05,23.06,22.98,22.98,1646354.0,21.7399,21.7493,21.6739,21.6739,1646354.0
2024-03-04 09:30:00,22.79,22.83,21.9,21.97,4091232.0,21.4947,21.5324,20.6553,20.7213,4091232.0
2024-03-04 10:00:00,21.96,22.13,21.9,22.05,2492275.0,20.7119,20.8722,20.6553,20.7967,2492275.0
2024-03-04 10:30:00,22.05,22.11,21.93,21.95,1557109.0,20.7967,20.8533,20.6836,20.7024,1557109.0
2024-03-04 11:00:00,21.95,21.97,21.82,21.84,1514755.0,20.7024,20.7213,20.5798,20.5987,1514755.0
2024-03-04 11:30:00,21.84,21.88,21.71,21.84,1835849.0,20.5987,20.6364,20.4761,20.5987,1835849.0
2024-03-04 12:00:00,21.85,21.87,21.68,21.69,1362149.0,20.6081,20.627,20.4478,20.4572,1362149.0
2024-03-04 12:30:00,21.68,21.79,21.67,21.73,935431.0,20.4478,20.5515,20.4383,20.4949,935431.0
2024-03-04 13:00:00,21.73,21.77,21.65,21.71,743944.0,20.4949,20.5327,20.4195,20.4761,743944.0
2024-03-04 13:30:00,21.71,21.72,21.6,21.67,1157027.0,20.4761,20.4855,20.3723,20.4383,1157027.0
2024-03-04 14:00:00,21.67,21.71,21.62,21.68,758349.0,20.4383,20.4761,20.3912,20.4478,758349.0
2024-03-04 14:30:00,21.69,21.75,21.66,21.67,1038774.0,20.4572,20.5138,20.4289,20.4383,1038774.0
2024-03-04 15:00:00,21.68,21.74,21.62,21.68,2114547.0,20.4478,20.5044,20.3912,20.4478,2114547.0
2024-03-04 15:30:00,21.68,21.93,21.67,21.88,4651485.0,20.4478,20.6836,20.4383,20.6364,4651485.0
2024-03-05 09:30:00,21.34,21.48,21.18,21.46,2806335.0,20.1271,20.2591,19.9762,20.2403,2806335.0
2024-03-05 10:00:00,21.46,21.67,21.46,21.55,1884549.0,20.2403,20.4383,20.2403,20.3252,1884549.0
2024-03-05 10:30:00,21.55,21.61,21.44,21.47,939757.0,20.3252,20.3817,20.2214,20.2497,939757.0
2024-03-05 11:00:00,21.47,21.5,21.28,21.29,1213263.0,20.2497,20.278,20.0705,20.0799,1213263.0
2024-03-05 11:30:00,21.29,21.39,21.28,21.33,1375842.0,20.0799,20.1743,20.0705,20.1177,1375842.0
2024-03-05 12:00:00,21.33,21.47,21.3,21.46,679859.0,20.1177,20.2497,20.0894,20.2403,679859.0
2024-03-05 12:30:00,21.46,21.47,21.37,21.42,454992.0,20.2403,20.2497,20.1554,20.2025,454992.0
2024-03-05 13:00:00,21.41,21.48,21.4,21.43,585163.0,20.1931,20.2591,20.1837,20.212,585163.0
2024-03-05 13:30:00,21.43,21.46,21.4,21.44,508342.0,20.212,20.2403,20.1837,20.2214,508342.0
2024-03-05 14:00:00,21.43,21.48,21.4,21.48,602007.0,20.212,20.2591,20.1837,20.2591,602007.0
2024-03-05 14:30:00,21.48,21.48,21.36,21.37,674298.0,20.2591,20.2591,20.146,20.1554,674298.0
2024-03-05 15:00:00,21.37,21.49,21.33,21.48,1055314.0,20.1554,20.2686,20.1177,20.2591,1055314.0
2024-03-05 15:30:00,21.48,21.49,21.43,21.45,2200758.0,20.2591,20.2686,20.212,20.2308,2200758.0
2024-03-06 09:30:00,24.85,25.2,24.33,24.64,11824260.0,23.4376,23.7677,22.9472,23.2395,11824260.0
2024-03-06 10:00:00,24.63,25.24,24.54,25.11,5024510.0,23.2301,23.8054,23.1452,23.6828,5024510.0
2024-03-06 10:30:00,25.1,25.67,25.06,25.37,5697800.0,23.6734,24.211,23.6357,23.928,5697800.0
2024-03-06 11:00:00,25.38,25.45,24.93,25.08,3290977.0,23.9375,24.0035,23.513,23.6545,3290977.0
2024-03-06 11:30:00,25.08,25.1,24.56,24.84,3799409.0,23.6545,23.6734,23.1641,23.4282,3799409.0
2024-03-06 12:00:00,24.83,25.11,24.78,25.07,1596877.0,23.4187,23.6828,23.3716,23.6451,1596877.0
2024-03-06 12:30:00,25.07,25.31,25.07,25.21,1793797.0,23.6451,23.8715,23.6451,23.7771,1793797.0
2024-03-06 13:00:00,25.21,25.38,25.09,25.09,1400424.0,23.7771,23.9375,23.664,23.664,1400424.0
2024-03-06 13:30:00,25.09,25.09,24.89,24.96,1518332.0,23.664,23.664,23.4753,23.5413,1518332.0
2024-03-06 14:00:00,24.96,25.05,24.8,25.0,1208936.0,23.5413,23.6262,23.3904,23.5791,1208936.0
2024-03-06 14:30:00,25.0,25.03,24.92,24.94,886918.0,23.5791,23.6074,23.5036,23.5225,886918.0
2024-03-06 15:00:00,24.95,25.01,24.91,25.0,1342050.0,23.5319,23.5885,23.4942,23.5791,1342050.0
2024-03-06 15:30:00,24.99,25.08,24.89,24.91,4183026.0,23.5696,23.6545,23.4753,23.4942,4183026.0
2024-03-07 09:30:00,24.52,24.54,23.77,23.87,4790021.0,23.1264,23.1452,22.419,22.5133,4790021.0
2024-03-07 10:00:00,23.87,23.97,23.65,23.89,2018012.0,22.5133,22.6076,22.3058,22.5322,2018012.0
2024-03-07 10:30:00,23.89,24.05,23.82,24.04,945768.0,22.5322,22.6831,22.4661,22.6736,945768.0
2024-03-07 11:00:00,24.04,24.06,23.84,23.98,992504.0,22.6736,22.6925,22.485,22.617,992504.0
2024-03-07 11:30:00,23.98,24.05,23.92,23.97,831423.0,22.617,22.6831,22.5605,22.6076,831423.0
2024-03-07 12:00:00,23.97,24.0,23.9,23.96,508792.0,22.6076,22.6359,22.5416,22.5982,508792.0
2024-03-07 12:30:00,23.96,24.06,23.93,24.05,370413.0,22.5982,22.6925,22.5699,22.6831,370413.0
2024-03-07 13:00:00,24.05,24.08,23.99,24.04,393603.0,22.6831,22.7114,22.6265,22.6736,393603.0
2024-03-07 13:30:00,24.04,24.07,23.96,23.96,455696.0,22.6736,22.7019,22.5982,22.5982,455696.0
2024-03-07 14:00:00,23.96,24.02,23.91,23.99,463494.0,22.5982,22.6548,22.551,22.6265,463494.0
2024-03-07 14:30:00,23.99,24.06,23.97,24.05,428193.0,22.6265,22.6925,22.6076,22.6831,428193.0
2024-03-07 15:00:00,24.05,24.07,23.97,23.99,598434.0,22.6831,22.7019,22.6076,22.6265,598434.0
2024-03-07 15:30:00,23.98,24.07,23.96,24.0,1889201.0,22.617,22.7019,22.5982,22.6359,1889201.0
2024-03-08 09:30:00,23.87,24.1,23.78,23.95,2453347.0,22.5133,22.7302,22.4284,22.5887,2453347.0
2024-03-08 10:00:00,23.95,23.96,23.82,23.9,1192946.0,22.5887,22.5982,22.4661,22.5416,1192946.0
2024-03-08 10:30:00,23.89,24.05,23.85,24.02,1153034.0,22.5322,22.6831,22.4944,22.6548,1153034.0
2024-03-08 11:00:00,24.02,24.22,23.97,24.11,1539117.0,22.6548,22.8434,22.6076,22.7397,1539117.0
2024-03-08 11:30:00,24.11,24.37,24.01,24.27,1772024.0,22.7397,22.9849,22.6453,22.8906,1772024.0
2024-03-08 12:00:00,24.27,24.35,24.21,24.35,1072295.0,22.8906,22.966,22.834,22.966,1072295.0
2024-03-08 12:30:00,24.34,24.5,24.29,24.45,1101753.0,22.9566,23.1075,22.9094,23.0603,1101753.0
2024-03-08 13:00:00,24.44,24.57,24.44,24.57,1200793.0,23.0509,23.1735,23.0509,23.1735,1200793.0
2024-03-08 13:30:00,24.57,24.72,24.56,24.68,1197989.0,23.1735,23.315,23.1641,23.2773,1197989.0
2024-03-08 14:00:00,24.67,24.88,24.67,24.87,1393904.0,23.2678,23.4659,23.2678,23.4565,1393904.0
2024-03-08 14:30:00,24.87,24.95,24.84,24.85,1416659.0,23.4565,23.5319,23.4282,23.4376,1416659.0
2024-03-08 15:00:00,24.85,24.89,24.75,24.84,1492975.0,23.4376,23.4753,23.3433,23.4282,1492975.0
2024-03-08 15:30:00,24.83,24.85,24.74,24.78,3226280.0,23.4187,23.4376,23.3338,23.3716,3226280.0
2024-03-11 09:30:00,25.6,26.3,25.58,25.89,3784432.0,24.145,24.8052,24.1261,24.4185,3784432.0
2024-03-11 10:00:00,25.89,26.24,25.82,26.23,2533386.0,24.4185,24.7486,24.3525,24.7392,2533386.0
2024-03-11 10:30:00,26.23,26.35,26.15,26.23,1901963.0,24.7392,24.8523,24.6637,24.7392,1901963.0
2024-03-11 11:00:00,26.22,26.29,26.11,26.23,1114271.0,24.7297,24.7958,24.626,24.7392,1114271.0
2024-03-11 11:30:00,26.23,26.32,26.19,26.27,940510.0,24.7392,24.824,24.7014,24.7769,940510.0
2024-03-11 12:00:00,26.27,26.29,26.18,26.21,741665.0,24.7769,24.7958,24.692,24.7203,741665.0
2024-03-11 12:30:00,26.21,26.25,26.13,26.18,698713.0,24.7203,24.758,24.6448,24.692,698713.0
2024-03-11 13:00:00,26.18,26.27,26.15,26.25,657163.0,24.692,24.7769,24.6637,24.758,657163.0
2024-03-11 13:30:00,26.25,26.25,26.2,26.2,597505.0,24.758,24.758,24.7109,24.7109,597505.0
2024-03-11 14:00:00,26.21,26.26,26.18,26.22,647489.0,24.7203,24.7675,24.692,24.7297,647489.0
2024-03-11 14:30:00,26.23,26.26,26.19,26.21,677361.0,24.7392,24.7675,24.7014,24.7203,677361.0
2024-03-11 15:00:00,26.21,26.22,26.09,26.11,1174267.0,24.7203,24.7297,24.6071,24.626,1174267.0
2024-03-11 15:30:00,26.12,26.15,26.04,26.06,2983823.0,24.6354,24.6637,24.56,24.5788,2983823.0
2024-03-12 09:30:00,26.86,27.3,26.81,27.11,4653052.0,25.3334,25.7483,25.2862,25.5691,4653052.0
2024-03-12 10:00:00,27.11,27.3,27.06,27.27,2054142.0,25.5691,25.7483,25.522,25.72,2054142.0
2024-03-12 10:30:00,27.27,27.45,27.27,27.37,2686366.0,25.72,25.8898,25.72,25.8144,2686366.0
2024-03-12 11:00:00,27.37,27.55,27.3,27.51,1770119.0,25.8144,25.9841,25.7483,25.9464,1770119.0
2024-03-12 11:30:00,27.52,27.61,27.44,27.51,1566007.0,25.9558,26.0407,25.8804,25.9464,1566007.0
2024-03-12 12:00:00,27.51,27.54,27.3,27.33,943631.0,25.9464,25.9747,25.7483,25.7766,943631.0
2024-03-12 12:30:00,27.34,27.41,27.2,27.24,953535.0,25.7861,25.8521,25.654,25.6918,953535.0
2024-03-12 13:00:00,27.25,27.43,27.23,27.39,696854.0,25.7012,25.871,25.6823,25.8332,696854.0
2024-03-12 13:30:00,27.39,27.42,27.31,27.34,680322.0,25.8332,25.8615,25.7578,25.7861,680322.0
2024-03-12 14:00:00,27.35,27.46,27.3,27.46,658898.0,25.7955,25.8993,25.7483,25.8993,658898.0
2024-03-12 14:30:00,27.46,27.48,27.35,27.38,789043.0,25.8993,25.9181,25.7955,25.8238,789043.0
2024-03-12 15:00:00,27.38,27.42,27.33,27.4,959813.0,25.8238,25.8615,25.7766,25.8427,959813.0
2024-03-12 15:30:00,27.39,27.47,27.37,27.39,2288554.0,25.8332,25.9087,25.8144,25.8332,2288554.0
2024-03-13 09:30:00,27.26,28.42,27.26,28.38,5418953.0,25.7106,26.8047,25.7106,26.767,5418953.0
2024-03-13 10:00:00,28.38,28.53,28.29,28.46,3022697.0,26.767,26.9084,26.6821,26.8424,3022697.0
2024-03-13 10:30:00,28.46,28.55,28.37,28.46,2491866.0,26.8424,26.9273,26.7575,26.8424,2491866.0
2024-03-13 11:00:00,28.46,28.54,28.41,28.5,1519786.0,26.8424,26.9179,26.7953,26.8801,1519786.0
2024-03-13 11:30:00,28.49,28.53,28.4,28.5,1243083.0,26.8707,26.9084,26.7858,26.8801,1243083.0
2024-03-13 12:00:00,28.5,28.53,28.43,28.5,859223.0,26.8801,26.9084,26.8141,26.8801,859223.0
2024-03-13 12:30:00,28.5,28.54,28.29,28.4,1331558.0,26.8801,26.9179,26.6821,26.7858,1331558.0
2024-03-13 13:00:00,28.4,28.42,28.26,28.38,629138.0,26.7858,26.8047,26.6538,26.767,629138.0
2024-03-13 13:30:00,28.37,28.41,28.3,28.36,571408.0,26.7575,26.7953,26.6915,26.7481,571408.0
2024-03-13 14:00:00,28.36,28.36,28.25,28.32,817865.0,26.7481,26.7481,26.6443,26.7104,817865.0
2024-03-13 14:30:00,28.33,28.34,28.18,28.21,689189.0,26.7198,26.7292,26.5783,26.6066,689189.0
2024-03-13 15:00:00,28.21,28.21,28.06,28.09,948462.0,26.6066,26.6066,26.4651,26.4934,948462.0
2024-03-13 15:30:00,28.09,28.16,27.97,27.99,2864061.0,26.4934,26.5595,26.3803,26.3991,2864061.0
2024-03-14 09:30:00,27.29,27.31,26.65,27.0,2964444.0,25.7389,25.7578,25.1353,25.4654,2964444.0
2024-03-14 10:00:00,27.01,27.09,26.87,27.02,1203829.0,25.4748,25.5503,25.3428,25.4843,1203829.0
2024-03-14 10:30:00,27.02,27.06,26.92,27.0,1105756.0,25.4843,25.522,25.3899,25.4654,1105756.0
2024-03-14 11:00:00,27.0,27.03,26.92,26.93,815396.0,25.4654,25.4937,25.3899,25.3994,815396.0
2024-03-14 11:30:00,26.93,27.04,26.89,27.01,757381.0,25.3994,25.5031,25.3616,25.4748,757381.0
2024-03-14 12:00:00,27.02,27.02,26.93,26.94,702820.0,25.4843,25.4843,25.3994,25.4088,702820.0
2024-03-14 12:30:00,26.93,27.01,26.93,27.01,603096.0,25.3994,25.4748,25.3994,25.4748,603096.0
2024-03-14 13:00:00,27.01,27.06,26.98,27.0,499814.0,25.4748,25.522,25.4465,25.4654,499814.0
2024-03-14 13:30:00,27.0,27.05,26.99,27.03,363645.0,25.4654,25.5126,25.456,25.4937,363645.0
2024-03-14 14:00:00,27.03,27.06,27.0,27.02,277250.0,25.4937,25.522,25.4654,25.4843,277250.0
2024-03-14 14:30:00,27.03,27.03,26.98,27.01,669211.0,25.4937,25.4937,25.4465,25.4748,669211.0
2024-03-14 15:00:00,27.02,27.03,26.99,27.0,1169937.0,25.4843,25.4937,25.456,25.4654,1169937.0
2024-03-14 15:30:00,27.01,27.06,27.0,27.05,2387159.0,25.4748,25.522,25.4654,25.5126,2387159.0
2024-03-15 09:30:00,26.94,27.46,26.72,27.35,2244478.0,25.4088,25.8993,25.2013,25.7955,2244478.0
2024-03-15 10:00:00,27.35,27.76,27.33,27.7,2043861.0,25.7955,26.1822,25.7766,26.1256,2043861.0
2024-03-15 10:30:00,27.69,27.85,27.63,27.68,1270007.0,26.1162,26.2671,26.0596,26.1067,1270007.0
2024-03-15 11:00:00,27.69,27.71,27.59,27.65,1062468.0,26.1162,26.135,26.0219,26.0785,1062468.0
2024-03-15 11:30:00,27.65,27.73,27.62,27.64,767397.0,26.0785,26.1539,26.0502,26.069,767397.0
2024-03-15 12:00:00,27.65,27.65,27.55,27.64,676130.0,26.0785,26.0785,25.9841,26.069,676130.0
2024-03-15 12:30:00,27.64,27.65,27.53,27.54,628546.0,26.069,26.0785,25.9653,25.9747,628546.0
2024-03-15 13:00:00,27.54,27.55,27.45,27.48,862006.0,25.9747,25.9841,25.8898,25.9181,862006.0
2024-03-15 13:30:00,27.48,27.5,27.41,27.45,472644.0,25.9181,25.937,25.8521,25.8898,472644.0
2024-03-15 14:00:00,27.45,27.51,27.42,27.46,541419.0,25.8898,25.9464,25.8615,25.8993,541419.0
2024-03-15 14:30:00,27.46,27.51,27.42,27.5,525396.0,25.8993,25.9464,25.8615,25.937,525396.0
2024-03-15 15:00:00,27.51,27.57,27.5,27.57,1018462.0,25.9464,26.003,25.937,26.003,1018462.0
2024-03-15 15:30:00,27.56,27.59,27.39,27.46,3113825.0,25.9936,26.0219,25.8332,25.8993,3113825.0
2024-03-18 09:30:00,27.42,27.94,27.4,27.8,2228958.0,25.8615,26.352,25.8427,26.2199,2228958.0
2024-03-18 10:00:00,27.81,28.03,27.8,27.89,1203917.0,26.2294,26.4369,26.2199,26.3048,1203917.0
2024-03-18 10:30:00,27.89,28.03,27.88,28.03,1004920.0,26.3048,26.4369,26.2954,26.4369,1004920.0
2024-03-18 11:00:00,28.02,28.1,28.0,28.05,974100.0,26.4274,26.5029,26.4086,26.4557,974100.0
2024-03-18 11:30:00,28.06,28.07,28.0,28.0,686430.0,26.4651,26.4746,26.4086,26.4086,686430.0
2024-03-18 12:00:00,28.0,28.04,27.99,28.01,931091.0,26.4086,26.4463,26.3991,26.418,931091.0
2024-03-18 12:30:00,28.01,28.03,28.0,28.01,630566.0,26.418,26.4369,26.4086,26.418,630566.0
2024-03-18 13:00:00,28.01,28.02,28.0,28.0,410037.0,26.418,26.4274,26.4086,26.4086,410037.0
2024-03-18 13:30:00,28.01,28.04,27.99,28.0,745617.0,26.418,26.4463,26.3991,26.4086,745617.0
2024-03-18 14:00:00,28.01,28.03,27.99,28.01,378099.0,26.418,26.4369,26.3991,26.418,378099.0
2024-03-18 14:30:00,28.0,28.04,27.99,28.0,537930.0,26.4086,26.4463,26.3991,26.4086,537930.0
2024-03-18 15:00:00,28.0,28.02,27.99,28.0,974585.0,26.4086,26.4274,26.3991,26.4086,974585.0
2024-03-18 15:30:00,28.0,28.01,27.82,27.85,1997056.0,26.4086,26.418,26.2388,26.2671,1997056.0
2024-03-19 09:30:00,27.5,27.5,27.01,27.08,1429447.0,25.937,25.937,25.4748,25.5408,1429447.0
2024-03-19 10:00:00,27.08,27.33,26.96,27.3,1921227.0,25.5408,25.7766,25.4277,25.7483,1921227.0
2024-03-19 10:30:00,27.29,27.45,27.27,27.42,996964.0,25.7389,25.8898,25.72,25.8615,996964.0
2024-03-19 11:00:00,27.42,27.51,27.39,27.49,827329.0,25.8615,25.9464,25.8332,25.9275,827329.0
2024-03-19 11:30:00,27.49,27.54,27.47,27.52,676829.0,25.9275,25.9747,25.9087,25.9558,676829.0
2024-03-19 12:00:00,27.51,27.58,27.5,27.52,365163.0,25.9464,26.0124,25.937,25.9558,365163.0
2024-03-19 12:30:00,27.52,27.54,27.5,27.54,418617.0,25.9558,25.9747,25.937,25.9747,418617.0
2024-03-19 13:00:00,27.53,27.56,27.5,27.5,487910.0,25.9653,25.9936,25.937,25.937,487910.0
2024-03-19 13:30:00,27.5,27.52,27.49,27.51,505616.0,25.937,25.9558,25.9275,25.9464,505616.0
2024-03-19 14:00:00,27.52,27.53,27.47,27.51,688160.0,25.9558,25.9653,25.9087,25.9464,688160.0
2024-03-19 14:30:00,27.52,27.58,27.48,27.55,887253.0,25.9558,26.0124,25.9181,25.9841,887253.0
2024-03-19 15:00:00,27.55,27.55,27.5,27.51,405215.0,25.9841,25.9841,25.937,25.9464,405215.0
2024-03-19 15:30:00,27.51,27.58,27.46,27.58,2277225.0,25.9464,26.0124,25.8993,26.0124,2277225.0
2024-03-20 09:30:00,27.84,28.15,27.6,27.72,1696689.0,26.2577,26.55,26.0313,26.1445,1696689.0
2024-03-20 10:00:00,27.72,27.84,27.64,27.79,1201136.0,26.1445,26.2577,26.069,26.2105,1201136.0
2024-03-20 10:30:00,27.8,27.9,27.77,27.85,759690.0,26.2199,26.3142,26.1916,26.2671,759690.0
2024-03-20 11:00:00,27.84,28.02,27.83,27.91,717105.0,26.2577,26.4274,26.2482,26.3237,717105.0
2024-03-20 11:30:00,27.91,27.98,27.89,27.97,508983.0,26.3237,26.3897,26.3048,26.3803,508983.0
2024-03-20 12:00:00,27.97,28.01,27.93,27.96,646493.0,26.3803,26.418,26.3425,26.3708,646493.0
2024-03-20 12:30:00,27.96,27.97,27.89,27.96,605239.0,26.3708,26.3803,26.3048,26.3708,605239.0
2024-03-20 13:00:00,27.96,27.98,27.91,27.95,447172.0,26.3708,26.3897,26.3237,26.3614,447172.0
2024-03-20 13:30:00,27.94,28.03,27.94,28.0,398637.0,26.352,26.4369,26.352,26.4086,398637.0
2024-03-20 14:00:00,28.01,28.06,27.94,28.02,789668.0,26.418,26.4651,26.352,26.4274,789668.0
2024-03-20 14:30:00,28.02,28.18,27.97,28.14,741304.0,26.4274,26.5783,26.3803,26.5406,741304.0
2024-03-20 15:00:00,28.13,28.17,28.08,28.17,665019.0,26.5312,26.5689,26.484,26.5689,665019.0
2024-03-20 15:30:00,28.17,28.17,28.02,28.14,1835945.0,26.5689,26.5689,26.4274,26.5406,1835945.0
2024-03-21 09:30:00,28.0,28.16,27.62,27.69,1458802.0,26.4086,26.5595,26.0502,26.1162,1458802.0
2024-03-21 10:00:00,27.69,27.82,27.63,27.73,931632.0,26.1162,26.2388,26.0596,26.1539,931632.0
2024-03-21 10:30:00,27.72,27.76,27.62,27.63,411326.0,26.1445,26.1822,26.0502,26.0596,411326.0
2024-03-21 11:00:00,27.63,27.64,27.31,27.31,899369.0,26.0596,26.069,25.7578,25.7578,899369.0
2024-03-21 11:30:00,27.32,27.35,27.18,27.2,1891406.0,25.7672,25.7955,25.6352,25.654,1891406.0
2024-03-21 12:00:00,27.21,27.43,27.16,27.35,707650.0,25.6635,25.871,25.6163,25.7955,707650.0
2024-03-21 12:30:00,27.35,27.39,27.29,27.34,486255.0,25.7955,25.8332,25.7389,25.7861,486255.0
2024-03-21 13:00:00,27.34,27.4,27.29,27.35,302242.0,25.7861,25.8427,25.7389,25.7955,302242.0
2024-03-21 13:30:00,27.35,27.35,27.23,27.25,500611.0,25.7955,25.7955,25.6823,25.7012,500611.0
2024-03-21 14:00:00,27.25,27.27,27.2,27.24,312144.0,25.7012,25.72,25.654,25.6918,312144.0
2024-03-21 14:30:00,27.24,27.28,27.17,27.19,398123.0,25.6918,25.7295,25.6257,25.6446,398123.0
2024-03-21 15:00:00,27.19,27.19,27.11,27.13,1116389.0,25.6446,25.6446,25.5691,25.588,1116389.0
2024-03-21 15:30:00,27.13,27.13,27.01,27.04,2194255.0,25.588,25.588,25.4748,25.5031,2194255.0
2024-03-22 09:30:00,26.32,26.62,26.04,26.51,2777854.0,24.824,25.107,24.56,25.0032,2777854.0
2024-03-22 10:00:00,26.51,26.55,26.36,26.49,1294614.0,25.0032,25.041,24.8618,24.9844,1294614.0
2024-03-22 10:30:00,26.49,26.55,26.45,26.5,690039.0,24.9844,25.041,24.9467,24.9938,690039.0
2024-03-22 11:00:00,26.5,26.55,26.49,26.55,425450.0,24.9938,25.041,24.9844,25.041,425450.0
2024-03-22 11:30:00,26.55,26.59,26.5,26.5,462596.0,25.041,25.0787,24.9938,24.9938,462596.0
2024-03-22 12:00:00,26.51,26.57,26.47,26.57,743518.0,25.0032,25.0598,24.9655,25.0598,743518.0
2024-03-22 12:30:00,26.57,26.58,26.5,26.52,417077.0,25.0598,25.0693,24.9938,25.0127,417077.0
2024-03-22 13:00:00,26.51,26.55,26.5,26.53,327719.0,25.0032,25.041,24.9938,25.0221,327719.0
2024-03-22 13:30:00,26.53,26.54,26.5,26.5,497566.0,25.0221,25.0315,24.9938,24.9938,497566.0
2024-03-22 14:00:00,26.5,26.52,26.48,26.51,749861.0,24.9938,25.0127,24.975,25.0032,749861.0
2024-03-22 14:30:00,26.51,26.52,26.5,26.51,603047.0,25.0032,25.0127,24.9938,25.0032,603047.0
2024-03-22 15:00:00,26.51,26.53,26.5,26.52,867563.0,25.0032,25.0221,24.9938,25.0127,867563.0
2024-03-22 15:30:00,26.52,26.52,26.47,26.5,1881866.0,25.0127,25.0127,24.9655,24.9938,1881866.0
2024-03-25 09:30:00,26.5,27.05,26.47,26.87,2740880.0,24.9938,25.5126,24.9655,25.3428,2740880.0
2024-03-25 10:00:00,26.87,27.02,26.84,27.01,1340558.0,25.3428,25.4843,25.3145,25.4748,1340558.0
2024-03-25 10:30:00,27.0,27.05,26.93,26.97,981912.0,25.4654,25.5126,25.3994,25.4371,981912.0
2024-03-25 11:00:00,26.97,26.99,26.83,26.87,837151.0,25.4371,25.456,25.3051,25.3428,837151.0
2024-03-25 11:30:00,26.88,26.91,26.75,26.76,1051687.0,25.3522,25.3805,25.2296,25.239,1051687.0
2024-03-25 12:00:00,26.76,26.77,26.57,26.62,635165.0,25.239,25.2485,25.0598,25.107,635165.0
2024-03-25 12:30:00,26.62,26.64,26.5,26.62,762012.0,25.107,25.1259,24.9938,25.107,762012.0
2024-03-25 13:00:00,26.62,26.65,26.57,26.64,335469.0,25.107,25.1353,25.0598,25.1259,335469.0
2024-03-25 13:30:00,26.64,26.82,26.63,26.8,765391.0,25.1259,25.2956,25.1164,25.2768,765391.0
2024-03-25 14:00:00,26.8,26.82,26.73,26.74,614170.0,25.2768,25.2956,25.2107,25.2202,614170.0
2024-03-25 14:30:00,26.74,26.8,26.72,26.72,541943.0,25.2202,25.2768,25.2013,25.2013,541943.0
2024-03-25 15:00:00,26.72,26.81,26.71,26.8,728623.0,25.2013,25.2862,25.1919,25.2768,728623.0
2024-03-25 15:30:00,26.8,26.91,26.77,26.8,1907777.0,25.2768,25.3805,25.2485,25.2768,1907777.0
2024-03-26 09:30:00,26.94,26.97,26.52,26.55,1421011.0,25.4088,25.4371,25.0127,25.041,1421011.0
2024-03-26 10:00:00,26.55,26.57,26.42,26.5,1204447.0,25.041,25.0598,24.9184,24.9938,1204447.0
2024-03-26 10:30:00,26.49,26.62,26.48,26.54,636734.0,24.9844,25.107,24.975,25.0315,636734.0
2024-03-26 11:00:00,26.54,26.58,26.51,26.55,352754.0,25.0315,25.0693,25.0032,25.041,352754.0
2024-03-26 11:30:00,26.54,26.59,26.53,26.54,252475.0,25.0315,25.0787,25.0221,25.0315,252475.0
2024-03-26 12:00:00,26.54,26.6,26.52,26.58,235656.0,25.0315,25.0881,25.0127,25.0693,235656.0
2024-03-26 12:30:00,26.58,26.58,26.48,26.49,293436.0,25.0693,25.0693,24.975,24.9844,293436.0
2024-03-26 13:00:00,26.49,26.52,26.46,26.49,209660.0,24.9844,25.0127,24.9561,24.9844,209660.0
2024-03-26 13:30:00,26.49,26.52,26.45,26.52,259749.0,24.9844,25.0127,24.9467,25.0127,259749.0
2024-03-26 14:00:00,26.52,26.52,26.43,26.46,260054.0,25.0127,25.0127,24.9278,24.9561,260054.0
2024-03-26 14:30:00,26.46,26.47,26.42,26.45,296337.0,24.9561,24.9655,24.9184,24.9467,296337.0
2024-03-26 15:00:00,26.45,26.45,26.39,26.4,447150.0,24.9467,24.9467,24.8901,24.8995,447150.0
2024-03-26 15:30:00,26.41,26.42,26.34,26.36,1086528.0,24.9089,24.9184,24.8429,24.8618,1086528.0
2024-03-27 09:30:00,26.28,27.09,26.19,27.05,3096239.0,24.7863,25.5503,24.7014,25.5126,3096239.0
2024-03-27 10:00:00,27.05,27.16,27.0,27.06,1264145.0,25.5126,25.6163,25.4654,25.522,1264145.0
2024-03-27 10:30:00,27.07,27.11,26.98,27.11,871654.0,25.5314,25.5691,25.4465,25.5691,871654.0
2024-03-27 11:00:00,27.1,27.26,27.07,27.22,930843.0,25.5597,25.7106,25.5314,25.6729,930843.0
2024-03-27 11:30:00,27.23,27.31,27.1,27.16,1568167.0,25.6823,25.7578,25.5597,25.6163,1568167.0
2024-03-27 12:00:00,27.16,27.25,27.12,27.14,719754.0,25.6163,25.7012,25.5786,25.5974,719754.0
2024-03-27 12:30:00,27.13,27.25,27.1,27.23,789285.0,25.588,25.7012,25.5597,25.6823,789285.0
2024-03-27 13:00:00,27.24,27.33,27.24,27.32,749531.0,25.6918,25.7766,25.6918,25.7672,749531.0
2024-03-27 13:30:00,27.32,27.32,27.23,27.32,572851.0,25.7672,25.7672,25.6823,25.7672,572851.0
2024-03-27 14:00:00,27.32,27.35,27.23,27.34,622305.0,25.7672,25.7955,25.6823,25.7861,622305.0
2024-03-27 14:30:00,27.34,27.34,27.2,27.25,692476.0,25.7861,25.7861,25.654,25.7012,692476.0
2024-03-27 15:00:00,27.25,27.28,27.13,27.16,625579.0,25.7012,25.7295,25.588,25.6163,625579.0
2024-03-27 15:30:00,27.16,27.24,27.13,27.24,1942044.0,25.6163,25.6918,25.588,25.6918,1942044.0
2024-03-28 09:30:00,27.5,28.1,27.5,27.81,2184308.0,25.937,26.5029,25.937,26.2294,2184308.0
2024-03-28 10:00:00,27.81,27.81,27.55,27.61,1135093.0,26.2294,26.2294,25.9841,26.0407,1135093.0
2024-03-28 10:30:00,27.61,27.66,27.53,27.62,815108.0,26.0407,26.0879,25.9653,26.0502,815108.0
2024-03-28 11:00:00,27.61,27.71,27.61,27.64,781189.0,26.0407,26.135,26.0407,26.069,781189.0
2024-03-28 11:30:00,27.64,27.67,27.6,27.61,605575.0,26.069,26.0973,26.0313,26.0407,605575.0
2024-03-28 12:00:00,27.61,27.62,27.57,27.58,556399.0,26.0407,26.0502,26.003,26.0124,556399.0
2024-03-28 12:30:00,27.58,27.6,27.52,27.54,376262.0,26.0124,26.0313,25.9558,25.9747,376262.0
2024-03-28 13:00:00,27.54,27.56,27.47,27.53,409035.0,25.9747,25.9936,25.9087,25.9653,409035.0
2024-03-28 13:30:00,27.52,27.59,27.51,27.56,331609.0,25.9558,26.0219,25.9464,25.9936,331609.0
2024-03-28 14:00:00,27.56,27.59,27.53,27.54,233143.0,25.9936,26.0219,25.9653,25.9747,233143.0
2024-03-28 14:30:00,27.53,27.57,27.49,27.5,446418.0,25.9653,26.003,25.9275,25.937,446418.0
2024-03-28 15:00:00,27.49,27.51,27.41,27.43,516966.0,25.9275,25.9464,25.8521,25.871,516966.0
2024-03-28 15:30:00,27.43,27.43,27.36,27.37,1636977.0,25.871,25.871,25.8049,25.8144,1636977.0
2024-04-01 09:30:00,28.0,28.38,27.67,27.86,2475459.0,26.4086,26.767,26.0973,26.2765,2475459.0
2024-04-01 10:00:00,27.86,27.86,27.66,27.67,859835.0,26.2765,26.2765,26.0879,26.0973,859835.0
2024-04-01 10:30:00,27.67,27.79,27.65,27.71,807577.0,26.0973,26.2105,26.0785,26.135,807577.0
2024-04-01 11:00:00,27.71,27.72,27.6,27.7,981509.0,26.135,26.1445,26.0313,26.1256,981509.0
2024-04-01 11:30:00,27.7,27.71,27.66,27.68,497314.0,26.1256,26.135,26.0879,26.1067,497314.0
2024-04-01 12:00:00,27.68,27.71,27.66,27.71,460700.0,26.1067,26.135,26.0879,26.135,460700.0
2024-04-01 12:30:00,27.71,27.72,27.68,27.7,386250.0,26.135,26.1445,26.1067,26.1256,386250.0
2024-04-01 13:00:00,27.7,27.73,27.68,27.71,308044.0,26.1256,26.1539,26.1067,26.135,308044.0
2024-04-01 13:30:00,27.71,27.72,27.68,27.72,242466.0,26.135,26.1445,26.1067,26.1445,242466.0
2024-04-01 14:00:00,27.72,27.72,27.66,27.69,397305.0,26.1445,26.1445,26.0879,26.1162,397305.0
2024-04-01 14:30:00,27.69,27.73,27.67,27.7,623094.0,26.1162,26.1539,26.0973,26.1256,623094.0
2024-04-01 15:00:00,27.71,27.77,27.69,27.77,351519.0,26.135,26.1916,26.1162,26.1916,351519.0
2024-04-01 15:30:00,27.77,27.79,27.71,27.76,1210544.0,26.1916,26.2105,26.135,26.1822,1210544.0
2024-04-02 09:30:00,27.7,28.11,27.62,27.93,1996546.0,26.1256,26.5123,26.0502,26.3425,1996546.0
2024-04-02 10:00:00,27.94,28.1,27.82,27.89,1118842.0,26.352,26.5029,26.2388,26.3048,1118842.0
2024-04-02 10:30:00,27.89,27.91,27.76,27.79,705027.0,26.3048,26.3237,26.1822,26.2105,705027.0
2024-04-02 11:00:00,27.79,27.81,27.72,27.76,552656.0,26.2105,26.2294,26.1445,26.1822,552656.0
2024-04-02 11:30:00,27.76,27.78,27.65,27.73,1000237.0,26.1822,26.2011,26.0785,26.1539,1000237.0
2024-04-02 12:00:00,27.74,27.97,27.73,27.95,641886.0,26.1633,26.3803,26.1539,26.3614,641886.0
2024-04-02 12:30:00,27.94,28.08,27.9,28.03,686822.0,26.352,26.484,26.3142,26.4369,686822.0
2024-04-02 13:00:00,28.03,28.07,27.96,27.99,377265.0,26.4369,26.4746,26.3708,26.3991,377265.0
2024-04-02 13:30:00,27.99,28.01,27.94,28.0,425436.0,26.3991,26.418,26.352,26.4086,425436.0
2024-04-02 14:00:00,28.0,28.0,27.87,27.88,395160.0,26.4086,26.4086,26.2859,26.2954,395160.0
2024-04-02 14:30:00,27.88,27.88,27.79,27.8,379054.0,26.2954,26.2954,26.2105,26.2199,379054.0
2024-04-02 15:00:00,27.79,27.83,27.73,27.78,647056.0,26.2105,26.2482,26.1539,26.2011,647056.0
2024-04-02 15:30:00,27.77,27.83,27.76,27.8,1743938.0,26.1916,26.2482,26.1822,26.2199,1743938.0
2024-04-03 09:30:00,27.41,27.58,27.05,27.14,1930738.0,25.8521,26.0124,25.5126,25.5974,1930738.0
2024-04-03 10:00:00,27.15,27.27,27.12,27.18,776327.0,25.6069,25.72,25.5786,25.6352,776327.0
2024-04-03 10:30:00,27.17,27.27,27.14,27.25,452165.0,25.6257,25.72,25.5974,25.7012,452165.0
2024-04-03 11:00:00,27.25,27.33,27.18,27.33,648761.0,25.7012,25.7766,25.6352,25.7766,648761.0
2024-04-03 11:30:00,27.32,27.34,27.18,27.21,506395.0,25.7672,25.7861,25.6352,25.6635,506395.0
2024-04-03 12:00:00,27.22,27.23,27.16,27.19,414809.0,25.6729,25.6823,25.6163,25.6446,414809.0
2024-04-03 12:30:00,27.19,27.21,27.15,27.19,369630.0,25.6446,25.6635,25.6069,25.6446,369630.0
2024-04-03 13:00:00,27.2,27.24,27.19,27.23,332000.0,25.654,25.6918,25.6446,25.6823,332000.0
2024-04-03 13:30:00,27.23,27.26,27.19,27.2,395834.0,25.6823,25.7106,25.6446,25.654,395834.0
2024-04-03 14:00:00,27.2,27.24,27.17,27.24,249837.0,25.654,25.6918,25.6257,25.6918,249837.0
2024-04-03 14:30:00,27.24,27.32,27.22,27.23,425066.0,25.6918,25.7672,25.6729,25.6823,425066.0
2024-04-03 15:00:00,27.23,27.29,27.13,27.18,491517.0,25.6823,25.7389,25.588,25.6352,491517.0
2024-04-03 15:30:00,27.18,27.34,27.17,27.27,1064150.0,25.6352,25.7861,25.6257,25.72,1064150.0
2024-04-04 09:30:00,27.0,27.02,26.64,26.73,756828.0,26.2063,26.2258,25.8569,25.9443,756828.0
2024-04-04 10:00:00,26.73,26.76,26.49,26.49,737011.0,25.9443,25.9734,25.7113,25.7113,737011.0
2024-04-04 10:30:00,26.5,26.54,26.4,26.43,548966.0,25.721,25.7599,25.624,25.6531,548966.0
2024-04-04 11:00:00,26.44,26.5,26.41,26.5,428817.0,25.6628,25.721,25.6337,25.721,428817.0
2024-04-04 11:30:00,26.49,26.56,26.49,26.55,391688.0,25.7113,25.7793,25.7113,25.7696,391688.0
2024-04-04 12:00:00,26.54,26.58,26.47,26.55,483756.0,25.7599,25.7987,25.6919,25.7696,483756.0
2024-04-04 12:30:00,26.55,26.6,26.53,26.58,409342.0,25.7696,25.8181,25.7502,25.7987,409342.0
2024-04-04 13:00:00,26.58,26.62,26.49,26.5,233737.0,25.7987,25.8375,25.7113,25.721,233737.0
2024-04-04 13:30:00,26.5,26.55,26.49,26.53,224107.0,25.721,25.7696,25.7113,25.7502,224107.0
2024-04-04 14:00:00,26.52,26.53,26.37,26.37,355625.0,25.7405,25.7502,25.5949,25.5949,355625.0
2024-04-04 14:30:00,26.37,26.39,26.29,26.31,422000.0,25.5949,25.6143,25.5172,25.5366,422000.0
2024-04-04 15:00:00,26.32,26.32,26.18,26.2,571091.0,25.5463,25.5463,25.4105,25.4299,571091.0
2024-04-04 15:30:00,26.19,26.2,26.1,26.1,1454922.0,25.4202,25.4299,25.3328,25.3328,1454922.0
2024-04-05 09:30:00,26.2,26.29,26.04,26.1,750193.0,25.4299,25.5172,25.2746,25.3328,750193.0
2024-04-05 10:00:00,26.1,26.2,26.07,26.1,365928.0,25.3328,25.4299,25.3037,25.3328,365928.0
2024-04-05 10:30:00,26.1,26.16,26.06,26.14,408615.0,25.3328,25.391,25.294,25.3716,408615.0
2024-04-05 11:00:00,26.13,26.17,26.02,26.06,344933.0,25.3619,25.4007,25.2552,25.294,344933.0
2024-04-05 11:30:00,26.06,26.11,26.02,26.11,332389.0,25.294,25.3425,25.2552,25.3425,332389.0
2024-04-05 12:00:00,26.11,26.15,26.07,26.13,231781.0,25.3425,25.3813,25.3037,25.3619,231781.0
2024-04-05 12:30:00,26.12,26.16,26.09,26.16,273810.0,25.3522,25.391,25.3231,25.391,273810.0
2024-04-05 13:00:00,26.16,26.19,26.13,26.16,186238.0,25.391,25.4202,25.3619,25.391,186238.0
2024-04-05 13:30:00,26.16,26.17,26.07,26.07,210270.0,25.391,25.4007,25.3037,25.3037,210270.0
2024-04-05 14:00:00,26.07,26.13,26.04,26.06,203132.0,25.3037,25.3619,25.2746,25.294,203132.0
2024-04-05 14:30:00,26.06,26.1,26.05,26.08,149320.0,25.294,25.3328,25.2843,25.3134,149320.0
2024-04-05 15:00:00,26.08,26.09,26.05,26.08,216059.0,25.3134,25.3231,25.2843,25.3134,216059.0
2024-04-05 15:30:00,26.08,26.09,25.96,26.0,963794.0,25.3134,25.3231,25.1969,25.2357,963794.0
2024-04-08 09:30:00,26.13,26.23,25.87,26.11,941456.0,25.3619,25.459,25.1096,25.3425,941456.0
2024-04-08 10:00:00,26.11,26.26,26.09,26.2,451794.0,25.3425,25.4881,25.3231,25.4299,451794.0
2024-04-08 10:30:00,26.21,26.33,26.18,26.27,347465.0,25.4396,25.556,25.4105,25.4978,347465.0
2024-04-08 11:00:00,26.27,26.31,26.23,26.25,263277.0,25.4978,25.5366,25.459,25.4784,263277.0
2024-04-08 11:30:00,26.25,26.29,26.16,26.17,283420.0,25.4784,25.5172,25.391,25.4007,283420.0
2024-04-08 12:00:00,26.18,26.18,26.06,26.07,190229.0,25.4105,25.4105,25.294,25.3037,190229.0
2024-04-08 12:30:00,26.08,26.11,26.02,26.05,189616.0,25.3134,25.3425,25.2552,25.2843,189616.0
2024-04-08 13:00:00,26.06,26.08,26.04,26.05,113908.0,25.294,25.3134,25.2746,25.2843,113908.0
2024-04-08 13:30:00,26.05,26.06,26.01,26.03,175954.0,25.2843,25.294,25.2454,25.2649,175954.0
2024-04-08 14:00:00,26.03,26.05,25.98,25.98,271474.0,25.2649,25.2843,25.2163,25.2163,271474.0
2024-04-08 14:30:00,25.99,26.01,25.96,25.99,208859.0,25.226,25.2454,25.1969,25.226,208859.0
2024-04-08 15:00:00,25.98,26.01,25.96,25.99,232740.0,25.2163,25.2454,25.1969,25.226,232740.0
2024-04-08 15:30:00,25.99,25.99,25.93,25.96,924845.0,25.226,25.226,25.1678,25.1969,924845.0
2024-04-09 09:30:00,26.1,26.65,25.98,26.63,1081322.0,25.3328,25.8666,25.2163,25.8472,1081322.0
2024-04-09 10:00:00,26.64,26.64,26.52,26.56,555387.0,25.8569,25.8569,25.7405,25.7793,555387.0
2024-04-09 10:30:00,26.55,26.6,26.48,26.6,452671.0,25.7696,25.8181,25.7016,25.8181,452671.0
2024-04-09 11:00:00,26.59,26.66,26.48,26.56,545677.0,25.8084,25.8763,25.7016,25.7793,545677.0
2024-04-09 11:30:00,26.56,26.63,26.55,26.59,264660.0,25.7793,25.8472,25.7696,25.8084,264660.0
2024-04-09 12:00:00,26.58,26.7,26.54,26.7,281020.0,25.7987,25.9152,25.7599,25.9152,281020.0
2024-04-09 12:30:00,26.7,26.72,26.58,26.6,235951.0,25.9152,25.9346,25.7987,25.8181,235951.0
2024-04-09 13:00:00,26.6,26.6,26.48,26.55,391814.0,25.8181,25.8181,25.7016,25.7696,391814.0
2024-04-09 13:30:00,26.55,26.59,26.51,26.52,190328.0,25.7696,25.8084,25.7308,25.7405,190328.0
2024-04-09 14:00:00,26.51,26.57,26.43,26.55,462591.0,25.7308,25.789,25.6531,25.7696,462591.0
2024-04-09 14:30:00,26.56,26.66,26.55,26.64,312714.0,25.7793,25.8763,25.7696,25.8569,312714.0
2024-04-09 15:00:00,26.65,26.66,26.57,26.65,427639.0,25.8666,25.8763,25.789,25.8666,427639.0
2024-04-09 15:30:00,26.64,26.73,26.58,26.69,1370231.0,25.8569,25.9443,25.7987,25.9055,1370231.0
2024-04-10 09:30:00,26.62,27.07,26.57,26.67,874087.0,25.8375,26.2743,25.789,25.886,874087.0
2024-04-10 10:00:00,26.68,26.73,26.54,26.7,656090.0,25.8958,25.9443,25.7599,25.9152,656090.0
2024-04-10 10:30:00,26.7,26.71,26.5,26.54,386256.0,25.9152,25.9249,25.721,25.7599,386256.0
2024-04-10 11:00:00,26.54,26.58,26.48,26.56,332265.0,25.7599,25.7987,25.7016,25.7793,332265.0
2024-04-10 11:30:00,26.55,26.61,26.51,26.53,278790.0,25.7696,25.8278,25.7308,25.7502,278790.0
2024-04-10 12:00:00,26.54,26.55,26.48,26.52,206955.0,25.7599,25.7696,25.7016,25.7405,206955.0
2024-04-10 12:30:00,26.52,26.58,26.51,26.57,147537.0,25.7405,25.7987,25.7308,25.789,147537.0
2024-04-10 13:00:00,26.57,26.6,26.45,26.55,265709.0,25.789,25.8181,25.6725,25.7696,265709.0
2024-04-10 13:30:00,26.55,26.56,26.42,26.52,222455.0,25.7696,25.7793,25.6434,25.7405,222455.0
2024-04-10 14:00:00,26.52,26.55,26.46,26.47,152361.0,25.7405,25.7696,25.6822,25.6919,152361.0
2024-04-10 14:30:00,26.47,26.5,26.45,26.46,177300.0,25.6919,25.721,25.6725,25.6822,177300.0
2024-04-10 15:00:00,26.46,26.58,26.43,26.56,220972.0,25.6822,25.7987,25.6531,25.7793,220972.0
2024-04-10 15:30:00,26.56,26.67,26.54,26.67,686589.0,25.7793,25.886,25.7599,25.886,686589.0
2024-04-11 09:30:00,27.02,27.32,26.87,27.05,1052451.0,26.2258,26.5169,26.0802,26.2549,1052451.0
2024-04-11 10:00:00,27.06,27.09,26.84,26.86,455794.0,26.2646,26.2937,26.0511,26.0705,455794.0
2024-04-11 10:30:00,26.86,26.93,26.77,26.78,315185.0,26.0705,26.1384,25.9831,25.9928,315185.0
2024-04-11 11:00:00,26.79,26.83,26.71,26.72,265627.0,26.0025,26.0413,25.9249,25.9346,265627.0
2024-04-11 11:30:00,26.73,26.83,26.71,26.83,219872.0,25.9443,26.0413,25.9249,26.0413,219872.0
2024-04-11 12:00:00,26.82,26.84,26.72,26.73,212711.0,26.0316,26.0511,25.9346,25.9443,212711.0
2024-04-11 12:30:00,26.72,26.79,26.71,26.76,144694.0,25.9346,26.0025,25.9249,25.9734,144694.0
2024-04-11 13:00:00,26.76,26.89,26.75,26.88,162829.0,25.9734,26.0996,25.9637,26.0899,162829.0
2024-04-11 13:30:00,26.88,26.94,26.86,26.94,234477.0,26.0899,26.1481,26.0705,26.1481,234477.0
2024-04-11 14:00:00,26.93,27.05,26.93,27.02,243826.0,26.1384,26.2549,26.1384,26.2258,243826.0
2024-04-11 14:30:00,27.02,27.07,26.95,26.95,342388.0,26.2258,26.2743,26.1578,26.1578,342388.0
2024-04-11 15:00:00,26.95,26.98,26.92,26.94,286153.0,26.1578,26.1869,26.1287,26.1481,286153.0
2024-04-11 15:30:00,26.93,26.99,26.92,26.99,781500.0,26.1384,26.1966,26.1287,26.1966,781500.0
2024-04-12 09:30:00,26.03,26.06,25.61,25.67,2132511.0,25.2649,25.294,24.8572,24.9154,2132511.0
2024-04-12 10:00:00,25.67,25.71,25.53,25.65,1697341.0,24.9154,24.9543,24.7796,24.896,1697341.0
2024-04-12 10:30:00,25.64,25.77,25.63,25.71,1048366.0,24.8863,25.0125,24.8766,24.9543,1048366.0
2024-04-12 11:00:00,25.71,25.81,25.7,25.81,888388.0,24.9543,25.0513,24.9446,25.0513,888388.0
2024-04-12 11:30:00,25.82,25.83,25.7,25.71,1205488.0,25.061,25.0707,24.9446,24.9543,1205488.0
2024-04-12 12:00:00,25.7,25.78,25.69,25.77,528126.0,24.9446,25.0222,24.9349,25.0125,528126.0
2024-04-12 12:30:00,25.77,25.77,25.68,25.73,790763.0,25.0125,25.0125,24.9251,24.9737,790763.0
2024-04-12 13:00:00,25.72,25.75,25.64,25.68,634841.0,24.964,24.9931,24.8863,24.9251,634841.0
2024-04-12 13:30:00,25.67,25.69,25.61,25.67,566614.0,24.9154,24.9349,24.8572,24.9154,566614.0
2024-04-12 14:00:00,25.67,25.7,25.61,25.62,478815.0,24.9154,24.9446,24.8572,24.8669,478815.0
2024-04-12 14:30:00,25.62,25.62,25.52,25.54,617771.0,24.8669,24.8669,24.7699,24.7893,617771.0
2024-04-12 15:00:00,25.54,25.54,25.46,25.49,715351.0,24.7893,24.7893,24.7116,24.7407,715351.0
2024-04-12 15:30:00,25.5,25.5,25.38,25.39,1542078.0,24.7504,24.7504,24.634,24.6437,1542078.0
2024-04-15 09:30:00,25.89,26.18,25.63,25.85,1887301.0,25.129,25.4105,24.8766,25.0902,1887301.0
2024-04-15 10:00:00,25.85,25.91,25.74,25.75,622982.0,25.0902,25.1484,24.9834,24.9931,622982.0
2024-04-15 10:30:00,25.75,25.91,25.75,25.87,497008.0,24.9931,25.1484,24.9931,25.1096,497008.0
2024-04-15 11:00:00,25.87,25.9,25.81,25.88,443582.0,25.1096,25.1387,25.0513,25.1193,443582.0
2024-04-15 11:30:00,25.87,25.91,25.81,25.82,485410.0,25.1096,25.1484,25.0513,25.061,485410.0
2024-04-15 12:00:00,25.82,25.85,25.72,25.73,393117.0,25.061,25.0902,24.964,24.9737,393117.0
2024-04-15 12:30:00,25.73,25.73,25.65,25.67,411902.0,24.9737,24.9737,24.896,24.9154,411902.0
2024-04-15 13:00:00,25.66,25.67,25.53,25.54,757088.0,24.9057,24.9154,24.7796,24.7893,757088.0
2024-04-15 13:30:00,25.54,25.62,25.48,25.54,771107.0,24.7893,24.8669,24.731,24.7893,771107.0
2024-04-15 14:00:00,25.55,25.55,25.4,25.44,585889.0,24.799,24.799,24.6534,24.6922,585889.0
2024-04-15 14:30:00,25.43,25.44,25.37,25.4,385433.0,24.6825,24.6922,24.6243,24.6534,385433.0
2024-04-15 15:00:00,25.39,25.4,25.3,25.37,489626.0,24.6437,24.6534,24.5563,24.6243,489626.0
2024-04-15 15:30:00,25.36,25.44,25.34,25.41,1052006.0,24.6146,24.6922,24.5951,24.6631,1052006.0
2024-04-16 09:30:00,25.04,25.13,24.66,24.83,1287600.0,24.304,24.3913,23.9351,24.1001,1287600.0
2024-04-16 10:00:00,24.82,25.09,24.79,25.01,750990.0,24.0904,24.3525,24.0613,24.2748,750990.0
2024-04-16 10:30:00,25.0,25.16,24.94,25.09,621734.0,24.2651,24.4204,24.2069,24.3525,621734.0
2024-04-16 11:00:00,25.09,25.12,25.03,25.11,415494.0,24.3525,24.3816,24.2943,24.3719,415494.0
2024-04-16 11:30:00,25.11,25.12,25.02,25.04,406837.0,24.3719,24.3816,24.2846,24.304,406837.0
2024-04-16 12:00:00,25.03,25.19,24.99,25.17,323045.0,24.2943,24.4496,24.2554,24.4301,323045.0
2024-04-16 12:30:00,25.16,25.28,25.16,25.24,432146.0,24.4204,24.5369,24.4204,24.4981,432146.0
2024-04-16 13:00:00,25.25,25.3,25.18,25.18,319940.0,24.5078,24.5563,24.4398,24.4398,319940.0
2024-04-16 13:30:00,25.18,25.27,25.12,25.27,389479.0,24.4398,24.5272,24.3816,24.5272,389479.0
2024-04-16 14:00:00,25.27,25.38,25.14,25.15,295960.0,24.5272,24.634,24.401,24.4107,295960.0
2024-04-16 14:30:00,25.16,25.23,25.13,25.21,270774.0,24.4204,24.4884,24.3913,24.469,270774.0
2024-04-16 15:00:00,25.21,25.22,25.15,25.21,176116.0,24.469,24.4787,24.4107,24.469,176116.0
2024-04-16 15:30:00,25.21,25.21,25.05,25.06,750388.0,24.469,24.469,24.3137,24.3234,750388.0
2024-04-17 09:30:00,25.27,25.62,25.27,25.3,868139.0,24.5272,24.8669,24.5272,24.5563,868139.0
2024-04-17 10:00:00,25.3,25.3,25.1,25.16,372972.0,24.5563,24.5563,24.3622,24.4204,372972.0
2024-04-17 10:30:00,25.17,25.26,25.15,25.24,378863.0,24.4301,24.5175,24.4107,24.4981,378863.0
2024-04-17 11:00:00,25.23,25.31,25.21,25.26,367954.0,24.4884,24.566,24.469,24.5175,367954.0
2024-04-17 11:30:00,25.26,25.34,25.21,25.3,240718.0,24.5175,24.5951,24.469,24.5563,240718.0
2024-04-17 12:00:00,25.3,25.31,25.21,25.25,184784.0,24.5563,24.566,24.469,24.5078,184784.0
2024-04-17 12:30:00,25.25,25.3,25.17,25.23,528216.0,24.5078,24.5563,24.4301,24.4884,528216.0
2024-04-17 13:00:00,25.23,25.29,25.21,25.28,171671.0,24.4884,24.5466,24.469,24.5369,171671.0
2024-04-17 13:30:00,25.28,25.33,25.27,25.33,152774.0,24.5369,24.5854,24.5272,24.5854,152774.0
2024-04-17 14:00:00,25.33,25.34,25.26,25.27,137015.0,24.5854,24.5951,24.5175,24.5272,137015.0
2024-04-17 14:30:00,25.26,25.34,25.22,25.23,174723.0,24.5175,24.5951,24.4787,24.4884,174723.0
2024-04-17 15:00:00,25.24,25.24,25.19,25.19,240433.0,24.4981,24.4981,24.4496,24.4496,240433.0
2024-04-17 15:30:00,25.2,25.24,25.15,25.16,899987.0,24.4593,24.4981,24.4107,24.4204,899987.0
2024-04-18 09:30:00,24.94,25.46,24.93,25.19,1040709.0,24.2069,24.7116,24.1972,24.4496,1040709.0
2024-04-18 10:00:00,25.18,25.28,25.08,25.27,430198.0,24.4398,24.5369,24.3428,24.5272,430198.0
2024-04-18 10:30:00,25.26,25.55,25.22,25.48,1107313.0,24.5175,24.799,24.4787,24.731,1107313.0
2024-04-18 11:00:00,25.48,25.74,25.47,25.62,891008.0,24.731,24.9834,24.7213,24.8669,891008.0
2024-04-18 11:30:00,25.61,25.68,25.51,25.54,738335.0,24.8572,24.9251,24.7601,24.7893,738335.0
2024-04-18 12:00:00,25.54,25.57,25.47,25.53,486237.0,24.7893,24.8184,24.7213,24.7796,486237.0
2024-04-18 12:30:00,25.52,25.53,25.37,25.42,946523.0,24.7699,24.7796,24.6243,24.6728,946523.0
2024-04-18 13:00:00,25.43,25.44,25.33,25.38,440876.0,24.6825,24.6922,24.5854,24.634,440876.0
2024-04-18 13:30:00,25.37,25.39,25.3,25.34,322928.0,24.6243,24.6437,24.5563,24.5951,322928.0
2024-04-18 14:00:00,25.33,25.34,25.27,25.33,376470.0,24.5854,24.5951,24.5272,24.5854,376470.0
2024-04-18 14:30:00,25.32,25.39,25.29,25.37,343786.0,24.5757,24.6437,24.5466,24.6243,343786.0
2024-04-18 15:00:00,25.37,25.49,25.36,25.46,443874.0,24.6243,24.7407,24.6146,24.7116,443874.0
2024-04-18 15:30:00,25.46,25.49,25.4,25.46,1095237.0,24.7116,24.7407,24.6534,24.7116,1095237.0
2024-04-19 09:30:00,24.98,25.15,24.83,24.95,1569150.0,24.2457,24.4107,24.1001,24.2166,1569150.0
2024-04-19 10:00:00,24.95,25.03,24.89,25.0,816799.0,24.2166,24.2943,24.1584,24.2651,816799.0
2024-04-19 10:30:00,25.0,25.08,24.95,25.01,570041.0,24.2651,24.3428,24.2166,24.2748,570041.0
2024-04-19 11:00:00,25.01,25.11,25.0,25.05,479826.0,24.2748,24.3719,24.2651,24.3137,479826.0
2024-04-19 11:30:00,25.05,25.14,24.99,25.0,578807.0,24.3137,24.401,24.2554,24.2651,578807.0
2024-04-19 12:00:00,24.99,25.02,24.88,24.92,542081.0,24.2554,24.2846,24.1487,24.1875,542081.0
2024-04-19 12:30:00,24.91,24.98,24.9,24.98,288398.0,24.1778,24.2457,24.1681,24.2457,288398.0
2024-04-19 13:00:00,24.98,25.09,24.97,25.05,306830.0,24.2457,24.3525,24.236,24.3137,306830.0
2024-04-19 13:30:00,25.05,25.14,25.04,25.14,255459.0,24.3137,24.401,24.304,24.401,255459.0
2024-04-19 14:00:00,25.14,25.21,25.11,25.17,477483.0,24.401,24.469,24.3719,24.4301,477483.0
2024-04-19 14:30:00,25.17,25.32,25.14,25.3,1425564.0,24.4301,24.5757,24.401,24.5563,1425564.0
2024-04-19 15:00:00,25.3,25.46,25.29,25.31,1883186.0,24.5563,24.7116,24.5466,24.566,1883186.0
2024-04-19 15:30:00,25.3,25.53,25.3,25.52,3608471.0,24.5563,24.7796,24.5563,24.7699,3608471.0
2024-04-22 09:30:00,25.7,26.44,25.68,26.43,2214962.0,24.9446,25.6628,24.9251,25.6531,2214962.0
2024-04-22 10:00:00,26.43,26.66,26.32,26.55,1423316.0,25.6531,25.8763,25.5463,25.7696,1423316.0
2024-04-22 10:30:00,26.55,26.73,26.54,26.64,1050823.0,25.7696,25.9443,25.7599,25.8569,1050823.0
2024-04-22 11:00:00,26.64,26.67,26.37,26.53,870981.0,25.8569,25.886,25.5949,25.7502,870981.0
2024-04-22 11:30:00,26.53,26.78,26.49,26.71,801425.0,25.7502,25.9928,25.7113,25.9249,801425.0
2024-04-22 12:00:00,26.71,26.85,26.69,26.79,579564.0,25.9249,26.0608,25.9055,26.0025,579564.0
2024-04-22 12:30:00,26.78,26.86,26.77,26.85,473936.0,25.9928,26.0705,25.9831,26.0608,473936.0
2024-04-22 13:00:00,26.85,26.93,26.83,26.89,842720.0,26.0608,26.1384,26.0413,26.0996,842720.0
2024-04-22 13:30:00,26.89,27.02,26.88,26.95,698800.0,26.0996,26.2258,26.0899,26.1578,698800.0
2024-04-22 14:00:00,26.95,26.97,26.88,26.91,715635.0,26.1578,26.1772,26.0899,26.119,715635.0
2024-04-22 14:30:00,26.91,26.99,26.81,26.88,929861.0,26.119,26.1966,26.0219,26.0899,929861.0
2024-04-22 15:00:00,26.88,26.93,26.85,26.91,809496.0,26.0899,26.1384,26.0608,26.119,809496.0
2024-04-22 15:30:00,26.9,27.01,26.85,27.0,2804723.0,26.1093,26.2161,26.0608,26.2063,2804723.0
2024-04-23 09:30:00,27.36,27.59,27.13,27.52,1773175.0,26.5558,26.779,26.3325,26.7111,1773175.0
2024-04-23 10:00:00,27.51,27.64,27.43,27.6,1006472.0,26.7014,26.8275,26.6237,26.7887,1006472.0
2024-04-23 10:30:00,27.6,27.63,27.53,27.55,722166.0,26.7887,26.8178,26.7208,26.7402,722166.0
2024-04-23 11:00:00,27.55,27.6,27.47,27.49,826327.0,26.7402,26.7887,26.6625,26.6819,826327.0
2024-04-23 11:30:00,27.49,27.52,27.35,27.48,507868.0,26.6819,26.7111,26.5461,26.6722,507868.0
2024-04-23 12:00:00,27.49,27.57,27.44,27.55,1495571.0,26.6819,26.7596,26.6334,26.7402,1495571.0
2024-04-23 12:30:00,27.55,27.59,27.5,27.53,338146.0,26.7402,26.779,26.6917,26.7208,338146.0
2024-04-23 13:00:00,27.54,27.57,27.48,27.55,270975.0,26.7305,26.7596,26.6722,26.7402,270975.0
2024-04-23 13:30:00,27.55,27.59,27.48,27.57,600619.0,26.7402,26.779,26.6722,26.7596,600619.0
2024-04-23 14:00:00,27.57,27.62,27.54,27.55,277217.0,26.7596,26.8081,26.7305,26.7402,277217.0
2024-04-23 14:30:00,27.55,27.57,27.52,27.53,360134.0,26.7402,26.7596,26.7111,26.7208,360134.0
2024-04-23 15:00:00,27.53,27.58,27.51,27.55,395945.0,26.7208,26.7693,26.7014,26.7402,395945.0
2024-04-23 15:30:00,27.55,27.58,27.49,27.54,1558807.0,26.7402,26.7693,26.6819,26.7305,1558807.0
2024-04-24 09:30:00,28.19,28.4,28.02,28.29,1732728.0,27.3614,27.5652,27.1964,27.4584,1732728.0
2024-04-24 10:00:00,28.3,28.32,28.08,28.12,742003.0,27.4681,27.4875,27.2546,27.2934,742003.0
2024-04-24 10:30:00,28.13,28.33,28.12,28.23,664195.0,27.3031,27.4973,27.2934,27.4002,664195.0
2024-04-24 11:00:00,28.24,28.26,28.17,28.25,474949.0,27.4099,27.4293,27.342,27.4196,474949.0
2024-04-24 11:30:00,28.25,28.27,28.12,28.17,575571.0,27.4196,27.439,27.2934,27.342,575571.0
2024-04-24 12:00:00,28.17,28.19,28.1,28.12,858891.0,27.342,27.3614,27.274,27.2934,858891.0
2024-04-24 12:30:00,28.12,28.12,27.98,28.1,462391.0,27.2934,27.2934,27.1575,27.274,462391.0
2024-04-24 13:00:00,28.11,28.22,28.1,28.19,577354.0,27.2837,27.3905,27.274,27.3614,577354.0
2024-04-24 13:30:00,28.19,28.24,28.18,28.19,472739.0,27.3614,27.4099,27.3517,27.3614,472739.0
2024-04-24 14:00:00,28.18,28.24,28.12,28.21,335563.0,27.3517,27.4099,27.2934,27.3808,335563.0
2024-04-24 14:30:00,28.21,28.25,28.15,28.21,353328.0,27.3808,27.4196,27.3225,27.3808,353328.0
2024-04-24 15:00:00,28.21,28.25,28.17,28.21,469676.0,27.3808,27.4196,27.342,27.3808,469676.0
2024-04-24 15:30:00,28.21,28.28,28.21,28.27,1665259.0,27.3808,27.4487,27.3808,27.439,1665259.0
2024-04-25 09:30:00,28.09,28.6,28.09,28.2,893310.0,27.2643,27.7593,27.2643,27.3711,893310.0
2024-04-25 10:00:00,28.2,28.47,28.16,28.46,656470.0,27.3711,27.6331,27.3323,27.6234,656470.0
2024-04-25 10:30:00,28.47,28.48,28.34,28.35,669184.0,27.6331,27.6428,27.507,27.5167,669184.0
2024-04-25 11:00:00,28.35,28.49,28.3,28.47,640340.0,27.5167,27.6526,27.4681,27.6331,640340.0
2024-04-25 11:30:00,28.46,28.48,28.39,28.44,388173.0,27.6234,27.6428,27.5555,27.604,388173.0
2024-04-25 12:00:00,28.44,28.49,28.36,28.43,398393.0,27.604,27.6526,27.5264,27.5943,398393.0
2024-04-25 12:30:00,28.43,28.6,28.41,28.58,1459786.0,27.5943,27.7593,27.5749,27.7399,1459786.0
2024-04-25 13:00:00,28.58,28.6,28.5,28.6,631293.0,27.7399,27.7593,27.6623,27.7593,631293.0
2024-04-25 13:30:00,28.6,28.7,28.59,28.68,711174.0,27.7593,27.8564,27.7496,27.837,711174.0
2024-04-25 14:00:00,28.68,28.71,28.59,28.63,513390.0,27.837,27.8661,27.7496,27.7884,513390.0
2024-04-25 14:30:00,28.62,28.66,28.57,28.65,432175.0,27.7787,27.8176,27.7302,27.8078,432175.0
2024-04-25 15:00:00,28.65,28.69,28.6,28.6,315110.0,27.8078,27.8467,27.7593,27.7593,315110.0
2024-04-25 15:30:00,28.61,28.63,28.54,28.62,1604694.0,27.769,27.7884,27.7011,27.7787,1604694.0
2024-04-26 09:30:00,29.89,30.18,29.83,29.92,2637413.0,29.0114,29.2929,28.9532,29.0405,2637413.0
2024-04-26 10:00:00,29.92,30.05,29.86,29.92,1483195.0,29.0405,29.1667,28.9823,29.0405,1483195.0
2024-04-26 10:30:00,29.92,30.07,29.82,30.05,1207386.0,29.0405,29.1861,28.9435,29.1667,1207386.0
2024-04-26 11:00:00,30.05,30.09,29.92,29.95,751969.0,29.1667,29.2055,29.0405,29.0696,751969.0
2024-04-26 11:30:00,29.96,29.97,29.89,29.9,656888.0,29.0793,29.089,29.0114,29.0211,656888.0
2024-04-26 12:00:00,29.91,29.94,29.77,29.82,955184.0,29.0308,29.0599,28.8949,28.9435,955184.0
2024-04-26 12:30:00,29.82,29.97,29.73,29.95,1434383.0,28.9435,29.089,28.8561,29.0696,1434383.0
2024-04-26 13:00:00,29.94,30.04,29.94,30.03,661392.0,29.0599,29.157,29.0599,29.1473,661392.0
2024-04-26 13:30:00,30.03,30.1,30.01,30.07,670575.0,29.1473,29.2152,29.1279,29.1861,670575.0
2024-04-26 14:00:00,30.07,30.13,30.04,30.11,1416556.0,29.1861,29.2443,29.157,29.2249,1416556.0
2024-04-26 14:30:00,30.11,30.21,30.09,30.21,1012781.0,29.2249,29.322,29.2055,29.322,1012781.0
2024-04-26 15:00:00,30.21,30.36,30.18,30.36,1275273.0,29.322,29.4676,29.2929,29.4676,1275273.0
2024-04-26 15:30:00,30.37,30.46,30.3,30.33,4428366.0,29.4773,29.5646,29.4093,29.4385,4428366.0
2024-04-29 09:30:00,29.97,30.35,29.75,29.85,1561142.0,29.089,29.4579,28.8755,28.9726,1561142.0
2024-04-29 10:00:00,29.85,29.99,29.64,29.92,928758.0,28.9726,29.1085,28.7687,29.0405,928758.0
2024-04-29 10:30:00,29.91,30.15,29.88,30.09,566785.0,29.0308,29.2638,29.0017,29.2055,566785.0
2024-04-29 11:00:00,30.09,30.09,29.86,30.03,1043902.0,29.2055,29.2055,28.9823,29.1473,1043902.0
2024-04-29 11:30:00,30.03,30.09,29.94,29.96,396177.0,29.1473,29.2055,29.0599,29.0793,396177.0
2024-04-29 12:00:00,29.95,30.02,29.92,29.97,304759.0,29.0696,29.1376,29.0405,29.089,304759.0
2024-04-29 12:30:00,29.96,29.97,29.84,29.9,349910.0,29.0793,29.089,28.9629,29.0211,349910.0
2024-04-29 13:00:00,29.91,29.93,29.87,29.92,240087.0,29.0308,29.0502,28.992,29.0405,240087.0
2024-04-29 13:30:00,29.91,29.98,29.9,29.94,274691.0,29.0308,29.0988,29.0211,29.0599,274691.0
2024-04-29 14:00:00,29.93,29.94,29.81,29.86,250397.0,29.0502,29.0599,28.9338,28.9823,250397.0
2024-04-29 14:30:00,29.86,29.91,29.79,29.9,260241.0,28.9823,29.0308,28.9143,29.0211,260241.0
2024-04-29 15:00:00,29.9,29.91,29.8,29.87,381785.0,29.0211,29.0308,28.924,28.992,381785.0
2024-04-29 15:30:00,29.87,29.95,29.87,29.9,1055874.0,28.992,29.0696,28.992,29.0211,1055874.0
2024-04-30 09:30:00,29.27,29.55,29.13,29.33,1500937.0,28.4096,28.6814,28.2737,28.4679,1500937.0
2024-04-30 10:00:00,29.34,29.38,29.13,29.24,651088.0,28.4776,28.5164,28.2737,28.3805,651088.0
2024-04-30 10:30:00,29.24,29.32,29.2,29.25,757584.0,28.3805,28.4582,28.3417,28.3902,757584.0
2024-04-30 11:00:00,29.25,29.26,29.11,29.13,511792.0,28.3902,28.3999,28.2543,28.2737,511792.0
2024-04-30 11:30:00,29.13,29.16,29.04,29.11,483502.0,28.2737,28.3029,28.1864,28.2543,483502.0
2024-04-30 12:00:00,29.1,29.11,29.01,29.03,359813.0,28.2446,28.2543,28.1573,28.1767,359813.0
2024-04-30 12:30:00,29.03,29.03,28.95,28.98,413025.0,28.1767,28.1767,28.099,28.1281,413025.0
2024-04-30 13:00:00,28.98,29.01,28.96,28.99,312548.0,28.1281,28.1573,28.1087,28.1379,312548.0
2024-04-30 13:30:00,28.99,29.03,28.97,29.01,238659.0,28.1379,28.1767,28.1184,28.1573,238659.0
2024-04-30 14:00:00,29.0,29.03,28.95,28.96,371162.0,28.1476,28.1767,28.099,28.1087,371162.0
2024-04-30 14:30:00,28.96,28.98,28.9,28.91,299051.0,28.1087,28.1281,28.0505,28.0602,299051.0
2024-04-30 15:00:00,28.91,28.96,28.88,28.9,376499.0,28.0602,28.1087,28.0311,28.0505,376499.0
2024-04-30 15:30:00,28.91,28.95,28.86,28.88,1452134.0,28.0602,28.099,28.0117,28.0311,1452134.0
2024-05-01 09:30:00,28.86,29.02,28.71,28.95,563330.0,28.0117,28.167,27.8661,28.099,563330.0
2024-05-01 10:00:00,28.95,29.1,28.86,29.08,368632.0,28.099,28.2446,28.0117,28.2252,368632.0
2024-05-01 10:30:00,29.07,29.39,29.02,29.31,828889.0,28.2155,28.5261,28.167,28.4484,828889.0
2024-05-01 11:00:00,29.3,29.41,29.29,29.36,543012.0,28.4387,28.5455,28.429,28.497,543012.0
2024-05-01 11:30:00,29.35,29.41,29.3,29.34,366292.0,28.4873,28.5455,28.4387,28.4776,366292.0
2024-05-01 12:00:00,29.34,29.4,29.29,29.38,279063.0,28.4776,28.5358,28.429,28.5164,279063.0
2024-05-01 12:30:00,29.38,29.46,29.35,29.43,400626.0,28.5164,28.594,28.4873,28.5649,400626.0
2024-05-01 13:00:00,29.43,29.43,29.26,29.28,287613.0,28.5649,28.5649,28.3999,28.4193,287613.0
2024-05-01 13:30:00,29.27,29.32,29.26,29.29,163937.0,28.4096,28.4582,28.3999,28.429,163937.0
2024-05-01 14:00:00,29.29,29.42,29.28,29.4,225754.0,28.429,28.5552,28.4193,28.5358,225754.0
2024-05-01 14:30:00,29.4,29.57,29.25,29.49,453529.0,28.5358,28.7008,28.3902,28.6232,453529.0
2024-05-01 15:00:00,29.5,29.56,29.39,29.45,713901.0,28.6329,28.6911,28.5261,28.5843,713901.0
2024-05-01 15:30:00,29.44,29.44,29.22,29.26,997946.0,28.5746,28.5746,28.3611,28.3999,997946.0
2024-05-02 09:30:00,30.78,31.1,30.77,30.79,2229600.0,29.8752,30.1858,29.8655,29.8849,2229600.0
2024-05-02 10:00:00,30.78,31.3,30.73,31.27,1412823.0,29.8752,30.38,29.8267,30.3508,1412823.0
2024-05-02 10:30:00,31.27,31.59,31.22,31.51,2490049.0,30.3508,30.6614,30.3023,30.5838,2490049.0
2024-05-02 11:00:00,31.5,31.72,31.48,31.71,1671299.0,30.5741,30.7876,30.5547,30.7779,1671299.0
2024-05-02 11:30:00,31.71,32.06,31.67,32.02,1866196.0,30.7779,31.1176,30.7391,31.0788,1866196.0
2024-05-02 12:00:00,32.02,32.06,31.85,32.05,1440957.0,31.0788,31.1176,30.9138,31.1079,1440957.0
2024-05-02 12:30:00,32.05,32.15,31.99,32.11,1232995.0,31.1079,31.205,31.0497,31.1661,1232995.0
2024-05-02 13:00:00,32.11,32.38,32.11,32.32,2089253.0,31.1661,31.4282,31.1661,31.37,2089253.0
2024-05-02 13:30:00,32.32,32.69,32.31,32.67,1763587.0,31.37,31.7291,31.3603,31.7097,1763587.0
2024-05-02 14:00:00,32.68,32.86,32.55,32.58,1819460.0,31.7194,31.8941,31.5932,31.6223,1819460.0
2024-05-02 14:30:00,32.57,32.78,32.55,32.65,1026535.0,31.6126,31.8164,31.5932,31.6903,1026535.0
2024-05-02 15:00:00,32.64,32.66,32.54,32.63,1305549.0,31.6806,31.7,31.5835,31.6709,1305549.0
2024-05-02 15:30:00,32.63,32.68,32.53,32.66,2588566.0,31.6709,31.7194,31.5738,31.7,2588566.0
2024-05-03 09:30:00,32.8,32.85,32.4,32.52,1407819.0,31.8359,31.8844,31.4476,31.5641,1407819.0
2024-05-03 10:00:00,32.51,32.76,32.33,32.75,1102905.0,31.5544,31.797,31.3797,31.7873,1102905.0
2024-05-03 10:30:00,32.74,32.82,32.61,32.66,1065697.0,31.7776,31.8553,31.6514,31.7,1065697.0
2024-05-03 11:00:00,32.66,32.73,32.46,32.57,678577.0,31.7,31.7679,31.5059,31.6126,678577.0
2024-05-03 11:30:00,32.57,32.68,32.5,32.54,417555.0,31.6126,31.7194,31.5447,31.5835,417555.0
2024-05-03 12:00:00,32.54,32.61,32.5,32.52,392908.0,31.5835,31.6514,31.5447,31.5641,392908.0
2024-05-03 12:30:00,32.52,32.62,32.5,32.55,343630.0,31.5641,31.6612,31.5447,31.5932,343630.0
2024-05-03 13:00:00,32.55,32.67,32.52,32.63,304874.0,31.5932,31.7097,31.5641,31.6709,304874.0
2024-05-03 13:30:00,32.64,32.77,32.61,32.71,360958.0,31.6806,31.8067,31.6514,31.7485,360958.0
2024-05-03 14:00:00,32.71,32.76,32.7,32.76,266612.0,31.7485,31.797,31.7388,31.797,266612.0
2024-05-03 14:30:00,32.76,32.78,32.69,32.73,410537.0,31.797,31.8164,31.7291,31.7679,410537.0
2024-05-03 15:00:00,32.73,32.8,32.7,32.79,543647.0,31.7679,31.8359,31.7388,31.8262,543647.0
2024-05-03 15:30:00,32.77,32.94,32.77,32.88,2020776.0,31.8067,31.9717,31.8067,31.9135,2020776.0
2024-05-06 09:30:00,32.75,33.03,32.65,32.76,1280214.0,31.7873,32.0591,31.6903,31.797,1280214.0
2024-05-06 10:00:00,32.75,32.76,32.55,32.69,797340.0,31.7873,31.797,31.5932,31.7291,797340.0
2024-05-06 10:30:00,32.68,32.77,32.61,32.69,688817.0,31.7194,31.8067,31.6514,31.7291,688817.0
2024-05-06 11:00:00,32.69,32.71,32.61,32.66,378362.0,31.7291,31.7485,31.6514,31.7,378362.0
2024-05-06 11:30:00,32.66,32.85,32.66,32.83,437439.0,31.7,31.8844,31.7,31.865,437439.0
2024-05-06 12:00:00,32.84,32.84,32.77,32.82,219226.0,31.8747,31.8747,31.8067,31.8553,219226.0
2024-05-06 12:30:00,32.82,32.93,32.81,32.9,308861.0,31.8553,31.962,31.8456,31.9329,308861.0
2024-05-06 13:00:00,32.9,32.94,32.85,32.88,248273.0,31.9329,31.9717,31.8844,31.9135,248273.0
2024-05-06 13:30:00,32.88,32.95,32.87,32.91,279296.0,31.9135,31.9815,31.9038,31.9426,279296.0
2024-05-06 14:00:00,32.91,32.93,32.87,32.89,234827.0,31.9426,31.962,31.9038,31.9232,234827.0
2024-05-06 14:30:00,32.89,32.89,32.78,32.8,279953.0,31.9232,31.9232,31.8164,31.8359,279953.0
2024-05-06 15:00:00,32.8,32.8,32.7,32.7,363032.0,31.8359,31.8359,31.7388,31.7388,363032.0
2024-05-06 15:30:00,32.7,32.74,32.66,32.72,999222.0,31.7388,31.7776,31.7,31.7582,999222.0
2024-05-07 09:30:00,31.98,32.25,31.88,32.1,860178.0,31.04,31.302,30.9429,31.1564,860178.0
2024-05-07 10:00:00,32.1,32.21,32.08,32.12,496266.0,31.1564,31.2632,31.137,31.1758,496266.0
2024-05-07 10:30:00,32.12,32.22,32.07,32.2,418054.0,31.1758,31.2729,31.1273,31.2535,418054.0
2024-05-07 11:00:00,32.21,32.35,32.2,32.27,316758.0,31.2632,31.3991,31.2535,31.3214,316758.0
2024-05-07 11:30:00,32.27,32.3,32.2,32.23,243427.0,31.3214,31.3506,31.2535,31.2826,243427.0
2024-05-07 12:00:00,32.23,32.25,32.04,32.08,353559.0,31.2826,31.302,31.0982,31.137,353559.0
2024-05-07 12:30:00,32.08,32.1,32.05,32.06,156740.0,31.137,31.1564,31.1079,31.1176,156740.0
2024-05-07 13:00:00,32.05,32.13,32.04,32.12,311346.0,31.1079,31.1856,31.0982,31.1758,311346.0
2024-05-07 13:30:00,32.12,32.13,32.05,32.05,173114.0,31.1758,31.1856,31.1079,31.1079,173114.0
2024-05-07 14:00:00,32.05,32.09,32.04,32.09,188763.0,31.1079,31.1467,31.0982,31.1467,188763.0
2024-05-07 14:30:00,32.09,32.14,32.08,32.12,179006.0,31.1467,31.1953,31.137,31.1758,179006.0
2024-05-07 15:00:00,32.13,32.15,32.09,32.13,293922.0,31.1856,31.205,31.1467,31.1856,293922.0
2024-05-07 15:30:00,32.14,32.16,32.08,32.14,831445.0,31.1953,31.2147,31.137,31.1953,831445.0
2024-05-08 09:30:00,31.41,32.07,31.34,31.81,1491121.0,30.4867,31.1273,30.4188,30.875,1491121.0
2024-05-08 10:00:00,31.82,32.02,31.81,31.99,564723.0,30.8847,31.0788,30.875,31.0497,564723.0
2024-05-08 10:30:00,31.99,32.1,31.99,32.08,328335.0,31.0497,31.1564,31.0497,31.137,328335.0
2024-05-08 11:00:00,32.07,32.1,31.91,31.95,244351.0,31.1273,31.1564,30.972,31.0108,244351.0
2024-05-08 11:30:00,31.94,31.96,31.84,31.84,142172.0,31.0011,31.0206,30.9041,30.9041,142172.0
2024-05-08 12:00:00,31.85,31.85,31.76,31.8,208527.0,30.9138,30.9138,30.8264,30.8653,208527.0
2024-05-08 12:30:00,31.8,31.87,31.77,31.82,196675.0,30.8653,30.9332,30.8361,30.8847,196675.0
2024-05-08 13:00:00,31.82,31.84,31.76,31.82,142094.0,30.8847,30.9041,30.8264,30.8847,142094.0
2024-05-08 13:30:00,31.83,31.94,31.8,31.91,205587.0,30.8944,31.0011,30.8653,30.972,205587.0
2024-05-08 14:00:00,31.91,31.92,31.86,31.89,117482.0,30.972,30.9817,30.9235,30.9526,117482.0
2024-05-08 14:30:00,31.88,31.91,31.85,31.87,118557.0,30.9429,30.972,30.9138,30.9332,118557.0
2024-05-08 15:00:00,31.87,31.92,31.85,31.9,165221.0,30.9332,30.9817,30.9138,30.9623,165221.0
2024-05-08 15:30:00,31.9,31.98,31.88,31.96,638547.0,30.9623,31.04,30.9429,31.0206,638547.0
2024-05-09 09:30:00,32.64,32.93,31.95,32.07,1111907.0,31.6806,31.962,31.0108,31.1273,1111907.0
2024-05-09 10:00:00,32.08,32.22,31.96,32.19,494373.0,31.137,31.2729,31.0206,31.2438,494373.0
2024-05-09 10:30:00,32.19,32.29,32.14,32.21,363446.0,31.2438,31.3409,31.1953,31.2632,363446.0
2024-05-09 11:00:00,32.21,32.29,32.19,32.29,217978.0,31.2632,31.3409,31.2438,31.3409,217978.0
2024-05-09 11:30:00,32.29,32.41,32.18,32.34,475097.0,31.3409,31.4573,31.2341,31.3894,475097.0
2024-05-09 12:00:00,32.33,32.37,32.28,32.31,218896.0,31.3797,31.4185,31.3311,31.3603,218896.0
2024-05-09 12:30:00,32.31,32.32,32.25,32.26,125731.0,31.3603,31.37,31.302,31.3117,125731.0
2024-05-09 13:00:00,32.26,32.29,32.22,32.27,173739.0,31.3117,31.3409,31.2729,31.3214,173739.0
2024-05-09 13:30:00,32.27,32.28,32.23,32.26,122115.0,31.3214,31.3311,31.2826,31.3117,122115.0
2024-05-09 14:00:00,32.26,32.27,32.17,32.22,191174.0,31.3117,31.3214,31.2244,31.2729,191174.0
2024-05-09 14:30:00,32.22,32.27,32.2,32.23,164394.0,31.2729,31.3214,31.2535,31.2826,164394.0
2024-05-09 15:00:00,32.23,32.25,32.18,32.23,280514.0,31.2826,31.302,31.2341,31.2826,280514.0
2024-05-09 15:30:00,32.23,32.42,32.21,32.37,1361565.0,31.2826,31.467,31.2632,31.4185,1361565.0
2024-05-10 09:30:00,32.69,32.95,32.54,32.66,1243798.0,31.7291,31.9815,31.5835,31.7,1243798.0
2024-05-10 10:00:00,32.66,32.69,32.43,32.45,571587.0,31.7,31.7291,31.4767,31.4961,571587.0
2024-05-10 10:30:00,32.46,32.55,32.42,32.5,551259.0,31.5059,31.5932,31.467,31.5447,551259.0
2024-05-10 11:00:00,32.51,32.58,32.31,32.32,527643.0,31.5544,31.6223,31.3603,31.37,527643.0
2024-05-10 11:30:00,32.33,32.34,32.23,32.25,368729.0,31.3797,31.3894,31.2826,31.302,368729.0
2024-05-10 12:00:00,32.24,32.25,32.21,32.21,210498.0,31.2923,31.302,31.2632,31.2632,210498.0
2024-05-10 12:30:00,32.22,32.24,32.19,32.21,215622.0,31.2729,31.2923,31.2438,31.2632,215622.0
2024-05-10 13:00:00,32.21,32.23,32.15,32.2,299241.0,31.2632,31.2826,31.205,31.2535,299241.0
2024-05-10 13:30:00,32.2,32.23,32.14,32.22,351311.0,31.2535,31.2826,31.1953,31.2729,351311.0
2024-05-10 14:00:00,32.23,32.25,32.18,32.23,452385.0,31.2826,31.302,31.2341,31.2826,452385.0
2024-05-10 14:30:00,32.23,32.24,32.17,32.2,197354.0,31.2826,31.2923,31.2244,31.2535,197354.0
2024-05-10 15:00:00,32.2,32.24,32.15,32.21,259976.0,31.2535,31.2923,31.205,31.2632,259976.0
2024-05-10 15:30:00,32.22,32.27,32.18,32.2,798778.0,31.2729,31.3214,31.2341,31.2535,798778.0
2024-05-13 09:30:00,33.41,34.6,33.37,34.5,3351137.0,32.4279,33.583,32.3891,33.4859,3351137.0
2024-05-13 10:00:00,34.5,34.53,34.19,34.27,1244067.0,33.4859,33.515,33.185,33.2627,1244067.0
2024-05-13 10:30:00,34.27,34.38,34.2,34.32,583715.0,33.2627,33.3694,33.1947,33.3112,583715.0
2024-05-13 11:00:00,34.32,34.41,34.24,34.25,681636.0,33.3112,33.3985,33.2335,33.2432,681636.0
2024-05-13 11:30:00,34.24,34.26,33.89,33.94,1000041.0,33.2335,33.2529,32.8938,32.9424,1000041.0
2024-05-13 12:00:00,33.94,34.01,33.82,33.83,506948.0,32.9424,33.0103,32.8259,32.8356,506948.0
2024-05-13 12:30:00,33.83,33.84,33.71,33.78,568345.0,32.8356,32.8453,32.7191,32.7871,568345.0
2024-05-13 13:00:00,33.77,33.78,33.64,33.66,477793.0,32.7773,32.7871,32.6512,32.6706,477793.0
2024-05-13 13:30:00,33.65,33.69,33.59,33.61,378988.0,32.6609,32.6997,32.6026,32.6221,378988.0
2024-05-13 14:00:00,33.6,33.72,33.57,33.66,209053.0,32.6123,32.7288,32.5832,32.6706,209053.0
2024-05-13 14:30:00,33.66,33.75,33.63,33.68,278891.0,32.6706,32.7579,32.6415,32.69,278891.0
2024-05-13 15:00:00,33.68,33.74,33.65,33.73,288829.0,32.69,32.7482,32.6609,32.7385,288829.0
2024-05-13 15:30:00,33.73,33.88,33.71,33.79,1934927.0,32.7385,32.8841,32.7191,32.7968,1934927.0
2024-05-14 09:30:00,32.96,33.42,32.69,33.05,1081706.0,31.9912,32.4376,31.7291,32.0785,1081706.0
2024-05-14 10:00:00,33.06,33.17,32.88,32.91,860798.0,32.0882,32.195,31.9135,31.9426,860798.0
2024-05-14 10:30:00,32.91,33.17,32.9,33.16,676094.0,31.9426,32.195,31.9329,32.1853,676094.0
2024-05-14 11:00:00,33.16,33.24,33.14,33.22,494775.0,32.1853,32.2629,32.1659,32.2435,494775.0
2024-05-14 11:30:00,33.22,33.33,33.2,33.26,465880.0,32.2435,32.3503,32.2241,32.2823,465880.0
2024-05-14 12:00:00,33.26,33.37,33.2,33.33,419798.0,32.2823,32.3891,32.2241,32.3503,419798.0
2024-05-14 12:30:00,33.34,33.45,33.24,33.33,414075.0,32.36,32.4668,32.2629,32.3503,414075.0
2024-05-14 13:00:00,33.33,33.35,33.24,33.28,290578.0,32.3503,32.3697,32.2629,32.3018,290578.0
2024-05-14 13:30:00,33.29,33.36,33.27,33.34,286369.0,32.3115,32.3794,32.292,32.36,286369.0
2024-05-14 14:00:00,33.34,33.44,33.31,33.37,427132.0,32.36,32.457,32.3309,32.3891,427132.0
2024-05-14 14:30:00,33.36,33.42,33.3,33.32,355968.0,32.3794,32.4376,32.3212,32.3406,355968.0
2024-05-14 15:00:00,33.31,33.37,33.27,33.31,462362.0,32.3309,32.3891,32.292,32.3309,462362.0
2024-05-14 15:30:00,33.3,33.43,33.28,33.35,1199660.0,32.3212,32.4473,32.3018,32.3697,1199660.0
2024-05-15 09:30:00,33.93,33.93,33.37,33.43,1647597.0,32.9326,32.9326,32.3891,32.4473,1647597.0
2024-05-15 10:00:00,33.43,33.53,33.21,33.22,1117342.0,32.4473,32.5444,32.2338,32.2435,1117342.0
2024-05-15 10:30:00,33.22,33.58,33.18,33.47,876086.0,32.2435,32.5929,32.2047,32.4862,876086.0
2024-05-15 11:00:00,33.48,33.53,33.37,33.51,364876.0,32.4959,32.5444,32.3891,32.525,364876.0
2024-05-15 11:30:00,33.52,33.58,33.4,33.41,417662.0,32.5347,32.5929,32.4182,32.4279,417662.0
2024-05-15 12:00:00,33.41,33.41,33.3,33.34,384431.0,32.4279,32.4279,32.3212,32.36,384431.0
2024-05-15 12:30:00,33.35,33.44,33.3,33.35,300669.0,32.3697,32.457,32.3212,32.3697,300669.0
2024-05-15 13:00:00,33.35,33.39,33.3,33.38,271491.0,32.3697,32.4085,32.3212,32.3988,271491.0
2024-05-15 13:30:00,33.38,33.47,33.36,33.46,243004.0,32.3988,32.4862,32.3794,32.4765,243004.0
2024-05-15 14:00:00,33.47,33.48,33.38,33.46,327931.0,32.4862,32.4959,32.3988,32.4765,327931.0
2024-05-15 14:30:00,33.46,33.5,33.38,33.49,291037.0,32.4765,32.5153,32.3988,32.5056,291037.0
2024-05-15 15:00:00,33.48,33.65,33.44,33.61,757838.0,32.4959,32.6609,32.457,32.6221,757838.0
2024-05-15 15:30:00,33.62,33.67,33.47,33.6,1654781.0,32.6318,32.6803,32.4862,32.6123,1654781.0
2024-05-16 09:30:00,34.51,34.52,32.08,33.33,4691662.0,33.4956,33.5053,31.137,32.3503,4691662.0
2024-05-16 10:00:00,33.33,34.16,33.2,33.79,2584852.0,32.3503,33.1559,32.2241,32.7968,2584852.0
2024-05-16 10:30:00,33.79,34.01,33.43,33.94,1644258.0,32.7968,33.0103,32.4473,32.9424,1644258.0
2024-05-16 11:00:00,33.93,34.19,33.47,33.47,1471418.0,32.9326,33.185,32.4862,32.4862,1471418.0
2024-05-16 11:30:00,33.49,33.7,33.46,33.64,745919.0,32.5056,32.7094,32.4765,32.6512,745919.0
2024-05-16 12:00:00,33.64,34.13,33.57,33.97,1140512.0,32.6512,33.1268,32.5832,32.9715,1140512.0
2024-05-16 12:30:00,33.97,33.97,33.78,33.8,625608.0,32.9715,32.9715,32.7871,32.8065,625608.0
2024-05-16 13:00:00,33.8,33.95,33.77,33.85,488050.0,32.8065,32.9521,32.7773,32.855,488050.0
2024-05-16 13:30:00,33.84,34.06,33.8,33.99,546867.0,32.8453,33.0588,32.8065,32.9909,546867.0
2024-05-16 14:00:00,33.99,34.23,33.96,34.15,854730.0,32.9909,33.2238,32.9618,33.1462,854730.0
2024-05-16 14:30:00,34.15,34.28,34.1,34.19,782545.0,33.1462,33.2724,33.0976,33.185,782545.0
2024-05-16 15:00:00,34.19,34.59,34.08,34.44,1149318.0,33.185,33.5732,33.0782,33.4277,1149318.0
2024-05-16 15:30:00,34.43,34.49,34.2,34.25,2408551.0,33.4179,33.4762,33.1947,33.2432,2408551.0
2024-05-17 09:30:00,34.55,34.8,34.31,34.74,2485756.0,33.5344,33.7771,33.3015,33.7188,2485756.0
2024-05-17 10:00:00,34.74,35.5,34.66,35.45,2137244.0,33.7188,34.4565,33.6412,34.408,2137244.0
2024-05-17 10:30:00,35.44,35.69,35.26,35.52,1632533.0,34.3983,34.6409,34.2236,34.4759,1632533.0
2024-05-17 11:00:00,35.52,35.58,35.29,35.35,1031045.0,34.4759,34.5341,34.2527,34.3109,1031045.0
2024-05-17 11:30:00,35.35,35.37,34.93,34.98,883107.0,34.3109,34.3303,33.9033,33.9518,883107.0
2024-05-17 12:00:00,34.97,35.02,34.83,35.02,621392.0,33.9421,33.9906,33.8062,33.9906,621392.0
2024-05-17 12:30:00,35.03,35.12,34.96,35.05,509737.0,34.0003,34.0877,33.9324,34.0197,509737.0
2024-05-17 13:00:00,35.05,35.43,35.05,35.41,929247.0,34.0197,34.3886,34.0197,34.3691,929247.0
2024-05-17 13:30:00,35.4,35.4,35.27,35.32,975873.0,34.3594,34.3594,34.2333,34.2818,975873.0
2024-05-17 14:00:00,35.33,35.36,35.15,35.15,675839.0,34.2915,34.3206,34.1168,34.1168,675839.0
2024-05-17 14:30:00,35.15,35.36,35.15,35.32,513815.0,34.1168,34.3206,34.1168,34.2818,513815.0
2024-05-17 15:00:00,35.33,35.47,35.3,35.41,822707.0,34.2915,34.4274,34.2624,34.3691,822707.0
2024-05-17 15:30:00,35.41,35.49,35.26,35.29,2486364.0,34.3691,34.4468,34.2236,34.2527,2486364.0
2024-05-20 09:30:00,35.1,35.54,34.82,35.13,1190215.0,34.0683,34.4953,33.7965,34.0974,1190215.0
2024-05-20 10:00:00,35.13,35.44,35.12,35.26,582104.0,34.0974,34.3983,34.0877,34.2236,582104.0
2024-05-20 10:30:00,35.26,35.31,34.85,34.88,479201.0,34.2236,34.2721,33.8256,33.8547,479201.0
2024-05-20 11:00:00,34.88,34.9,34.5,34.55,871178.0,33.8547,33.8741,33.4859,33.5344,871178.0
2024-05-20 11:30:00,34.55,34.56,34.28,34.4,635301.0,33.5344,33.5441,33.2724,33.3888,635301.0
2024-05-20 12:00:00,34.4,34.42,34.3,34.39,425511.0,33.3888,33.4082,33.2918,33.3791,425511.0
2024-05-20 12:30:00,34.38,34.54,34.37,34.47,396614.0,33.3694,33.5247,33.3597,33.4568,396614.0
2024-05-20 13:00:00,34.46,34.51,34.4,34.45,215240.0,33.4471,33.4956,33.3888,33.4374,215240.0
2024-05-20 13:30:00,34.45,34.5,34.39,34.4,302103.0,33.4374,33.4859,33.3791,33.3888,302103.0
2024-05-20 14:00:00,34.4,34.44,34.32,34.41,228528.0,33.3888,33.4277,33.3112,33.3985,228528.0
2024-05-20 14:30:00,34.41,34.49,34.36,34.45,254574.0,33.3985,33.4762,33.35,33.4374,254574.0
2024-05-20 15:00:00,34.45,34.57,34.45,34.54,402326.0,33.4374,33.5538,33.4374,33.5247,402326.0
2024-05-20 15:30:00,34.54,34.82,34.48,34.76,1680559.0,33.5247,33.7965,33.4665,33.7382,1680559.0
2024-05-21 09:30:00,33.28,33.87,32.93,33.44,3111540.0,32.3018,32.8744,31.962,32.457,3111540.0
2024-05-21 10:00:00,33.45,33.64,33.26,33.58,1747985.0,32.4668,32.6512,32.2823,32.5929,1747985.0
2024-05-21 10:30:00,33.58,33.71,33.43,33.7,1563467.0,32.5929,32.7191,32.4473,32.7094,1563467.0
2024-05-21 11:00:00,33.69,33.7,33.43,33.48,883525.0,32.6997,32.7094,32.4473,32.4959,883525.0
2024-05-21 11:30:00,33.48,33.53,33.4,33.52,538150.0,32.4959,32.5444,32.4182,32.5347,538150.0
2024-05-21 12:00:00,33.52,33.65,33.43,33.46,490219.0,32.5347,32.6609,32.4473,32.4765,490219.0
2024-05-21 12:30:00,33.46,33.52,33.32,33.33,672167.0,32.4765,32.5347,32.3406,32.3503,672167.0
2024-05-21 13:00:00,33.33,33.44,33.31,33.42,914203.0,32.3503,32.457,32.3309,32.4376,914203.0
2024-05-21 13:30:00,33.42,33.47,33.32,33.36,886404.0,32.4376,32.4862,32.3406,32.3794,886404.0
2024-05-21 14:00:00,33.36,33.59,33.26,33.45,931371.0,32.3794,32.6026,32.2823,32.4668,931371.0
2024-05-21 14:30:00,33.45,33.53,33.4,33.43,1041685.0,32.4668,32.5444,32.4182,32.4473,1041685.0
2024-05-21 15:00:00,33.43,33.47,33.32,33.32,2493523.0,32.4473,32.4862,32.3406,32.3406,2493523.0
2024-05-21 15:30:00,33.33,33.38,33.17,33.3,4359984.0,32.3503,32.3988,32.195,32.3212,4359984.0
2024-05-22 09:30:00,32.95,33.17,32.73,33.12,2624113.0,31.9815,32.195,31.7679,32.1465,2624113.0
2024-05-22 10:00:00,33.13,33.3,33.0,33.09,2366832.0,32.1562,32.3212,32.03,32.1173,2366832.0
2024-05-22 10:30:00,33.09,33.14,32.68,32.71,1594854.0,32.1173,32.1659,31.7194,31.7485,1594854.0
2024-05-22 11:00:00,32.7,32.9,32.7,32.75,1558799.0,31.7388,31.9329,31.7388,31.7873,1558799.0
2024-05-22 11:30:00,32.75,32.97,32.7,32.81,950720.0,31.7873,32.0009,31.7388,31.8456,950720.0
2024-05-22 12:00:00,32.81,32.91,32.79,32.84,710767.0,31.8456,31.9426,31.8262,31.8747,710767.0
2024-05-22 12:30:00,32.84,32.87,32.74,32.82,578511.0,31.8747,31.9038,31.7776,31.8553,578511.0
2024-05-22 13:00:00,32.82,32.86,32.79,32.82,600336.0,31.8553,31.8941,31.8262,31.8553,600336.0
2024-05-22 13:30:00,32.82,32.86,32.76,32.85,728083.0,31.8553,31.8941,31.797,31.8844,728083.0
2024-05-22 14:00:00,32.85,32.9,32.79,32.82,671935.0,31.8844,31.9329,31.8262,31.8553,671935.0
2024-05-22 14:30:00,32.82,32.96,32.81,32.91,589549.0,31.8553,31.9912,31.8456,31.9426,589549.0
2024-05-22 15:00:00,32.91,32.92,32.78,32.88,961103.0,31.9426,31.9523,31.8164,31.9135,961103.0
2024-05-22 15:30:00,32.88,32.95,32.62,32.69,2473479.0,31.9135,31.9815,31.6612,31.7291,2473479.0
2024-05-23 09:30:00,31.9,32.33,31.78,32.2,2755086.0,30.9623,31.3797,30.8458,31.2535,2755086.0
2024-05-23 10:00:00,32.2,32.24,31.82,31.84,1514190.0,31.2535,31.2923,30.8847,30.9041,1514190.0
2024-05-23 10:30:00,31.84,31.85,31.63,31.65,971191.0,30.9041,30.9138,30.7003,30.7197,971191.0
2024-05-23 11:00:00,31.64,31.89,31.58,31.88,870997.0,30.71,30.9526,30.6517,30.9429,870997.0
2024-05-23 11:30:00,31.89,31.9,31.71,31.76,620661.0,30.9526,30.9623,30.7779,30.8264,620661.0
2024-05-23 12:00:00,31.76,31.81,31.66,31.74,513576.0,30.8264,30.875,30.7294,30.807,513576.0
2024-05-23 12:30:00,31.75,31.75,31.63,31.65,628459.0,30.8167,30.8167,30.7003,30.7197,628459.0
2024-05-23 13:00:00,31.64,31.69,31.52,31.56,905097.0,30.71,30.7585,30.5935,30.6323,905097.0
2024-05-23 13:30:00,31.55,31.56,31.37,31.39,846631.0,30.6226,30.6323,30.4479,30.4673,846631.0
2024-05-23 14:00:00,31.39,31.43,31.31,31.33,867283.0,30.4673,30.5061,30.3897,30.4091,867283.0
2024-05-23 14:30:00,31.32,31.43,31.24,31.3,758451.0,30.3994,30.5061,30.3217,30.38,758451.0
2024-05-23 15:00:00,31.3,31.43,31.29,31.3,987101.0,30.38,30.5061,30.3702,30.38,987101.0
2024-05-23 15:30:00,31.3,31.34,31.15,31.18,2752677.0,30.38,30.4188,30.2344,30.2635,2752677.0
2024-05-24 09:30:00,30.95,31.1,30.65,30.69,2086756.0,30.0402,30.1858,29.7491,29.7879,2086756.0
2024-05-24 10:00:00,30.69,30.78,30.45,30.6,1666058.0,29.7879,29.8752,29.5549,29.7005,1666058.0
2024-05-24 10:30:00,30.59,30.62,30.25,30.39,1232556.0,29.6908,29.7199,29.3608,29.4967,1232556.0
2024-05-24 11:00:00,30.39,30.55,30.26,30.45,957696.0,29.4967,29.652,29.3705,29.5549,957696.0
2024-05-24 11:30:00,30.44,30.46,30.17,30.24,769535.0,29.5452,29.5646,29.2832,29.3511,769535.0
2024-05-24 12:00:00,30.24,30.64,30.21,30.53,1121238.0,29.3511,29.7394,29.322,29.6326,1121238.0
2024-05-24 12:30:00,30.52,30.66,30.4,30.42,941056.0,29.6229,29.7588,29.5064,29.5258,941056.0
2024-05-24 13:00:00,30.42,30.47,30.31,30.34,578857.0,29.5258,29.5744,29.4191,29.4482,578857.0
2024-05-24 13:30:00,30.33,30.44,30.31,30.39,625376.0,29.4385,29.5452,29.4191,29.4967,625376.0
2024-05-24 14:00:00,30.38,30.38,30.22,30.25,513750.0,29.487,29.487,29.3317,29.3608,513750.0
2024-05-24 14:30:00,30.25,30.29,30.17,30.25,607201.0,29.3608,29.3996,29.2832,29.3608,607201.0
2024-05-24 15:00:00,30.24,30.34,30.19,30.33,812094.0,29.3511,29.4482,29.3026,29.4385,812094.0
2024-05-24 15:30:00,30.33,30.33,30.21,30.25,1707412.0,29.4385,29.4385,29.322,29.3608,1707412.0
2024-05-28 09:30:00,30.3,30.47,30.1,30.14,974923.0,29.4093,29.5744,29.2152,29.2541,974923.0
2024-05-28 10:00:00,30.14,30.17,29.87,29.9,1102213.0,29.2541,29.2832,28.992,29.0211,1102213.0
2024-05-28 10:30:00,29.9,30.03,29.87,29.87,867103.0,29.0211,29.1473,28.992,28.992,867103.0
2024-05-28 11:00:00,29.86,30.04,29.8,29.96,1001057.0,28.9823,29.157,28.924,29.0793,1001057.0
2024-05-28 11:30:00,29.96,30.01,29.9,29.91,741030.0,29.0793,29.1279,29.0211,29.0308,741030.0
2024-05-28 12:00:00,29.9,29.96,29.89,29.93,782664.0,29.0211,29.0793,29.0114,29.0502,782664.0
2024-05-28 12:30:00,29.93,30.1,29.91,30.05,1146753.0,29.0502,29.2152,29.0308,29.1667,1146753.0
2024-05-28 13:00:00,30.05,30.05,29.96,29.98,614591.0,29.1667,29.1667,29.0793,29.0988,614591.0
2024-05-28 13:30:00,29.97,30.03,29.87,29.89,866528.0,29.089,29.1473,28.992,29.0114,866528.0
2024-05-28 14:00:00,29.89,30.06,29.32,30.01,2945723.0,29.0114,29.1764,28.4582,29.1279,2945723.0
2024-05-28 14:30:00,30.01,30.05,29.99,30.01,690462.0,29.1279,29.1667,29.1085,29.1279,690462.0
2024-05-28 15:00:00,30.01,30.03,29.99,30.02,877923.0,29.1279,29.1473,29.1085,29.1376,877923.0
2024-05-28 15:30:00,30.02,30.13,29.82,29.9,2265820.0,29.1376,29.2443,28.9435,29.0211,2265820.0
2024-05-29 09:30:00,29.4,29.43,29.06,29.17,1788377.0,28.5358,28.5649,28.2058,28.3126,1788377.0
2024-05-29 10:00:00,29.17,29.32,29.09,29.14,1991851.0,28.3126,28.4582,28.2349,28.2834,1991851.0
2024-05-29 10:30:00,29.14,29.15,29.05,29.13,769636.0,28.2834,28.2932,28.1961,28.2737,769636.0
2024-05-29 11:00:00,29.13,29.18,29.04,29.15,933000.0,28.2737,28.3223,28.1864,28.2932,933000.0
2024-05-29 11:30:00,29.15,29.35,29.05,29.21,2764025.0,28.2932,28.4873,28.1961,28.3514,2764025.0
2024-05-29 12:00:00,29.21,29.27,29.14,29.21,717735.0,28.3514,28.4096,28.2834,28.3514,717735.0
2024-05-29 12:30:00,29.21,29.43,29.18,29.41,1152951.0,28.3514,28.5649,28.3223,28.5455,1152951.0
2024-05-29 13:00:00,29.4,29.59,29.36,29.48,1064148.0,28.5358,28.7202,28.497,28.6135,1064148.0
2024-05-29 13:30:00,29.47,29.58,29.43,29.5,624348.0,28.6037,28.7105,28.5649,28.6329,624348.0
2024-05-29 14:00:00,29.51,29.54,29.39,29.54,1254879.0,28.6426,28.6717,28.5261,28.6717,1254879.0
2024-05-29 14:30:00,29.53,29.54,29.42,29.47,635486.0,28.662,28.6717,28.5552,28.6037,635486.0
2024-05-29 15:00:00,29.48,29.49,29.41,29.46,947923.0,28.6135,28.6232,28.5455,28.594,947923.0
2024-05-29 15:30:00,29.46,29.51,29.28,29.3,2036155.0,28.594,28.6426,28.4193,28.4387,2036155.0
2024-05-30 09:30:00,29.48,30.04,29.39,29.94,1718235.0,28.6135,29.157,28.5261,29.0599,1718235.0
2024-05-30 10:00:00,29.94,30.13,29.86,30.02,991044.0,29.0599,29.2443,28.9823,29.1376,991044.0
2024-05-30 10:30:00,30.02,30.09,29.97,30.08,702470.0,29.1376,29.2055,29.089,29.1958,702470.0
2024-05-30 11:00:00,30.08,30.15,30.01,30.13,527656.0,29.1958,29.2638,29.1279,29.2443,527656.0
2024-05-30 11:30:00,30.13,30.16,30.03,30.1,463937.0,29.2443,29.2735,29.1473,29.2152,463937.0
2024-05-30 12:00:00,30.09,30.11,29.94,30.0,700959.0,29.2055,29.2249,29.0599,29.1182,700959.0
2024-05-30 12:30:00,30.0,30.03,29.96,30.01,201677.0,29.1182,29.1473,29.0793,29.1279,201677.0
2024-05-30 13:00:00,30.0,30.23,30.0,30.22,311321.0,29.1182,29.3414,29.1182,29.3317,311321.0
2024-05-30 13:30:00,30.21,30.35,30.21,30.32,357126.0,29.322,29.4579,29.322,29.4288,357126.0
2024-05-30 14:00:00,30.31,30.33,30.17,30.24,354028.0,29.4191,29.4385,29.2832,29.3511,354028.0
2024-05-30 14:30:00,30.25,30.27,30.14,30.24,432882.0,29.3608,29.3802,29.2541,29.3511,432882.0
2024-05-30 15:00:00,30.24,30.26,30.18,30.25,642890.0,29.3511,29.3705,29.2929,29.3608,642890.0
2024-05-30 15:30:00,30.25,30.28,30.15,30.21,1459727.0,29.3608,29.3899,29.2638,29.322,1459727.0
2024-05-31 09:30:00,29.38,29.72,29.21,29.7,1260020.0,28.5164,28.8464,28.3514,28.827,1260020.0
2024-05-31 10:00:00,29.71,29.75,29.5,29.58,1135242.0,28.8367,28.8755,28.6329,28.7105,1135242.0
2024-05-31 10:30:00,29.58,29.64,29.41,29.5,836939.0,28.7105,28.7687,28.5455,28.6329,836939.0
2024-05-31 11:00:00,29.5,29.53,29.42,29.46,600162.0,28.6329,28.662,28.5552,28.594,600162.0
2024-05-31 11:30:00,29.46,29.53,29.37,29.48,366469.0,28.594,28.662,28.5067,28.6135,366469.0
2024-05-31 12:00:00,29.49,29.53,29.36,29.44,392307.0,28.6232,28.662,28.497,28.5746,392307.0
2024-05-31 12:30:00,29.44,29.55,29.42,29.54,316620.0,28.5746,28.6814,28.5552,28.6717,316620.0
2024-05-31 13:00:00,29.54,29.6,29.51,29.58,280184.0,28.6717,28.7299,28.6426,28.7105,280184.0
2024-05-31 13:30:00,29.58,29.62,29.57,29.6,273595.0,28.7105,28.7493,28.7008,28.7299,273595.0
2024-05-31 14:00:00,29.6,29.64,29.57,29.62,297627.0,28.7299,28.7687,28.7008,28.7493,297627.0
2024-05-31 14:30:00,29.63,29.65,29.58,29.62,319433.0,28.759,28.7785,28.7105,28.7493,319433.0
2024-05-31 15:00:00,29.62,29.69,29.61,29.62,378966.0,28.7493,28.8173,28.7396,28.7493,378966.0
2024-05-31 15:30:00,29.62,29.78,29.59,29.62,1404702.0,28.7493,28.9046,28.7202,28.7493,1404702.0
2024-06-03 09:30:00,30.28,30.61,29.98,30.0,1744491.0,29.3899,29.7102,29.0988,29.1182,1744491.0
2024-06-03 10:00:00,30.02,30.09,29.85,29.97,625544.0,29.1376,29.2055,28.9726,29.089,625544.0
2024-06-03 10:30:00,29.98,30.03,29.81,29.84,425357.0,29.0988,29.1473,28.9338,28.9629,425357.0
2024-06-03 11:00:00,29.84,29.84,29.7,29.8,422387.0,28.9629,28.9629,28.827,28.924,422387.0
2024-06-03 11:30:00,29.8,29.89,29.7,29.71,521809.0,28.924,29.0114,28.827,28.8367,521809.0
2024-06-03 12:00:00,29.71,29.74,29.6,29.62,322136.0,28.8367,28.8658,28.7299,28.7493,322136.0
2024-06-03 12:30:00,29.63,29.64,29.56,29.6,243158.0,28.759,28.7687,28.6911,28.7299,243158.0
2024-06-03 13:00:00,29.61,29.86,29.55,29.84,750060.0,28.7396,28.9823,28.6814,28.9629,750060.0
2024-06-03 13:30:00,29.85,30.06,29.84,30.0,454842.0,28.9726,29.1764,28.9629,29.1182,454842.0
2024-06-03 14:00:00,30.01,30.04,29.93,29.93,309573.0,29.1279,29.157,29.0502,29.0502,309573.0
2024-06-03 14:30:00,29.94,29.95,29.87,29.89,249439.0,29.0599,29.0696,28.992,29.0114,249439.0
2024-06-03 15:00:00,29.89,29.91,29.8,29.83,341207.0,29.0114,29.0308,28.924,28.9532,341207.0
2024-06-03 15:30:00,29.83,29.91,29.76,29.89,947525.0,28.9532,29.0308,28.8852,29.0114,947525.0
2024-06-04 09:30:00,30.02,30.11,29.8,30.1,868774.0,29.1376,29.2249,28.924,29.2152,868774.0
2024-06-04 10:00:00,30.1,30.24,30.04,30.2,921653.0,29.2152,29.3511,29.157,29.3123,921653.0
2024-06-04 10:30:00,30.2,30.25,29.93,29.99,522104.0,29.3123,29.3608,29.0502,29.1085,522104.0
2024-06-04 11:00:00,29.99,30.06,29.87,29.88,395245.0,29.1085,29.1764,28.992,29.0017,395245.0
2024-06-04 11:30:00,29.87,29.89,29.76,29.81,477759.0,28.992,29.0114,28.8852,28.9338,477759.0
2024-06-04 12:00:00,29.81,29.93,29.76,29.92,458444.0,28.9338,29.0502,28.8852,29.0405,458444.0
2024-06-04 12:30:00,29.92,30.05,29.9,30.01,464475.0,29.0405,29.1667,29.0211,29.1279,464475.0
2024-06-04 13:00:00,30.01,30.03,29.98,29.99,251117.0,29.1279,29.1473,29.0988,29.1085,251117.0
2024-06-04 13:30:00,29.99,29.99,29.92,29.94,185036.0,29.1085,29.1085,29.0405,29.0599,185036.0
2024-06-04 14:00:00,29.94,30.03,29.93,30.02,302999.0,29.0599,29.1473,29.0502,29.1376,302999.0
2024-06-04 14:30:00,30.01,30.05,30.0,30.01,210767.0,29.1279,29.1667,29.1182,29.1279,210767.0
2024-06-04 15:00:00,30.0,30.02,29.9,30.01,374517.0,29.1182,29.1376,29.0211,29.1279,374517.0
2024-06-04 15:30:00,30.01,30.07,29.95,30.05,958850.0,29.1279,29.1861,29.0696,29.1667,958850.0
2024-06-05 09:30:00,30.55,30.92,30.52,30.78,1501708.0,29.652,30.0111,29.6229,29.8752,1501708.0
2024-06-05 10:00:00,30.79,30.79,30.51,30.74,537627.0,29.8849,29.8849,29.6132,29.8364,537627.0
2024-06-05 10:30:00,30.75,30.84,30.69,30.77,385399.0,29.8461,29.9335,29.7879,29.8655,385399.0
2024-06-05 11:00:00,30.78,30.8,30.65,30.66,370178.0,29.8752,29.8947,29.7491,29.7588,370178.0
2024-06-05 11:30:00,30.66,30.83,30.65,30.82,479300.0,29.7588,29.9238,29.7491,29.9141,479300.0
2024-06-05 12:00:00,30.82,30.86,30.67,30.77,346686.0,29.9141,29.9529,29.7685,29.8655,346686.0
2024-06-05 12:30:00,30.77,30.77,30.54,30.58,387172.0,29.8655,29.8655,29.6423,29.6811,387172.0
2024-06-05 13:00:00,30.58,30.66,30.53,30.55,323846.0,29.6811,29.7588,29.6326,29.652,323846.0
2024-06-05 13:30:00,30.55,30.57,30.45,30.49,512874.0,29.652,29.6714,29.5549,29.5938,512874.0
2024-06-05 14:00:00,30.49,30.51,30.45,30.45,259534.0,29.5938,29.6132,29.5549,29.5549,259534.0
2024-06-05 14:30:00,30.45,30.59,30.43,30.59,358032.0,29.5549,29.6908,29.5355,29.6908,358032.0
2024-06-05 15:00:00,30.59,30.59,30.5,30.54,350994.0,29.6908,29.6908,29.6035,29.6423,350994.0
2024-06-05 15:30:00,30.54,30.6,30.51,30.59,878971.0,29.6423,29.7005,29.6132,29.6908,878971.0
2024-06-06 09:30:00,30.08,30.16,29.79,29.99,1413347.0,29.1958,29.2735,28.9143,29.1085,1413347.0
2024-06-06 10:00:00,29.99,30.03,29.91,29.93,774879.0,29.1085,29.1473,29.0308,29.0502,774879.0
2024-06-06 10:30:00,29.93,29.99,29.88,29.89,401600.0,29.0502,29.1085,29.0017,29.0114,401600.0
2024-06-06 11:00:00,29.89,30.06,29.88,30.0,679624.0,29.0114,29.1764,29.0017,29.1182,679624.0
2024-06-06 11:30:00,30.0,30.04,29.93,29.99,819318.0,29.1182,29.157,29.0502,29.1085,819318.0
2024-06-06 12:00:00,30.0,30.04,29.91,29.94,309652.0,29.1182,29.157,29.0308,29.0599,309652.0
2024-06-06 12:30:00,29.94,29.94,29.82,29.85,549813.0,29.0599,29.0599,28.9435,28.9726,549813.0
2024-06-06 13:00:00,29.85,29.91,29.82,29.89,323319.0,28.9726,29.0308,28.9435,29.0114,323319.0
2024-06-06 13:30:00,29.9,29.95,29.87,29.88,392620.0,29.0211,29.0696,28.992,29.0017,392620.0
2024-06-06 14:00:00,29.88,29.89,29.73,29.78,708035.0,29.0017,29.0114,28.8561,28.9046,708035.0
2024-06-06 14:30:00,29.79,29.83,29.75,29.81,443071.0,28.9143,28.9532,28.8755,28.9338,443071.0
2024-06-06 15:00:00,29.81,29.88,29.77,29.83,556519.0,28.9338,29.0017,28.8949,28.9532,556519.0
2024-06-06 15:30:00,29.83,29.85,29.73,29.76,2412913.0,28.9532,28.9726,28.8561,28.8852,2412913.0
2024-06-07 09:30:00,29.38,29.95,29.32,29.81,1464392.0,28.5164,29.0696,28.4582,28.9338,1464392.0
2024-06-07 10:00:00,29.8,29.88,29.66,29.7,647950.0,28.924,29.0017,28.7882,28.827,647950.0
2024-06-07 10:30:00,29.69,29.69,29.54,29.56,483134.0,28.8173,28.8173,28.6717,28.6911,483134.0
2024-06-07 11:00:00,29.55,29.6,29.51,29.58,471077.0,28.6814,28.7299,28.6426,28.7105,471077.0
2024-06-07 11:30:00,29.57,29.58,29.43,29.52,721018.0,28.7008,28.7105,28.5649,28.6523,721018.0
2024-06-07 12:00:00,29.52,29.55,29.45,29.48,451367.0,28.6523,28.6814,28.5843,28.6135,451367.0
2024-06-07 12:30:00,29.48,29.48,29.26,29.3,680991.0,28.6135,28.6135,28.3999,28.4387,680991.0
2024-06-07 13:00:00,29.3,29.34,29.24,29.34,363982.0,28.4387,28.4776,28.3805,28.4776,363982.0
2024-06-07 13:30:00,29.34,29.36,29.3,29.32,545232.0,28.4776,28.497,28.4387,28.4582,545232.0
2024-06-07 14:00:00,29.33,29.33,29.25,29.29,385850.0,28.4679,28.4679,28.3902,28.429,385850.0
2024-06-07 14:30:00,29.29,29.31,29.24,29.28,457014.0,28.429,28.4484,28.3805,28.4193,457014.0
2024-06-07 15:00:00,29.28,29.39,29.24,29.36,437910.0,28.4193,28.5261,28.3805,28.497,437910.0
2024-06-07 15:30:00,29.36,29.45,29.31,29.31,1132077.0,28.497,28.5843,28.4484,28.4484,1132077.0
2024-06-10 09:30:00,29.38,29.45,28.94,29.32,1130890.0,28.5164,28.5843,28.0893,28.4582,1130890.0
2024-06-10 10:00:00,29.32,29.5,29.27,29.43,379348.0,28.4582,28.6329,28.4096,28.5649,379348.0
2024-06-10 10:30:00,29.43,29.5,29.42,29.46,305225.0,28.5649,28.6329,28.5552,28.594,305225.0
2024-06-10 11:00:00,29.46,29.61,29.43,29.53,333853.0,28.594,28.7396,28.5649,28.662,333853.0
2024-06-10 11:30:00,29.53,29.58,29.46,29.5,335330.0,28.662,28.7105,28.594,28.6329,335330.0
2024-06-10 12:00:00,29.5,29.54,29.48,29.53,222014.0,28.6329,28.6717,28.6135,28.662,222014.0
2024-06-10 12:30:00,29.53,29.56,29.5,29.55,180260.0,28.662,28.6911,28.6329,28.6814,180260.0
2024-06-10 13:00:00,29.54,29.61,29.52,29.59,183915.0,28.6717,28.7396,28.6523,28.7202,183915.0
2024-06-10 13:30:00,29.58,29.65,29.56,29.64,150260.0,28.7105,28.7785,28.6911,28.7687,150260.0
2024-06-10 14:00:00,29.64,29.68,29.6,29.61,221649.0,28.7687,28.8076,28.7299,28.7396,221649.0
2024-06-10 14:30:00,29.6,29.71,29.59,29.66,187427.0,28.7299,28.8367,28.7202,28.7882,187427.0
2024-06-10 15:00:00,29.66,29.68,29.61,29.64,299319.0,28.7882,28.8076,28.7396,28.7687,299319.0
2024-06-10 15:30:00,29.64,29.66,29.55,29.6,640832.0,28.7687,28.7882,28.6814,28.7299,640832.0
2024-06-11 09:30:00,29.63,29.86,29.51,29.67,648061.0,28.759,28.9823,28.6426,28.7979,648061.0
2024-06-11 10:00:00,29.67,29.68,29.47,29.54,455669.0,28.7979,28.8076,28.6037,28.6717,455669.0
2024-06-11 10:30:00,29.54,29.55,29.41,29.42,369564.0,28.6717,28.6814,28.5455,28.5552,369564.0
2024-06-11 11:00:00,29.41,29.48,29.32,29.38,467576.0,28.5455,28.6135,28.4582,28.5164,467576.0
2024-06-11 11:30:00,29.39,29.39,29.22,29.28,317401.0,28.5261,28.5261,28.3611,28.4193,317401.0
2024-06-11 12:00:00,29.28,29.29,29.15,29.16,270450.0,28.4193,28.429,28.2932,28.3029,270450.0
2024-06-11 12:30:00,29.16,29.38,29.13,29.34,498419.0,28.3029,28.5164,28.2737,28.4776,498419.0
2024-06-11 13:00:00,29.34,29.39,29.25,29.3,275889.0,28.4776,28.5261,28.3902,28.4387,275889.0
2024-06-11 13:30:00,29.3,29.33,29.24,29.32,226202.0,28.4387,28.4679,28.3805,28.4582,226202.0
2024-06-11 14:00:00,29.32,29.38,29.29,29.33,221884.0,28.4582,28.5164,28.429,28.4679,221884.0
2024-06-11 14:30:00,29.33,29.39,29.31,29.33,290566.0,28.4679,28.5261,28.4484,28.4679,290566.0
2024-06-11 15:00:00,29.33,29.37,29.29,29.31,307012.0,28.4679,28.5067,28.429,28.4484,307012.0
2024-06-11 15:30:00,29.31,29.43,29.26,29.39,744568.0,28.4484,28.5649,28.3999,28.5261,744568.0
2024-06-12 09:30:00,29.67,29.74,29.23,29.37,1357021.0,28.7979,28.8658,28.3708,28.5067,1357021.0
2024-06-12 10:00:00,29.36,29.53,29.14,29.53,1165884.0,28.497,28.662,28.2834,28.662,1165884.0
2024-06-12 10:30:00,29.53,29.63,29.37,29.44,469292.0,28.662,28.759,28.5067,28.5746,469292.0
2024-06-12 11:00:00,29.44,29.47,29.39,29.45,392082.0,28.5746,28.6037,28.5261,28.5843,392082.0
2024-06-12 11:30:00,29.45,29.57,29.42,29.5,504342.0,28.5843,28.7008,28.5552,28.6329,504342.0
2024-06-12 12:00:00,29.49,29.56,29.41,29.55,842140.0,28.6232,28.6911,28.5455,28.6814,842140.0
2024-06-12 12:30:00,29.55,29.84,29.55,29.78,643975.0,28.6814,28.9629,28.6814,28.9046,643975.0
2024-06-12 13:00:00,29.79,29.8,29.68,29.7,371569.0,28.9143,28.924,28.8076,28.827,371569.0
2024-06-12 13:30:00,29.69,29.77,29.67,29.76,328743.0,28.8173,28.8949,28.7979,28.8852,328743.0
2024-06-12 14:00:00,29.76,29.85,29.61,29.71,640193.0,28.8852,28.9726,28.7396,28.8367,640193.0
2024-06-12 14:30:00,29.71,29.72,29.57,29.63,680743.0,28.8367,28.8464,28.7008,28.759,680743.0
2024-06-12 15:00:00,29.63,29.68,29.5,29.54,860487.0,28.759,28.8076,28.6329,28.6717,860487.0
2024-06-12 15:30:00,29.54,29.69,29.45,29.56,1771739.0,28.6717,28.8173,28.5843,28.6911,1771739.0
2024-06-13 09:30:00,29.79,29.99,29.7,29.79,686696.0,28.9143,29.1085,28.827,28.9143,686696.0
2024-06-13 10:00:00,29.79,29.9,29.68,29.71,640570.0,28.9143,29.0211,28.8076,28.8367,640570.0
2024-06-13 10:30:00,29.71,29.75,29.51,29.61,957539.0,28.8367,28.8755,28.6426,28.7396,957539.0
2024-06-13 11:00:00,29.61,29.62,29.44,29.56,623099.0,28.7396,28.7493,28.5746,28.6911,623099.0
2024-06-13 11:30:00,29.55,29.71,29.54,29.63,518415.0,28.6814,28.8367,28.6717,28.759,518415.0
2024-06-13 12:00:00,29.63,29.66,29.52,29.57,340791.0,28.759,28.7882,28.6523,28.7008,340791.0
2024-06-13 12:30:00,29.57,29.59,29.45,29.49,272640.0,28.7008,28.7202,28.5843,28.6232,272640.0
2024-06-13 13:00:00,29.48,29.51,29.45,29.48,329878.0,28.6135,28.6426,28.5843,28.6135,329878.0
2024-06-13 13:30:00,29.48,29.53,29.43,29.49,298608.0,28.6135,28.662,28.5649,28.6232,298608.0
2024-06-13 14:00:00,29.48,29.61,29.48,29.5,749959.0,28.6135,28.7396,28.6135,28.6329,749959.0
2024-06-13 14:30:00,29.5,29.56,29.49,29.54,371225.0,28.6329,28.6911,28.6232,28.6717,371225.0
2024-06-13 15:00:00,29.54,29.65,29.54,29.63,679948.0,28.6717,28.7785,28.6717,28.759,679948.0
2024-06-13 15:30:00,29.63,29.63,29.4,29.4,1588756.0,28.759,28.759,28.5358,28.5358,1588756.0
2024-06-14 09:30:00,28.91,28.98,28.64,28.88,1809894.0,28.0602,28.1281,27.7981,28.0311,1809894.0
2024-06-14 10:00:00,28.88,28.88,28.7,28.8,1020811.0,28.0311,28.0311,27.8564,27.9534,1020811.0
2024-06-14 10:30:00,28.81,28.94,28.71,28.91,754336.0,27.9631,28.0893,27.8661,28.0602,754336.0
2024-06-14 11:00:00,28.91,28.96,28.86,28.87,521080.0,28.0602,28.1087,28.0117,28.0214,521080.0
2024-06-14 11:30:00,28.86,28.91,28.74,28.8,437184.0,28.0117,28.0602,27.8952,27.9534,437184.0
2024-06-14 12:00:00,28.8,28.82,28.72,28.75,369305.0,27.9534,27.9729,27.8758,27.9049,369305.0
2024-06-14 12:30:00,28.75,28.86,28.74,28.84,778915.0,27.9049,28.0117,27.8952,27.9923,778915.0
2024-06-14 13:00:00,28.84,28.88,28.8,28.83,365864.0,27.9923,28.0311,27.9534,27.9826,365864.0
2024-06-14 13:30:00,28.83,28.86,28.8,28.82,571149.0,27.9826,28.0117,27.9534,27.9729,571149.0
2024-06-14 14:00:00,28.82,28.82,28.77,28.78,505564.0,27.9729,27.9729,27.9243,27.934,505564.0
2024-06-14 14:30:00,28.78,28.85,28.75,28.85,592048.0,27.934,28.002,27.9049,28.002,592048.0
2024-06-14 15:00:00,28.85,28.92,28.82,28.84,578004.0,28.002,28.0699,27.9729,27.9923,578004.0
2024-06-14 15:30:00,28.84,28.85,28.74,28.77,1456885.0,27.9923,28.002,27.8952,27.9243,1456885.0
2024-06-17 09:30:00,28.98,29.11,28.85,29.0,824406.0,28.1281,28.2543,28.002,28.1476,824406.0
2024-06-17 10:00:00,29.01,29.08,28.85,28.9,610188.0,28.1573,28.2252,28.002,28.0505,610188.0
2024-06-17 10:30:00,28.9,28.91,28.71,28.74,1062048.0,28.0505,28.0602,27.8661,27.8952,1062048.0
2024-06-17 11:00:00,28.74,28.8,28.68,28.75,1140347.0,27.8952,27.9534,27.837,27.9049,1140347.0
2024-06-17 11:30:00,28.76,28.95,28.73,28.83,1651658.0,27.9146,28.099,27.8855,27.9826,1651658.0
2024-06-17 12:00:00,28.83,28.83,28.78,28.81,453982.0,27.9826,27.9826,27.934,27.9631,453982.0
2024-06-17 12:30:00,28.8,28.84,28.74,28.84,497795.0,27.9534,27.9923,27.8952,27.9923,497795.0
2024-06-17 13:00:00,28.84,28.9,28.81,28.85,384446.0,27.9923,28.0505,27.9631,28.002,384446.0
2024-06-17 13:30:00,28.85,29.2,28.84,29.2,647949.0,28.002,28.3417,27.9923,28.3417,647949.0
2024-06-17 14:00:00,29.19,29.38,29.19,29.24,1226454.0,28.332,28.5164,28.332,28.3805,1226454.0
2024-06-17 14:30:00,29.24,29.25,29.08,29.15,325339.0,28.3805,28.3902,28.2252,28.2932,325339.0
2024-06-17 15:00:00,29.14,29.18,29.11,29.12,372420.0,28.2834,28.3223,28.2543,28.264,372420.0
2024-06-17 15:30:00,29.12,29.25,29.1,29.24,1098558.0,28.264,28.3902,28.2446,28.3805,1098558.0
2024-06-18 09:30:00,28.99,29.3,28.77,29.22,674197.0,28.1379,28.4387,27.9243,28.3611,674197.0
2024-06-18 10:00:00,29.22,29.36,29.19,29.32,264006.0,28.3611,28.497,28.332,28.4582,264006.0
2024-06-18 10:30:00,29.32,29.32,29.2,29.21,345194.0,28.4582,28.4582,28.3417,28.3514,345194.0
2024-06-18 11:00:00,29.22,29.26,29.15,29.18,238199.0,28.3611,28.3999,28.2932,28.3223,238199.0
2024-06-18 11:30:00,29.17,29.19,29.07,29.18,182917.0,28.3126,28.332,28.2155,28.3223,182917.0
2024-06-18 12:00:00,29.18,29.29,29.09,29.18,681392.0,28.3223,28.429,28.2349,28.3223,681392.0
2024-06-18 12:30:00,29.17,29.28,29.13,29.25,501190.0,28.3126,28.4193,28.2737,28.3902,501190.0
2024-06-18 13:00:00,29.24,29.24,29.15,29.2,213655.0,28.3805,28.3805,28.2932,28.3417,213655.0
2024-06-18 13:30:00,29.2,29.21,29.14,29.17,153618.0,28.3417,28.3514,28.2834,28.3126,153618.0
2024-06-18 14:00:00,29.16,29.17,29.09,29.11,125722.0,28.3029,28.3126,28.2349,28.2543,125722.0
2024-06-18 14:30:00,29.12,29.14,29.09,29.09,156677.0,28.264,28.2834,28.2349,28.2349,156677.0
2024-06-18 15:00:00,29.1,29.1,29.06,29.09,235040.0,28.2446,28.2446,28.2058,28.2349,235040.0
2024-06-18 15:30:00,29.09,29.09,29.02,29.03,694514.0,28.2349,28.2349,28.167,28.1767,694514.0
2024-06-20 09:30:00,28.69,29.0,28.67,28.68,785832.0,27.8467,28.1476,27.8273,27.837,785832.0
2024-06-20 10:00:00,28.69,28.71,28.43,28.45,1427234.0,27.8467,27.8661,27.5943,27.6137,1427234.0
2024-06-20 10:30:00,28.45,28.65,28.44,28.65,669123.0,27.6137,27.8078,27.604,27.8078,669123.0
2024-06-20 11:00:00,28.65,28.7,28.61,28.63,314892.0,27.8078,27.8564,27.769,27.7884,314892.0
2024-06-20 11:30:00,28.62,28.65,28.53,28.53,576903.0,27.7787,27.8078,27.6914,27.6914,576903.0
2024-06-20 12:00:00,28.53,28.63,28.52,28.59,977506.0,27.6914,27.7884,27.6817,27.7496,977506.0
2024-06-20 12:30:00,28.6,28.65,28.53,28.64,246864.0,27.7593,27.8078,27.6914,27.7981,246864.0
2024-06-20 13:00:00,28.65,28.65,28.56,28.57,203180.0,27.8078,27.8078,27.7205,27.7302,203180.0
2024-06-20 13:30:00,28.57,28.61,28.52,28.6,199574.0,27.7302,27.769,27.6817,27.7593,199574.0
2024-06-20 14:00:00,28.61,28.63,28.58,28.61,957834.0,27.769,27.7884,27.7399,27.769,957834.0
2024-06-20 14:30:00,28.61,28.62,28.58,28.6,784326.0,27.769,27.7787,27.7399,27.7593,784326.0
2024-06-20 15:00:00,28.6,28.61,28.56,28.59,569993.0,27.7593,27.769,27.7205,27.7496,569993.0
2024-06-20 15:30:00,28.59,28.7,28.57,28.68,1574798.0,27.7496,27.8564,27.7302,27.837,1574798.0
2024-06-21 09:30:00,28.14,28.35,27.96,28.16,1342901.0,27.3128,27.5167,27.1381,27.3323,1342901.0
2024-06-21 10:00:00,28.17,28.21,27.93,28.0,1009121.0,27.342,27.3808,27.109,27.177,1009121.0
2024-06-21 10:30:00,27.99,28.05,27.94,28.04,450737.0,27.1672,27.2255,27.1187,27.2158,450737.0
2024-06-21 11:00:00,28.04,28.05,27.94,28.0,723210.0,27.2158,27.2255,27.1187,27.177,723210.0
2024-06-21 11:30:00,28.0,28.09,27.99,28.08,358937.0,27.177,27.2643,27.1672,27.2546,358937.0
2024-06-21 12:00:00,28.08,28.23,28.08,28.19,380369.0,27.2546,27.4002,27.2546,27.3614,380369.0
2024-06-21 12:30:00,28.19,28.19,28.11,28.13,259346.0,27.3614,27.3614,27.2837,27.3031,259346.0
2024-06-21 13:00:00,28.12,28.13,28.02,28.03,321565.0,27.2934,27.3031,27.1964,27.2061,321565.0
2024-06-21 13:30:00,28.03,28.07,28.0,28.03,311598.0,27.2061,27.2449,27.177,27.2061,311598.0
2024-06-21 14:00:00,28.02,28.03,27.96,28.01,359433.0,27.1964,27.2061,27.1381,27.1867,359433.0
2024-06-21 14:30:00,28.0,28.03,27.98,28.01,263213.0,27.177,27.2061,27.1575,27.1867,263213.0
2024-06-21 15:00:00,28.01,28.02,27.94,27.97,479628.0,27.1867,27.1964,27.1187,27.1478,479628.0
2024-06-21 15:30:00,27.97,28.1,27.93,28.07,1905224.0,27.1478,27.274,27.109,27.2449,1905224.0
2024-06-24 09:30:00,28.35,28.84,28.31,28.81,1339187.0,27.5167,27.9923,27.4778,27.9631,1339187.0
2024-06-24 10:00:00,28.82,28.94,28.67,28.7,859942.0,27.9729,28.0893,27.8273,27.8564,859942.0
2024-06-24 10:30:00,28.69,28.85,28.69,28.78,448962.0,27.8467,28.002,27.8467,27.934,448962.0
2024-06-24 11:00:00,28.78,28.84,28.63,28.66,656214.0,27.934,27.9923,27.7884,27.8176,656214.0
2024-06-24 11:30:00,28.66,28.82,28.63,28.68,313469.0,27.8176,27.9729,27.7884,27.837,313469.0
2024-06-24 12:00:00,28.67,28.67,28.49,28.51,392384.0,27.8273,27.8273,27.6526,27.672,392384.0
2024-06-24 12:30:00,28.5,28.56,28.46,28.48,182407.0,27.6623,27.7205,27.6234,27.6428,182407.0
2024-06-24 13:00:00,28.48,28.49,28.34,28.38,300800.0,27.6428,27.6526,27.507,27.5458,300800.0
2024-06-24 13:30:00,28.37,28.4,28.33,28.35,276085.0,27.5361,27.5652,27.4973,27.5167,276085.0
2024-06-24 14:00:00,28.34,28.38,28.32,28.35,240358.0,27.507,27.5458,27.4875,27.5167,240358.0
2024-06-24 14:30:00,28.35,28.46,28.34,28.43,302254.0,27.5167,27.6234,27.507,27.5943,302254.0
2024-06-24 15:00:00,28.43,28.43,28.37,28.39,303337.0,27.5943,27.5943,27.5361,27.5555,303337.0
2024-06-24 15:30:00,28.38,28.4,28.32,28.35,1395550.0,27.5458,27.5652,27.4875,27.5167,1395550.0
2024-06-25 09:30:00,27.91,28.15,27.66,27.73,983422.0,27.0896,27.3225,26.8469,26.9149,983422.0
2024-06-25 10:00:00,27.73,27.76,27.58,27.63,685524.0,26.9149,26.944,26.7693,26.8178,685524.0
2024-06-25 10:30:00,27.62,27.63,27.42,27.47,1032602.0,26.8081,26.8178,26.614,26.6625,1032602.0
2024-06-25 11:00:00,27.48,27.59,27.42,27.56,601228.0,26.6722,26.779,26.614,26.7499,601228.0
2024-06-25 11:30:00,27.57,27.61,27.47,27.5,291332.0,26.7596,26.7984,26.6625,26.6917,291332.0
2024-06-25 12:00:00,27.5,27.5,27.38,27.4,269970.0,26.6917,26.6917,26.5752,26.5946,269970.0
2024-06-25 12:30:00,27.39,27.41,27.28,27.38,401040.0,26.5849,26.6043,26.4781,26.5752,401040.0
2024-06-25 13:00:00,27.38,27.53,27.36,27.51,264870.0,26.5752,26.7208,26.5558,26.7014,264870.0
2024-06-25 13:30:00,27.52,27.52,27.48,27.48,98896.0,26.7111,26.7111,26.6722,26.6722,98896.0
2024-06-25 14:00:00,27.49,27.55,27.47,27.53,208711.0,26.6819,26.7402,26.6625,26.7208,208711.0
2024-06-25 14:30:00,27.53,27.61,27.52,27.59,436541.0,26.7208,26.7984,26.7111,26.779,436541.0
2024-06-25 15:00:00,27.59,27.65,27.55,27.58,506480.0,26.779,26.8372,26.7402,26.7693,506480.0
2024-06-25 15:30:00,27.59,27.64,27.54,27.57,1475924.0,26.779,26.8275,26.7305,26.7596,1475924.0
2024-06-26 09:30:00,27.53,27.57,27.2,27.27,692332.0,26.7208,26.7596,26.4005,26.4684,692332.0
2024-06-26 10:00:00,27.27,27.45,27.24,27.44,379648.0,26.4684,26.6431,26.4393,26.6334,379648.0
2024-06-26 10:30:00,27.43,27.65,27.39,27.63,467999.0,26.6237,26.8372,26.5849,26.8178,467999.0
2024-06-26 11:00:00,27.63,27.65,27.5,27.55,262528.0,26.8178,26.8372,26.6917,26.7402,262528.0
2024-06-26 11:30:00,27.55,27.63,27.54,27.62,138270.0,26.7402,26.8178,26.7305,26.8081,138270.0
2024-06-26 12:00:00,27.63,27.67,27.57,27.61,119807.0,26.8178,26.8567,26.7596,26.7984,119807.0
2024-06-26 12:30:00,27.6,27.61,27.5,27.51,231576.0,26.7887,26.7984,26.6917,26.7014,231576.0
2024-06-26 13:00:00,27.51,27.55,27.43,27.46,129530.0,26.7014,26.7402,26.6237,26.6528,129530.0
2024-06-26 13:30:00,27.46,27.53,27.4,27.53,169252.0,26.6528,26.7208,26.5946,26.7208,169252.0
2024-06-26 14:00:00,27.52,27.53,27.47,27.49,186665.0,26.7111,26.7208,26.6625,26.6819,186665.0
2024-06-26 14:30:00,27.5,27.53,27.45,27.49,116811.0,26.6917,26.7208,26.6431,26.6819,116811.0
2024-06-26 15:00:00,27.49,27.51,27.42,27.46,173109.0,26.6819,26.7014,26.614,26.6528,173109.0
2024-06-26 15:30:00,27.46,27.52,27.45,27.51,531697.0,26.6528,26.7111,26.6431,26.7014,531697.0
2024-06-27 09:30:00,27.19,27.22,26.81,26.9,1784821.0,26.3908,26.4199,26.0219,26.1093,1784821.0
2024-06-27 10:00:00,26.91,26.94,26.7,26.72,1353614.0,26.119,26.1481,25.9152,25.9346,1353614.0
2024-06-27 10:30:00,26.72,26.78,26.57,26.61,831093.0,25.9346,25.9928,25.789,25.8278,831093.0
2024-06-27 11:00:00,26.61,26.65,26.51,26.56,898396.0,25.8278,25.8666,25.7308,25.7793,898396.0
2024-06-27 11:30:00,26.56,26.59,26.51,26.55,455162.0,25.7793,25.8084,25.7308,25.7696,455162.0
2024-06-27 12:00:00,26.55,26.55,26.43,26.49,684558.0,25.7696,25.7696,25.6531,25.7113,684558.0
2024-06-27 12:30:00,26.48,26.55,26.39,26.39,884624.0,25.7016,25.7696,25.6143,25.6143,884624.0
2024-06-27 13:00:00,26.38,26.41,26.31,26.39,550176.0,25.6046,25.6337,25.5366,25.6143,550176.0
2024-06-27 13:30:00,26.39,26.4,26.31,26.32,226439.0,25.6143,25.624,25.5366,25.5463,226439.0
2024-06-27 14:00:00,26.33,26.4,26.26,26.38,445966.0,25.556,25.624,25.4881,25.6046,445966.0
2024-06-27 14:30:00,26.38,26.41,26.32,26.38,307341.0,25.6046,25.6337,25.5463,25.6046,307341.0
2024-06-27 15:00:00,26.37,26.42,26.35,26.39,733526.0,25.5949,25.6434,25.5755,25.6143,733526.0
2024-06-27 15:30:00,26.39,26.39,26.21,26.28,2452871.0,25.6143,25.6143,25.4396,25.5075,2452871.0
2024-06-28 09:30:00,26.33,26.38,25.82,25.89,1627798.0,25.556,25.6046,25.061,25.129,1627798.0
2024-06-28 10:00:00,25.9,26.15,25.8,26.08,1235724.0,25.1387,25.3813,25.0416,25.3134,1235724.0
2024-06-28 10:30:00,26.08,26.2,25.94,26.19,540329.0,25.3134,25.4299,25.1775,25.4202,540329.0
2024-06-28 11:00:00,26.2,26.22,26.05,26.17,521912.0,25.4299,25.4493,25.2843,25.4007,521912.0
2024-06-28 11:30:00,26.16,26.21,25.94,25.96,822415.0,25.391,25.4396,25.1775,25.1969,822415.0
2024-06-28 12:00:00,25.96,25.98,25.81,25.84,1154086.0,25.1969,25.2163,25.0513,25.0804,1154086.0
2024-06-28 12:30:00,25.83,25.89,25.8,25.85,431484.0,25.0707,25.129,25.0416,25.0902,431484.0
2024-06-28 13:00:00,25.86,25.89,25.81,25.83,342176.0,25.0999,25.129,25.0513,25.0707,342176.0
2024-06-28 13:30:00,25.83,25.85,25.75,25.79,470760.0,25.0707,25.0902,24.9931,25.0319,470760.0
2024-06-28 14:00:00,25.79,25.84,25.76,25.82,324914.0,25.0319,25.0804,25.0028,25.061,324914.0
2024-06-28 14:30:00,25.82,25.84,25.78,25.82,334438.0,25.061,25.0804,25.0222,25.061,334438.0
2024-06-28 15:00:00,25.82,25.83,25.77,25.81,390788.0,25.061,25.0707,25.0125,25.0513,390788.0
2024-06-28 15:30:00,25.81,25.85,25.76,25.84,1358713.0,25.0513,25.0902,25.0028,25.0804,1358713.0
2024-07-01 09:30:00,25.93,26.22,25.9,25.91,982263.0,25.1678,25.4493,25.1387,25.1484,982263.0
2024-07-01 10:00:00,25.91,25.96,25.78,25.86,553155.0,25.1484,25.1969,25.0222,25.0999,553155.0
2024-07-01 10:30:00,25.86,25.88,25.76,25.81,380196.0,25.0999,25.1193,25.0028,25.0513,380196.0
2024-07-01 11:00:00,25.81,25.87,25.77,25.78,418635.0,25.0513,25.1096,25.0125,25.0222,418635.0
2024-07-01 11:30:00,25.78,25.82,25.77,25.8,324024.0,25.0222,25.061,25.0125,25.0416,324024.0
2024-07-01 12:00:00,25.8,25.86,25.76,25.83,470820.0,25.0416,25.0999,25.0028,25.0707,470820.0
2024-07-01 12:30:00,25.83,25.83,25.74,25.75,275810.0,25.0707,25.0707,24.9834,24.9931,275810.0
2024-07-01 13:00:00,25.75,25.77,25.73,25.74,149371.0,24.9931,25.0125,24.9737,24.9834,149371.0
2024-07-01 13:30:00,25.74,25.77,25.72,25.77,195990.0,24.9834,25.0125,24.964,25.0125,195990.0
2024-07-01 14:00:00,25.76,25.79,25.72,25.73,340229.0,25.0028,25.0319,24.964,24.9737,340229.0
2024-07-01 14:30:00,25.72,25.8,25.71,25.72,422820.0,24.964,25.0416,24.9543,24.964,422820.0
2024-07-01 15:00:00,25.73,25.76,25.67,25.74,582663.0,24.9737,25.0028,24.9154,24.9834,582663.0
2024-07-01 15:30:00,25.74,25.81,25.73,25.79,845907.0,24.9834,25.0513,24.9737,25.0319,845907.0
2024-07-02 09:30:00,25.92,25.93,25.57,25.75,1447216.0,25.1581,25.1678,24.8184,24.9931,1447216.0
2024-07-02 10:00:00,25.76,25.79,25.57,25.62,939130.0,25.0028,25.0319,24.8184,24.8669,939130.0
2024-07-02 10:30:00,25.62,25.78,25.6,25.74,549767.0,24.8669,25.0222,24.8475,24.9834,549767.0
2024-07-02 11:00:00,25.74,25.94,25.74,25.88,1186706.0,24.9834,25.1775,24.9834,25.1193,1186706.0
2024-07-02 11:30:00,25.88,25.88,25.72,25.75,371364.0,25.1193,25.1193,24.964,24.9931,371364.0
2024-07-02 12:00:00,25.76,25.79,25.71,25.77,443343.0,25.0028,25.0319,24.9543,25.0125,443343.0
2024-07-02 12:30:00,25.77,25.84,25.74,25.83,515262.0,25.0125,25.0804,24.9834,25.0707,515262.0
2024-07-02 13:00:00,25.83,25.86,25.78,25.8,165338.0,25.0707,25.0999,25.0222,25.0416,165338.0
2024-07-02 13:30:00,25.8,25.92,25.78,25.89,230858.0,25.0416,25.1581,25.0222,25.129,230858.0
2024-07-02 14:00:00,25.89,25.95,25.88,25.91,198546.0,25.129,25.1872,25.1193,25.1484,198546.0
2024-07-02 14:30:00,25.92,26.04,25.91,26.02,226470.0,25.1581,25.2746,25.1484,25.2552,226470.0
2024-07-02 15:00:00,26.02,26.14,26.01,26.12,296110.0,25.2552,25.3716,25.2454,25.3522,296110.0
2024-07-02 15:30:00,26.12,26.15,26.05,26.09,864654.0,25.3522,25.3813,25.2843,25.3231,864654.0
2024-07-03 09:30:00,26.42,26.66,26.36,26.54,1629723.0,25.6434,25.8763,25.5852,25.7599,1629723.0
2024-07-03 10:00:00,26.54,26.7,26.51,26.64,467510.0,25.7599,25.9152,25.7308,25.8569,467510.0
2024-07-03 10:30:00,26.64,26.8,26.56,26.78,601432.0,25.8569,26.0122,25.7793,25.9928,601432.0
2024-07-03 11:00:00,26.78,26.81,26.62,26.7,500208.0,25.9928,26.0219,25.8375,25.9152,500208.0
2024-07-03 11:30:00,26.69,26.85,26.63,26.8,426033.0,25.9055,26.0608,25.8472,26.0122,426033.0
2024-07-03 12:00:00,26.8,26.9,26.74,26.88,502896.0,26.0122,26.1093,25.954,26.0899,502896.0
2024-07-03 12:30:00,26.88,26.9,26.75,26.86,1232973.0,26.0899,26.1093,25.9637,26.0705,1232973.0
2024-07-05 09:30:00,26.12,26.44,26.12,26.24,834623.0,25.3522,25.6628,25.3522,25.4687,834623.0
2024-07-05 10:00:00,26.24,26.28,26.13,26.24,481492.0,25.4687,25.5075,25.3619,25.4687,481492.0
2024-07-05 10:30:00,26.23,26.36,26.15,26.33,514552.0,25.459,25.5852,25.3813,25.556,514552.0
2024-07-05 11:00:00,26.34,26.4,26.32,26.39,376724.0,25.5657,25.624,25.5463,25.6143,376724.0
2024-07-05 11:30:00,26.4,26.47,26.37,26.46,455740.0,25.624,25.6919,25.5949,25.6822,455740.0
2024-07-05 12:00:00,26.47,26.59,26.46,26.54,774100.0,25.6919,25.8084,25.6822,25.7599,774100.0
2024-07-05 12:30:00,26.53,26.61,26.52,26.53,378203.0,25.7502,25.8278,25.7405,25.7502,378203.0
2024-07-05 13:00:00,26.54,26.62,26.5,26.62,282566.0,25.7599,25.8375,25.721,25.8375,282566.0
2024-07-05 13:30:00,26.62,26.7,26.59,26.7,295143.0,25.8375,25.9152,25.8084,25.9152,295143.0
2024-07-05 14:00:00,26.7,26.75,26.69,26.71,382212.0,25.9152,25.9637,25.9055,25.9249,382212.0
2024-07-05 14:30:00,26.71,26.73,26.59,26.71,688990.0,25.9249,25.9443,25.8084,25.9249,688990.0
2024-07-05 15:00:00,26.72,26.85,26.71,26.79,642741.0,25.9346,26.0608,25.9249,26.0025,642741.0
2024-07-05 15:30:00,26.79,26.86,26.74,26.75,1429075.0,26.0025,26.0705,25.954,25.9637,1429075.0
2024-07-08 09:30:00,26.5,26.52,26.24,26.39,538389.0,25.721,25.7405,25.4687,25.6143,538389.0
2024-07-08 10:00:00,26.38,26.41,26.29,26.33,311948.0,25.6046,25.6337,25.5172,25.556,311948.0
2024-07-08 10:30:00,26.32,26.33,26.24,26.32,558470.0,25.5463,25.556,25.4687,25.5463,558470.0
2024-07-08 11:00:00,26.33,26.45,26.32,26.43,490349.0,25.556,25.6725,25.5463,25.6531,490349.0
2024-07-08 11:30:00,26.43,26.48,26.37,26.44,514475.0,25.6531,25.7016,25.5949,25.6628,514475.0
2024-07-08 12:00:00,26.44,26.48,26.42,26.45,289330.0,25.6628,25.7016,25.6434,25.6725,289330.0
2024-07-08 12:30:00,26.45,26.52,26.42,26.51,207685.0,25.6725,25.7405,25.6434,25.7308,207685.0
2024-07-08 13:00:00,26.51,26.52,26.44,26.45,154373.0,25.7308,25.7405,25.6628,25.6725,154373.0
2024-07-08 13:30:00,26.45,26.5,26.45,26.48,127909.0,25.6725,25.721,25.6725,25.7016,127909.0
2024-07-08 14:00:00,26.47,26.49,26.43,26.46,203310.0,25.6919,25.7113,25.6531,25.6822,203310.0
2024-07-08 14:30:00,26.45,26.47,26.41,26.47,249744.0,25.6725,25.6919,25.6337,25.6919,249744.0
2024-07-08 15:00:00,26.46,26.5,26.45,26.47,287955.0,25.6822,25.721,25.6725,25.6919,287955.0
2024-07-08 15:30:00,26.47,26.51,26.44,26.46,1009142.0,25.6919,25.7308,25.6628,25.6822,1009142.0
2024-07-09 09:30:00,26.29,26.36,26.16,26.23,927502.0,25.5172,25.5852,25.391,25.459,927502.0
2024-07-09 10:00:00,26.23,26.41,26.21,26.39,650506.0,25.459,25.6337,25.4396,25.6143,650506.0
2024-07-09 10:30:00,26.39,26.66,26.33,26.66,516520.0,25.6143,25.8763,25.556,25.8763,516520.0
2024-07-09 11:00:00,26.66,26.82,26.49,26.53,685497.0,25.8763,26.0316,25.7113,25.7502,685497.0
2024-07-09 11:30:00,26.53,26.67,26.49,26.62,884888.0,25.7502,25.886,25.7113,25.8375,884888.0
2024-07-09 12:00:00,26.63,26.85,26.61,26.75,375674.0,25.8472,26.0608,25.8278,25.9637,375674.0
2024-07-09 12:30:00,26.75,26.82,26.66,26.8,372597.0,25.9637,26.0316,25.8763,26.0122,372597.0
2024-07-09 13:00:00,26.8,26.91,26.75,26.89,510549.0,26.0122,26.119,25.9637,26.0996,510549.0
2024-07-09 13:30:00,26.89,27.1,26.88,27.04,733157.0,26.0996,26.3034,26.0899,26.2452,733157.0
2024-07-09 14:00:00,27.03,27.06,26.92,26.92,334726.0,26.2355,26.2646,26.1287,26.1287,334726.0
2024-07-09 14:30:00,26.92,26.96,26.81,26.84,330696.0,26.1287,26.1675,26.0219,26.0511,330696.0
2024-07-09 15:00:00,26.84,26.9,26.81,26.88,355029.0,26.0511,26.1093,26.0219,26.0899,355029.0
2024-07-09 15:30:00,26.88,26.92,26.8,26.81,1051134.0,26.0899,26.1287,26.0122,26.0219,1051134.0
2024-07-10 09:30:00,26.79,27.03,26.65,26.88,1020421.0,26.0025,26.2355,25.8666,26.0899,1020421.0
2024-07-10 10:00:00,26.88,27.0,26.77,26.92,416113.0,26.0899,26.2063,25.9831,26.1287,416113.0
2024-07-10 10:30:00,26.93,26.94,26.74,26.75,364724.0,26.1384,26.1481,25.954,25.9637,364724.0
2024-07-10 11:00:00,26.74,26.89,26.68,26.88,352885.0,25.954,26.0996,25.8958,26.0899,352885.0
2024-07-10 11:30:00,26.88,26.88,26.78,26.8,320811.0,26.0899,26.0899,25.9928,26.0122,320811.0
2024-07-10 12:00:00,26.8,26.82,26.74,26.8,233533.0,26.0122,26.0316,25.954,26.0122,233533.0
2024-07-10 12:30:00,26.8,26.8,26.66,26.68,292642.0,26.0122,26.0122,25.8763,25.8958,292642.0
2024-07-10 13:00:00,26.68,26.7,26.61,26.64,342650.0,25.8958,25.9152,25.8278,25.8569,342650.0
2024-07-10 13:30:00,26.64,26.65,26.55,26.57,447051.0,25.8569,25.8666,25.7696,25.789,447051.0
2024-07-10 14:00:00,26.57,26.58,26.53,26.56,400412.0,25.789,25.7987,25.7502,25.7793,400412.0
2024-07-10 14:30:00,26.56,26.69,26.55,26.67,220128.0,25.7793,25.9055,25.7696,25.886,220128.0
2024-07-10 15:00:00,26.66,26.69,26.63,26.69,180394.0,25.8763,25.9055,25.8472,25.9055,180394.0
2024-07-10 15:30:00,26.68,26.76,26.63,26.75,920659.0,25.8958,25.9734,25.8472,25.9637,920659.0
2024-07-11 09:30:00,27.5,28.32,27.5,28.14,3426914.0,26.6917,27.4875,26.6917,27.3128,3426914.0
2024-07-11 10:00:00,28.15,28.45,27.98,28.16,2125512.0,27.3225,27.6137,27.1575,27.3323,2125512.0
2024-07-11 10:30:00,28.17,28.76,28.14,28.66,2312122.0,27.342,27.9146,27.3128,27.8176,2312122.0
2024-07-11 11:00:00,28.66,28.68,28.27,28.28,1542737.0,27.8176,27.837,27.439,27.4487,1542737.0
2024-07-11 11:30:00,28.28,28.49,28.23,28.34,841099.0,27.4487,27.6526,27.4002,27.507,841099.0
2024-07-11 12:00:00,28.35,28.35,28.19,28.23,1036296.0,27.5167,27.5167,27.3614,27.4002,1036296.0
2024-07-11 12:30:00,28.22,28.53,28.2,28.44,1073198.0,27.3905,27.6914,27.3711,27.604,1073198.0
2024-07-11 13:00:00,28.44,28.75,28.41,28.65,974449.0,27.604,27.9049,27.5749,27.8078,974449.0
2024-07-11 13:30:00,28.65,28.81,28.63,28.73,804078.0,27.8078,27.9631,27.7884,27.8855,804078.0
2024-07-11 14:00:00,28.73,28.77,28.58,28.68,697810.0,27.8855,27.9243,27.7399,27.837,697810.0
2024-07-11 14:30:00,28.68,28.79,28.66,28.71,536680.0,27.837,27.9437,27.8176,27.8661,536680.0
2024-07-11 15:00:00,28.71,28.78,28.67,28.68,731724.0,27.8661,27.934,27.8273,27.837,731724.0
2024-07-11 15:30:00,28.68,28.69,28.54,28.63,2693658.0,27.837,27.8467,27.7011,27.7884,2693658.0
2024-07-12 09:30:00,28.93,29.07,28.51,28.51,2102028.0,28.0796,28.2155,27.672,27.672,2102028.0
2024-07-12 10:00:00,28.52,28.61,28.3,28.51,1216779.0,27.6817,27.769,27.4681,27.672,1216779.0
2024-07-12 10:30:00,28.5,28.53,27.89,28.14,1634125.0,27.6623,27.6914,27.0702,27.3128,1634125.0
2024-07-12 11:00:00,28.14,28.17,28.03,28.14,464375.0,27.3128,27.342,27.2061,27.3128,464375.0
2024-07-12 11:30:00,28.16,28.25,28.01,28.11,598874.0,27.3323,27.4196,27.1867,27.2837,598874.0
2024-07-12 12:00:00,28.12,28.32,28.11,28.27,654238.0,27.2934,27.4875,27.2837,27.439,654238.0
2024-07-12 12:30:00,28.27,28.34,28.23,28.27,304698.0,27.439,27.507,27.4002,27.439,304698.0
2024-07-12 13:00:00,28.27,28.35,28.14,28.21,320459.0,27.439,27.5167,27.3128,27.3808,320459.0
2024-07-12 13:30:00,28.21,28.24,28.15,28.17,226966.0,27.3808,27.4099,27.3225,27.342,226966.0
2024-07-12 14:00:00,28.17,28.23,28.11,28.16,403927.0,27.342,27.4002,27.2837,27.3323,403927.0
2024-07-12 14:30:00,28.17,28.22,28.15,28.2,246178.0,27.342,27.3905,27.3225,27.3711,246178.0
2024-07-12 15:00:00,28.19,28.21,28.15,28.19,368199.0,27.3614,27.3808,27.3225,27.3614,368199.0
2024-07-12 15:30:00,28.19,28.23,28.12,28.17,1613022.0,27.3614,27.4002,27.2934,27.342,1613022.0
2024-07-15 09:30:00,27.24,27.24,26.77,26.91,2092553.0,26.4393,26.4393,25.9831,26.119,2092553.0
2024-07-15 10:00:00,26.91,27.15,26.9,26.95,823045.0,26.119,26.3519,26.1093,26.1578,823045.0
2024-07-15 10:30:00,26.95,27.04,26.89,26.91,913359.0,26.1578,26.2452,26.0996,26.119,913359.0
2024-07-15 11:00:00,26.91,26.99,26.87,26.96,551838.0,26.119,26.1966,26.0802,26.1675,551838.0
2024-07-15 11:30:00,26.97,26.99,26.86,26.88,754249.0,26.1772,26.1966,26.0705,26.0899,754249.0
2024-07-15 12:00:00,26.88,26.98,26.81,26.87,635086.0,26.0899,26.1869,26.0219,26.0802,635086.0
2024-07-15 12:30:00,26.87,26.89,26.75,26.84,457666.0,26.0802,26.0996,25.9637,26.0511,457666.0
2024-07-15 13:00:00,26.84,26.84,26.76,26.79,457772.0,26.0511,26.0511,25.9734,26.0025,457772.0
2024-07-15 13:30:00,26.79,26.81,26.68,26.73,473575.0,26.0025,26.0219,25.8958,25.9443,473575.0
2024-07-15 14:00:00,26.73,26.81,26.69,26.76,358821.0,25.9443,26.0219,25.9055,25.9734,358821.0
2024-07-15 14:30:00,26.77,26.84,26.72,26.8,319838.0,25.9831,26.0511,25.9346,26.0122,319838.0
2024-07-15 15:00:00,26.79,26.81,26.7,26.7,457004.0,26.0025,26.0219,25.9152,25.9152,457004.0
2024-07-15 15:30:00,26.7,26.71,26.6,26.64,1724644.0,25.9152,25.9249,25.8181,25.8569,1724644.0
2024-07-16 09:30:00,26.65,27.08,26.48,26.96,1393022.0,25.8666,26.284,25.7016,26.1675,1393022.0
2024-07-16 10:00:00,26.97,27.11,26.89,27.01,564524.0,26.1772,26.3131,26.0996,26.2161,564524.0
2024-07-16 10:30:00,27.01,27.17,26.97,27.08,519090.0,26.2161,26.3714,26.1772,26.284,519090.0
2024-07-16 11:00:00,27.09,27.14,26.99,27.0,322594.0,26.2937,26.3422,26.1966,26.2063,322594.0
2024-07-16 11:30:00,27.0,27.14,26.96,27.09,322617.0,26.2063,26.3422,26.1675,26.2937,322617.0
2024-07-16 12:00:00,27.09,27.13,27.03,27.08,232896.0,26.2937,26.3325,26.2355,26.284,232896.0
2024-07-16 12:30:00,27.07,27.19,27.05,27.18,400285.0,26.2743,26.3908,26.2549,26.3811,400285.0
2024-07-16 13:00:00,27.18,27.19,27.09,27.13,313156.0,26.3811,26.3908,26.2937,26.3325,313156.0
2024-07-16 13:30:00,27.13,27.33,27.11,27.27,263115.0,26.3325,26.5266,26.3131,26.4684,263115.0
2024-07-16 14:00:00,27.26,27.29,27.21,27.21,223544.0,26.4587,26.4878,26.4102,26.4102,223544.0
2024-07-16 14:30:00,27.21,27.25,27.19,27.25,240897.0,26.4102,26.449,26.3908,26.449,240897.0
2024-07-16 15:00:00,27.25,27.27,27.21,27.23,276337.0,26.449,26.4684,26.4102,26.4296,276337.0
2024-07-16 15:30:00,27.24,27.24,27.18,27.2,1089467.0,26.4393,26.4393,26.3811,26.4005,1089467.0
2024-07-17 09:30:00,27.17,27.3,26.9,27.07,1099480.0,26.3714,26.4975,26.1093,26.2743,1099480.0
2024-07-17 10:00:00,27.07,27.14,26.9,27.09,718370.0,26.2743,26.3422,26.1093,26.2937,718370.0
2024-07-17 10:30:00,27.1,27.16,26.95,27.08,450434.0,26.3034,26.3616,26.1578,26.284,450434.0
2024-07-17 11:00:00,27.08,27.09,26.95,26.96,401400.0,26.284,26.2937,26.1578,26.1675,401400.0
2024-07-17 11:30:00,26.96,27.02,26.85,26.92,417552.0,26.1675,26.2258,26.0608,26.1287,417552.0
2024-07-17 12:00:00,26.92,26.95,26.75,26.82,552374.0,26.1287,26.1578,25.9637,26.0316,552374.0
2024-07-17 12:30:00,26.82,26.92,26.78,26.9,390151.0,26.0316,26.1287,25.9928,26.1093,390151.0
2024-07-17 13:00:00,26.91,26.94,26.86,26.92,195526.0,26.119,26.1481,26.0705,26.1287,195526.0
2024-07-17 13:30:00,26.92,27.03,26.91,26.98,266500.0,26.1287,26.2355,26.119,26.1869,266500.0
2024-07-17 14:00:00,26.98,27.02,26.93,27.01,210431.0,26.1869,26.2258,26.1384,26.2161,210431.0
2024-07-17 14:30:00,27.01,27.01,26.94,26.97,228874.0,26.2161,26.2161,26.1481,26.1772,228874.0
2024-07-17 15:00:00,26.96,27.07,26.94,27.03,327314.0,26.1675,26.2743,26.1481,26.2355,327314.0
2024-07-17 15:30:00,27.03,27.07,26.98,26.99,950210.0,26.2355,26.2743,26.1869,26.1966,950210.0
2024-07-18 09:30:00,27.04,27.17,26.88,27.1,697550.0,26.2452,26.3714,26.0899,26.3034,697550.0
2024-07-18 10:00:00,27.1,27.12,26.86,26.88,352351.0,26.3034,26.3228,26.0705,26.0899,352351.0
2024-07-18 10:30:00,26.88,26.89,26.53,26.59,1392253.0,26.0899,26.0996,25.7502,25.8084,1392253.0
2024-07-18 11:00:00,26.59,26.62,26.33,26.36,1164514.0,25.8084,25.8375,25.556,25.5852,1164514.0
2024-07-18 11:30:00,26.36,26.41,26.17,26.34,1121830.0,25.5852,25.6337,25.4007,25.5657,1121830.0
2024-07-18 12:00:00,26.34,26.44,26.26,26.36,279677.0,25.5657,25.6628,25.4881,25.5852,279677.0
2024-07-18 12:30:00,26.35,26.49,26.34,26.46,224923.0,25.5755,25.7113,25.5657,25.6822,224923.0
2024-07-18 13:00:00,26.46,26.5,26.4,26.44,226153.0,25.6822,25.721,25.624,25.6628,226153.0
2024-07-18 13:30:00,26.44,26.46,26.35,26.35,206044.0,25.6628,25.6822,25.5755,25.5755,206044.0
2024-07-18 14:00:00,26.36,26.38,26.32,26.35,214200.0,25.5852,25.6046,25.5463,25.5755,214200.0
2024-07-18 14:30:00,26.35,26.37,26.31,26.35,246502.0,25.5755,25.5949,25.5366,25.5755,246502.0
2024-07-18 15:00:00,26.35,26.35,26.23,26.3,410352.0,25.5755,25.5755,25.459,25.5269,410352.0
2024-07-18 15:30:00,26.3,26.35,26.25,26.29,1292003.0,25.5269,25.5755,25.4784,25.5172,1292003.0
2024-07-19 09:30:00,26.29,26.54,26.14,26.33,724546.0,25.5172,25.7599,25.3716,25.556,724546.0
2024-07-19 10:00:00,26.34,26.41,26.19,26.23,334783.0,25.5657,25.6337,25.4202,25.459,334783.0
2024-07-19 10:30:00,26.23,26.32,26.2,26.25,295161.0,25.459,25.5463,25.4299,25.4784,295161.0
2024-07-19 11:00:00,26.25,26.3,26.11,26.12,227072.0,25.4784,25.5269,25.3425,25.3522,227072.0
2024-07-19 11:30:00,26.12,26.37,26.07,26.36,356187.0,25.3522,25.5949,25.3037,25.5852,356187.0
2024-07-19 12:00:00,26.37,26.37,26.23,26.27,137354.0,25.5949,25.5949,25.459,25.4978,137354.0
2024-07-19 12:30:00,26.27,26.3,26.24,26.28,92802.0,25.4978,25.5269,25.4687,25.5075,92802.0
2024-07-19 13:00:00,26.28,26.33,26.24,26.32,128825.0,25.5075,25.556,25.4687,25.5463,128825.0
2024-07-19 13:30:00,26.31,26.32,26.19,26.23,219573.0,25.5366,25.5463,25.4202,25.459,219573.0
2024-07-19 14:00:00,26.23,26.25,26.17,26.2,167872.0,25.459,25.4784,25.4007,25.4299,167872.0
2024-07-19 14:30:00,26.2,26.25,26.16,26.24,159669.0,25.4299,25.4784,25.391,25.4687,159669.0
2024-07-19 15:00:00,26.23,26.31,26.22,26.26,184559.0,25.459,25.5366,25.4493,25.4881,184559.0
2024-07-19 15:30:00,26.25,26.3,26.22,26.25,697356.0,25.4784,25.5269,25.4493,25.4784,697356.0
2024-07-22 09:30:00,26.89,27.14,26.76,26.77,1083583.0,26.0996,26.3422,25.9734,25.9831,1083583.0
2024-07-22 10:00:00,26.77,26.89,26.73,26.88,344261.0,25.9831,26.0996,25.9443,26.0899,344261.0
2024-07-22 10:30:00,26.87,26.99,26.83,26.94,280918.0,26.0802,26.1966,26.0413,26.1481,280918.0
2024-07-22 11:00:00,26.94,26.95,26.83,26.87,234813.0,26.1481,26.1578,26.0413,26.0802,234813.0
2024-07-22 11:30:00,26.87,26.93,26.78,26.84,218993.0,26.0802,26.1384,25.9928,26.0511,218993.0
2024-07-22 12:00:00,26.84,26.94,26.83,26.92,118205.0,26.0511,26.1481,26.0413,26.1287,118205.0
2024-07-22 12:30:00,26.91,27.02,26.9,26.96,177088.0,26.119,26.2258,26.1093,26.1675,177088.0
2024-07-22 13:00:00,26.96,27.02,26.96,27.02,129751.0,26.1675,26.2258,26.1675,26.2258,129751.0
2024-07-22 13:30:00,27.01,27.05,27.0,27.02,178069.0,26.2161,26.2549,26.2063,26.2258,178069.0
2024-07-22 14:00:00,27.02,27.04,26.92,26.93,217649.0,26.2258,26.2452,26.1287,26.1384,217649.0
2024-07-22 14:30:00,26.93,26.95,26.89,26.92,127861.0,26.1384,26.1578,26.0996,26.1287,127861.0
2024-07-22 15:00:00,26.92,26.92,26.83,26.88,183308.0,26.1287,26.1287,26.0413,26.0899,183308.0
2024-07-22 15:30:00,26.88,26.92,26.81,26.84,765843.0,26.0899,26.1287,26.0219,26.0511,765843.0
2024-07-23 09:30:00,26.25,26.28,26.09,26.18,639975.0,25.4784,25.5075,25.3231,25.4105,639975.0
2024-07-23 10:00:00,26.17,26.19,26.04,26.1,440354.0,25.4007,25.4202,25.2746,25.3328,440354.0
2024-07-23 10:30:00,26.1,26.16,25.94,26.04,782347.0,25.3328,25.391,25.1775,25.2746,782347.0
2024-07-23 11:00:00,26.04,26.19,25.99,26.17,657062.0,25.2746,25.4202,25.226,25.4007,657062.0
2024-07-23 11:30:00,26.17,26.19,26.13,26.13,365513.0,25.4007,25.4202,25.3619,25.3619,365513.0
2024-07-23 12:00:00,26.13,26.21,26.11,26.2,180485.0,25.3619,25.4396,25.3425,25.4299,180485.0
2024-07-23 12:30:00,26.2,26.21,26.15,26.2,120774.0,25.4299,25.4396,25.3813,25.4299,120774.0
2024-07-23 13:00:00,26.2,26.25,26.18,26.21,175883.0,25.4299,25.4784,25.4105,25.4396,175883.0
2024-07-23 13:30:00,26.21,26.29,26.19,26.27,159424.0,25.4396,25.5172,25.4202,25.4978,159424.0
2024-07-23 14:00:00,26.26,26.29,26.22,26.28,140094.0,25.4881,25.5172,25.4493,25.5075,140094.0
2024-07-23 14:30:00,26.28,26.32,26.24,26.31,184998.0,25.5075,25.5463,25.4687,25.5366,184998.0
2024-07-23 15:00:00,26.31,26.31,26.23,26.24,228662.0,25.5366,25.5366,25.459,25.4687,228662.0
2024-07-23 15:30:00,26.24,26.25,26.15,26.21,741651.0,25.4687,25.4784,25.3813,25.4396,741651.0
2024-07-24 09:30:00,25.88,26.22,25.85,25.91,685478.0,25.1193,25.4493,25.0902,25.1484,685478.0
2024-07-24 10:00:00,25.9,26.17,25.88,26.11,465110.0,25.1387,25.4007,25.1193,25.3425,465110.0
2024-07-24 10:30:00,26.11,26.18,26.03,26.15,216991.0,25.3425,25.4105,25.2649,25.3813,216991.0
2024-07-24 11:00:00,26.15,26.15,26.02,26.11,370290.0,25.3813,25.3813,25.2552,25.3425,370290.0
2024-07-24 11:30:00,26.1,26.11,25.87,25.88,232262.0,25.3328,25.3425,25.1096,25.1193,232262.0
2024-07-24 12:00:00,25.89,25.9,25.83,25.88,268786.0,25.129,25.1387,25.0707,25.1193,268786.0
2024-07-24 12:30:00,25.87,25.9,25.8,25.82,197572.0,25.1096,25.1387,25.0416,25.061,197572.0
2024-07-24 13:00:00,25.82,25.87,25.78,25.81,168340.0,25.061,25.1096,25.0222,25.0513,168340.0
2024-07-24 13:30:00,25.8,25.88,25.76,25.77,178199.0,25.0416,25.1193,25.0028,25.0125,178199.0
2024-07-24 14:00:00,25.76,25.78,25.66,25.69,310614.0,25.0028,25.0222,24.9057,24.9349,310614.0
2024-07-24 14:30:00,25.68,25.72,25.63,25.69,343787.0,24.9251,24.964,24.8766,24.9349,343787.0
2024-07-24 15:00:00,25.69,25.77,25.66,25.74,270592.0,24.9349,25.0125,24.9057,24.9834,270592.0
2024-07-24 15:30:00,25.74,25.84,25.72,25.76,880328.0,24.9834,25.0804,24.964,25.0028,880328.0
2024-07-25 09:30:00,26.53,27.1,26.35,27.02,3310613.0,25.7502,26.3034,25.5755,26.2258,3310613.0
2024-07-25 10:00:00,27.02,27.39,26.69,26.89,1782654.0,26.2258,26.5849,25.9055,26.0996,1782654.0
2024-07-25 10:30:00,26.89,26.91,26.58,26.63,816694.0,26.0996,26.119,25.7987,25.8472,816694.0
2024-07-25 11:00:00,26.63,26.63,26.4,26.41,731007.0,25.8472,25.8472,25.624,25.6337,731007.0
2024-07-25 11:30:00,26.4,26.61,26.36,26.53,450989.0,25.624,25.8278,25.5852,25.7502,450989.0
2024-07-25 12:00:00,26.53,26.74,26.53,26.64,295010.0,25.7502,25.954,25.7502,25.8569,295010.0
2024-07-25 12:30:00,26.64,26.74,26.57,26.6,342634.0,25.8569,25.954,25.789,25.8181,342634.0
2024-07-25 13:00:00,26.61,26.64,26.58,26.61,270451.0,25.8278,25.8569,25.7987,25.8278,270451.0
2024-07-25 13:30:00,26.61,26.64,26.58,26.61,263830.0,25.8278,25.8569,25.7987,25.8278,263830.0
2024-07-25 14:00:00,26.61,26.61,26.56,26.6,298456.0,25.8278,25.8278,25.7793,25.8181,298456.0
2024-07-25 14:30:00,26.59,26.61,26.47,26.47,297339.0,25.8084,25.8278,25.6919,25.6919,297339.0
2024-07-25 15:00:00,26.48,26.55,26.44,26.54,307196.0,25.7016,25.7696,25.6628,25.7599,307196.0
2024-07-25 15:30:00,26.54,26.54,26.31,26.33,1302741.0,25.7599,25.7599,25.5366,25.556,1302741.0
2024-07-26 09:30:00,26.35,26.39,26.08,26.14,567595.0,25.5755,25.6143,25.3134,25.3716,567595.0
2024-07-26 10:00:00,26.14,26.25,26.1,26.18,219470.0,25.3716,25.4784,25.3328,25.4105,219470.0
2024-07-26 10:30:00,26.18,26.36,26.13,26.36,175722.0,25.4105,25.5852,25.3619,25.5852,175722.0
2024-07-26 11:00:00,26.35,26.46,26.33,26.42,115346.0,25.5755,25.6822,25.556,25.6434,115346.0
2024-07-26 11:30:00,26.42,26.54,26.42,26.53,147074.0,25.6434,25.7599,25.6434,25.7502,147074.0
2024-07-26 12:00:00,26.53,26.62,26.5,26.57,126272.0,25.7502,25.8375,25.721,25.789,126272.0
2024-07-26 12:30:00,26.56,26.67,26.55,26.66,96147.0,25.7793,25.886,25.7696,25.8763,96147.0
2024-07-26 13:00:00,26.66,26.66,26.57,26.64,145185.0,25.8763,25.8763,25.789,25.8569,145185.0
2024-07-26 13:30:00,26.64,26.64,26.52,26.59,224715.0,25.8569,25.8569,25.7405,25.8084,224715.0
2024-07-26 14:00:00,26.59,26.59,26.5,26.56,196932.0,25.8084,25.8084,25.721,25.7793,196932.0
2024-07-26 14:30:00,26.57,26.58,26.48,26.49,186191.0,25.789,25.7987,25.7016,25.7113,186191.0
2024-07-26 15:00:00,26.48,26.57,26.45,26.57,207477.0,25.7016,25.789,25.6725,25.789,207477.0
2024-07-26 15:30:00,26.56,26.57,26.47,26.55,482640.0,25.7793,25.789,25.6919,25.7696,482640.0
2024-07-29 09:30:00,26.54,26.69,26.23,26.33,621001.0,25.7599,25.9055,25.459,25.556,621001.0
2024-07-29 10:00:00,26.33,26.53,26.31,26.48,416668.0,25.556,25.7502,25.5366,25.7016,416668.0
2024-07-29 10:30:00,26.47,26.5,26.39,26.46,236611.0,25.6919,25.721,25.6143,25.6822,236611.0
2024-07-29 11:00:00,26.46,26.55,26.39,26.5,250443.0,25.6822,25.7696,25.6143,25.721,250443.0
2024-07-29 11:30:00,26.5,26.62,26.44,26.59,229888.0,25.721,25.8375,25.6628,25.8084,229888.0
2024-07-29 12:00:00,26.6,26.62,26.51,26.54,213096.0,25.8181,25.8375,25.7308,25.7599,213096.0
2024-07-29 12:30:00,26.53,26.66,26.52,26.59,209416.0,25.7502,25.8763,25.7405,25.8084,209416.0
2024-07-29 13:00:00,26.59,26.66,26.57,26.6,154228.0,25.8084,25.8763,25.789,25.8181,154228.0
2024-07-29 13:30:00,26.61,26.63,26.53,26.57,213359.0,25.8278,25.8472,25.7502,25.789,213359.0
2024-07-29 14:00:00,26.57,26.57,26.5,26.53,324232.0,25.789,25.789,25.721,25.7502,324232.0
2024-07-29 14:30:00,26.53,26.58,26.51,26.55,138580.0,25.7502,25.7987,25.7308,25.7696,138580.0
2024-07-29 15:00:00,26.55,26.6,26.52,26.58,219492.0,25.7696,25.8181,25.7405,25.7987,219492.0
2024-07-29 15:30:00,26.58,26.65,26.57,26.62,588039.0,25.7987,25.8666,25.789,25.8375,588039.0
2024-07-30 09:30:00,26.48,26.48,26.12,26.24,632878.0,25.7016,25.7016,25.3522,25.4687,632878.0
2024-07-30 10:00:00,26.24,26.4,26.2,26.36,255445.0,25.4687,25.624,25.4299,25.5852,255445.0
2024-07-30 10:30:00,26.35,26.41,26.25,26.29,287944.0,25.5755,25.6337,25.4784,25.5172,287944.0
2024-07-30 11:00:00,26.28,26.29,26.2,26.23,307924.0,25.5075,25.5172,25.4299,25.459,307924.0
2024-07-30 11:30:00,26.23,26.25,26.06,26.07,367901.0,25.459,25.4784,25.294,25.3037,367901.0
2024-07-30 12:00:00,26.07,26.17,26.07,26.17,194173.0,25.3037,25.4007,25.3037,25.4007,194173.0
2024-07-30 12:30:00,26.17,26.22,26.1,26.11,185535.0,25.4007,25.4493,25.3328,25.3425,185535.0
2024-07-30 13:00:00,26.11,26.21,26.07,26.17,211954.0,25.3425,25.4396,25.3037,25.4007,211954.0
2024-07-30 13:30:00,26.18,26.22,26.16,26.17,96567.0,25.4105,25.4493,25.391,25.4007,96567.0
2024-07-30 14:00:00,26.17,26.25,26.15,26.21,165159.0,25.4007,25.4784,25.3813,25.4396,165159.0
2024-07-30 14:30:00,26.21,26.24,26.18,26.21,87988.0,25.4396,25.4687,25.4105,25.4396,87988.0
2024-07-30 15:00:00,26.21,26.31,26.2,26.3,156521.0,25.4396,25.5366,25.4299,25.5269,156521.0
2024-07-30 15:30:00,26.3,26.43,26.27,26.37,1068218.0,25.5269,25.6531,25.4978,25.5949,1068218.0
2024-07-31 09:30:00,26.89,26.94,26.41,26.5,750789.0,26.0996,26.1481,25.6337,25.721,750789.0
2024-07-31 10:00:00,26.48,26.68,26.48,26.5,285009.0,25.7016,25.8958,25.7016,25.721,285009.0
2024-07-31 10:30:00,26.5,26.54,26.47,26.47,278334.0,25.721,25.7599,25.6919,25.6919,278334.0
2024-07-31 11:00:00,26.47,26.49,26.41,26.42,218364.0,25.6919,25.7113,25.6337,25.6434,218364.0
2024-07-31 11:30:00,26.42,26.51,26.39,26.44,169700.0,25.6434,25.7308,25.6143,25.6628,169700.0
2024-07-31 12:00:00,26.44,26.5,26.43,26.49,127217.0,25.6628,25.721,25.6531,25.7113,127217.0
2024-07-31 12:30:00,26.49,26.51,26.47,26.5,167068.0,25.7113,25.7308,25.6919,25.721,167068.0
2024-07-31 13:00:00,26.5,26.51,26.43,26.46,115793.0,25.721,25.7308,25.6531,25.6822,115793.0
2024-07-31 13:30:00,26.46,26.51,26.39,26.41,279423.0,25.6822,25.7308,25.6143,25.6337,279423.0
2024-07-31 14:00:00,26.42,26.42,26.34,26.4,153925.0,25.6434,25.6434,25.5657,25.624,153925.0
2024-07-31 14:30:00,26.39,26.51,26.39,26.5,237096.0,25.6143,25.7308,25.6143,25.721,237096.0
2024-07-31 15:00:00,26.49,26.51,26.28,26.3,421144.0,25.7113,25.7308,25.5075,25.5269,421144.0
2024-07-31 15:30:00,26.3,26.43,26.24,26.38,847669.0,25.5269,25.6531,25.4687,25.6046,847669.0
2024-08-01 09:30:00,25.78,25.9,25.56,25.89,1082074.0,25.0222,25.1387,24.8087,25.129,1082074.0
2024-08-01 10:00:00,25.89,25.9,25.68,25.69,690993.0,25.129,25.1387,24.9251,24.9349,690993.0
2024-08-01 10:30:00,25.69,25.72,25.59,25.64,602117.0,24.9349,24.964,24.8378,24.8863,602117.0
2024-08-01 11:00:00,25.64,25.73,25.6,25.67,387978.0,24.8863,24.9737,24.8475,24.9154,387978.0
2024-08-01 11:30:00,25.66,25.72,25.54,25.55,664200.0,24.9057,24.964,24.7893,24.799,664200.0
2024-08-01 12:00:00,25.55,25.55,25.43,25.46,480667.0,24.799,24.799,24.6825,24.7116,480667.0
2024-08-01 12:30:00,25.45,25.46,25.39,25.43,258420.0,24.7019,24.7116,24.6437,24.6825,258420.0
2024-08-01 13:00:00,25.42,25.42,25.3,25.35,368116.0,24.6728,24.6728,24.5563,24.6049,368116.0
2024-08-01 13:30:00,25.35,25.36,25.26,25.36,394107.0,24.6049,24.6146,24.5175,24.6146,394107.0
2024-08-01 14:00:00,25.35,25.36,25.19,25.25,642397.0,24.6049,24.6146,24.4496,24.5078,642397.0
2024-08-01 14:30:00,25.26,25.28,25.18,25.2,364390.0,24.5175,24.5369,24.4398,24.4593,364390.0
2024-08-01 15:00:00,25.2,25.24,25.15,25.18,633565.0,24.4593,24.4981,24.4107,24.4398,633565.0
2024-08-01 15:30:00,25.17,25.29,25.13,25.23,1873370.0,24.4301,24.5466,24.3913,24.4884,1873370.0
2024-08-02 09:30:00,25.0,25.13,24.78,25.05,987140.0,24.2651,24.3913,24.0516,24.3137,987140.0
2024-08-02 10:00:00,25.05,25.13,24.86,24.91,568557.0,24.3137,24.3913,24.1293,24.1778,568557.0
2024-08-02 10:30:00,24.9,24.94,24.77,24.82,659913.0,24.1681,24.2069,24.0419,24.0904,659913.0
2024-08-02 11:00:00,24.81,25.11,24.77,25.1,562480.0,24.0807,24.3719,24.0419,24.3622,562480.0
2024-08-02 11:30:00,25.11,25.22,25.08,25.1,350775.0,24.3719,24.4787,24.3428,24.3622,350775.0
2024-08-02 12:00:00,25.1,25.21,25.06,25.08,236125.0,24.3622,24.469,24.3234,24.3428,236125.0
2024-08-02 12:30:00,25.08,25.19,25.06,25.14,183055.0,24.3428,24.4496,24.3234,24.401,183055.0
2024-08-02 13:00:00,25.14,25.18,25.04,25.16,374473.0,24.401,24.4398,24.304,24.4204,374473.0
2024-08-02 13:30:00,25.15,25.2,25.08,25.09,138840.0,24.4107,24.4593,24.3428,24.3525,138840.0
2024-08-02 14:00:00,25.1,25.23,25.06,25.21,191478.0,24.3622,24.4884,24.3234,24.469,191478.0
2024-08-02 14:30:00,25.21,25.27,25.19,25.21,276274.0,24.469,24.5272,24.4496,24.469,276274.0
2024-08-02 15:00:00,25.21,25.28,25.16,25.27,411666.0,24.469,24.5369,24.4204,24.5272,411666.0
2024-08-02 15:30:00,25.26,25.28,25.06,25.17,1407185.0,24.5175,24.5369,24.3234,24.4301,1407185.0
2024-08-05 09:30:00,24.2,24.7,24.13,24.59,1999616.0,23.4887,23.974,23.4207,23.8672,1999616.0
2024-08-05 10:00:00,24.58,24.88,24.58,24.6,621327.0,23.8575,24.1487,23.8575,23.8769,621327.0
2024-08-05 10:30:00,24.6,24.8,24.6,24.71,573945.0,23.8769,24.071,23.8769,23.9837,573945.0
2024-08-05 11:00:00,24.72,24.82,24.66,24.73,1194755.0,23.9934,24.0904,23.9351,24.0031,1194755.0
2024-08-05 11:30:00,24.73,24.87,24.71,24.75,727249.0,24.0031,24.139,23.9837,24.0225,727249.0
2024-08-05 12:00:00,24.75,24.9,24.7,24.88,620298.0,24.0225,24.1681,23.974,24.1487,620298.0
2024-08-05 12:30:00,24.88,24.88,24.78,24.81,341576.0,24.1487,24.1487,24.0516,24.0807,341576.0
2024-08-05 13:00:00,24.81,24.89,24.76,24.85,444570.0,24.0807,24.1584,24.0322,24.1195,444570.0
2024-08-05 13:30:00,24.85,24.89,24.76,24.79,438582.0,24.1195,24.1584,24.0322,24.0613,438582.0
2024-08-05 14:00:00,24.79,24.83,24.76,24.79,757987.0,24.0613,24.1001,24.0322,24.0613,757987.0
2024-08-05 14:30:00,24.78,24.8,24.72,24.77,962032.0,24.0516,24.071,23.9934,24.0419,962032.0
2024-08-05 15:00:00,24.77,24.95,24.76,24.94,402047.0,24.0419,24.2166,24.0322,24.2069,402047.0
2024-08-05 15:30:00,24.94,24.98,24.85,24.94,1061168.0,24.2069,24.2457,24.1195,24.2069,1061168.0
2024-08-06 09:30:00,24.95,25.27,24.92,25.12,734330.0,24.2166,24.5272,24.1875,24.3816,734330.0
2024-08-06 10:00:00,25.11,25.35,25.07,25.25,679673.0,24.3719,24.6049,24.3331,24.5078,679673.0
2024-08-06 10:30:00,25.25,25.38,25.23,25.3,983940.0,24.5078,24.634,24.4884,24.5563,983940.0
2024-08-06 11:00:00,25.3,25.35,25.23,25.26,544994.0,24.5563,24.6049,24.4884,24.5175,544994.0
2024-08-06 11:30:00,25.27,25.6,25.23,25.59,728785.0,24.5272,24.8475,24.4884,24.8378,728785.0
2024-08-06 12:00:00,25.6,25.61,25.45,25.47,236866.0,24.8475,24.8572,24.7019,24.7213,236866.0
2024-08-06 12:30:00,25.47,25.59,25.45,25.56,141986.0,24.7213,24.8378,24.7019,24.8087,141986.0
2024-08-06 13:00:00,25.55,25.58,25.51,25.55,144356.0,24.799,24.8281,24.7601,24.799,144356.0
2024-08-06 13:30:00,25.55,25.65,25.54,25.64,143684.0,24.799,24.896,24.7893,24.8863,143684.0
2024-08-06 14:00:00,25.63,25.64,25.5,25.53,324496.0,24.8766,24.8863,24.7504,24.7796,324496.0
2024-08-06 14:30:00,25.53,25.63,25.5,25.52,609701.0,24.7796,24.8766,24.7504,24.7699,609701.0
2024-08-06 15:00:00,25.51,25.58,25.48,25.55,280564.0,24.7601,24.8281,24.731,24.799,280564.0
2024-08-06 15:30:00,25.55,25.6,25.41,25.44,966014.0,24.799,24.8475,24.6631,24.6922,966014.0
2024-08-07 09:30:00,25.65,25.8,25.51,25.58,573198.0,24.896,25.0416,24.7601,24.8281,573198.0
2024-08-07 10:00:00,25.57,25.65,25.47,25.48,368852.0,24.8184,24.896,24.7213,24.731,368852.0
2024-08-07 10:30:00,25.48,25.57,25.44,25.5,279639.0,24.731,24.8184,24.6922,24.7504,279639.0
2024-08-07 11:00:00,25.5,25.55,25.45,25.53,236450.0,24.7504,24.799,24.7019,24.7796,236450.0
2024-08-07 11:30:00,25.53,25.55,25.46,25.52,201399.0,24.7796,24.799,24.7116,24.7699,201399.0
2024-08-07 12:00:00,25.52,25.52,25.43,25.46,171994.0,24.7699,24.7699,24.6825,24.7116,171994.0
2024-08-07 12:30:00,25.46,25.47,25.39,25.42,183454.0,24.7116,24.7213,24.6437,24.6728,183454.0
2024-08-07 13:00:00,25.42,25.42,25.29,25.3,239315.0,24.6728,24.6728,24.5466,24.5563,239315.0
2024-08-07 13:30:00,25.3,25.33,25.18,25.21,467954.0,24.5563,24.5854,24.4398,24.469,467954.0
2024-08-07 14:00:00,25.21,25.31,25.14,25.3,266663.0,24.469,24.566,24.401,24.5563,266663.0
2024-08-07 14:30:00,25.29,25.3,25.2,25.25,309844.0,24.5466,24.5563,24.4593,24.5078,309844.0
2024-08-07 15:00:00,25.26,25.36,25.24,25.32,247434.0,24.5175,24.6146,24.4981,24.5757,247434.0
2024-08-07 15:30:00,25.32,25.35,25.26,25.32,848704.0,24.5757,24.6049,24.5175,24.5757,848704.0
2024-08-08 09:30:00,25.48,25.77,25.46,25.74,659702.0,24.731,25.0125,24.7116,24.9834,659702.0
2024-08-08 10:00:00,25.72,25.97,25.72,25.94,384290.0,24.964,25.2066,24.964,25.1775,384290.0
2024-08-08 10:30:00,25.93,25.98,25.89,25.96,292959.0,25.1678,25.2163,25.129,25.1969,292959.0
2024-08-08 11:00:00,25.97,26.0,25.85,25.96,351300.0,25.2066,25.2357,25.0902,25.1969,351300.0
2024-08-08 11:30:00,25.96,26.08,25.94,26.02,340656.0,25.1969,25.3134,25.1775,25.2552,340656.0
2024-08-08 12:00:00,26.02,26.02,25.93,25.93,241013.0,25.2552,25.2552,25.1678,25.1678,241013.0
2024-08-08 12:30:00,25.94,25.96,25.85,25.91,195071.0,25.1775,25.1969,25.0902,25.1484,195071.0
2024-08-08 13:00:00,25.9,25.96,25.87,25.95,164315.0,25.1387,25.1969,25.1096,25.1872,164315.0
2024-08-08 13:30:00,25.95,25.97,25.9,25.93,144371.0,25.1872,25.2066,25.1387,25.1678,144371.0
2024-08-08 14:00:00,25.93,26.02,25.92,25.99,173468.0,25.1678,25.2552,25.1581,25.226,173468.0
2024-08-08 14:30:00,25.99,26.02,25.95,25.98,161340.0,25.226,25.2552,25.1872,25.2163,161340.0
2024-08-08 15:00:00,25.98,26.03,25.95,25.97,218212.0,25.2163,25.2649,25.1872,25.2066,218212.0
2024-08-08 15:30:00,25.96,25.99,25.9,25.98,685070.0,25.1969,25.226,25.1387,25.2163,685070.0
2024-08-09 09:30:00,25.71,25.81,25.48,25.51,695794.0,24.9543,25.0513,24.731,24.7601,695794.0
2024-08-09 10:00:00,25.51,25.65,25.49,25.62,315271.0,24.7601,24.896,24.7407,24.8669,315271.0
2024-08-09 10:30:00,25.62,25.78,25.61,25.71,298079.0,24.8669,25.0222,24.8572,24.9543,298079.0
2024-08-09 11:00:00,25.72,25.76,25.63,25.65,243349.0,24.964,25.0028,24.8766,24.896,243349.0
2024-08-09 11:30:00,25.64,25.75,25.64,25.66,194858.0,24.8863,24.9931,24.8863,24.9057,194858.0
2024-08-09 12:00:00,25.67,25.71,25.64,25.69,176297.0,24.9154,24.9543,24.8863,24.9349,176297.0
2024-08-09 12:30:00,25.68,25.76,25.66,25.74,111299.0,24.9251,25.0028,24.9057,24.9834,111299.0
2024-08-09 13:00:00,25.74,25.84,25.73,25.84,150698.0,24.9834,25.0804,24.9737,25.0804,150698.0
2024-08-09 13:30:00,25.84,25.84,25.76,25.78,139264.0,25.0804,25.0804,25.0028,25.0222,139264.0
2024-08-09 14:00:00,25.77,25.9,25.76,25.79,319903.0,25.0125,25.1387,25.0028,25.0319,319903.0
2024-08-09 14:30:00,25.79,25.8,25.76,25.79,149848.0,25.0319,25.0416,25.0028,25.0319,149848.0
2024-08-09 15:00:00,25.79,25.85,25.76,25.84,228359.0,25.0319,25.0902,25.0028,25.0804,228359.0
2024-08-09 15:30:00,25.84,25.9,25.79,25.88,455630.0,25.0804,25.1387,25.0319,25.1193,455630.0
2024-08-12 09:30:00,25.83,26.06,25.83,26.04,707827.0,25.0707,25.294,25.0707,25.2746,707827.0
2024-08-12 10:00:00,26.04,26.21,26.01,26.14,475259.0,25.2746,25.4396,25.2454,25.3716,475259.0
2024-08-12 10:30:00,26.14,26.31,26.12,26.25,700141.0,25.3716,25.5366,25.3522,25.4784,700141.0
2024-08-12 11:00:00,26.25,26.26,26.15,26.21,335655.0,25.4784,25.4881,25.3813,25.4396,335655.0
2024-08-12 11:30:00,26.2,26.32,26.16,26.31,298924.0,25.4299,25.5463,25.391,25.5366,298924.0
2024-08-12 12:00:00,26.3,26.31,26.21,26.24,141658.0,25.5269,25.5366,25.4396,25.4687,141658.0
2024-08-12 12:30:00,26.24,26.25,26.19,26.21,139958.0,25.4687,25.4784,25.4202,25.4396,139958.0
2024-08-12 13:00:00,26.21,26.26,26.19,26.2,201312.0,25.4396,25.4881,25.4202,25.4299,201312.0
2024-08-12 13:30:00,26.2,26.21,26.13,26.18,127412.0,25.4299,25.4396,25.3619,25.4105,127412.0
2024-08-12 14:00:00,26.18,26.18,26.12,26.15,132100.0,25.4105,25.4105,25.3522,25.3813,132100.0
2024-08-12 14:30:00,26.15,26.17,26.1,26.1,153427.0,25.3813,25.4007,25.3328,25.3328,153427.0
2024-08-12 15:00:00,26.1,26.1,26.02,26.05,240689.0,25.3328,25.3328,25.2552,25.2843,240689.0
2024-08-12 15:30:00,26.05,26.09,26.0,26.07,816820.0,25.2843,25.3231,25.2357,25.3037,816820.0
2024-08-13 09:30:00,26.05,26.2,25.91,25.96,790854.0,25.2843,25.4299,25.1484,25.1969,790854.0
2024-08-13 10:00:00,25.96,26.03,25.94,25.97,332484.0,25.1969,25.2649,25.1775,25.2066,332484.0
2024-08-13 10:30:00,25.96,26.03,25.94,25.95,279610.0,25.1969,25.2649,25.1775,25.1872,279610.0
2024-08-13 11:00:00,25.95,26.09,25.92,26.05,438785.0,25.1872,25.3231,25.1581,25.2843,438785.0
2024-08-13 11:30:00,26.05,26.06,25.9,25.98,334191.0,25.2843,25.294,25.1387,25.2163,334191.0
2024-08-13 12:00:00,25.98,26.05,25.96,26.03,266661.0,25.2163,25.2843,25.1969,25.2649,266661.0
2024-08-13 12:30:00,26.02,26.11,25.99,26.09,242169.0,25.2552,25.3425,25.226,25.3231,242169.0
2024-08-13 13:00:00,26.1,26.13,26.05,26.11,125074.0,25.3328,25.3619,25.2843,25.3425,125074.0
2024-08-13 13:30:00,26.12,26.12,26.05,26.09,153121.0,25.3522,25.3522,25.2843,25.3231,153121.0
2024-08-13 14:00:00,26.08,26.09,26.02,26.07,141475.0,25.3134,25.3231,25.2552,25.3037,141475.0
2024-08-13 14:30:00,26.07,26.11,26.06,26.07,226440.0,25.3037,25.3425,25.294,25.3037,226440.0
2024-08-13 15:00:00,26.07,26.13,26.05,26.13,215107.0,25.3037,25.3619,25.2843,25.3619,215107.0
2024-08-13 15:30:00,26.13,26.14,26.08,26.12,642534.0,25.3619,25.3716,25.3134,25.3522,642534.0
2024-08-14 09:30:00,26.17,26.23,25.83,25.86,668765.0,25.4007,25.459,25.0707,25.0999,668765.0
2024-08-14 10:00:00,25.86,25.87,25.7,25.75,647641.0,25.0999,25.1096,24.9446,24.9931,647641.0
2024-08-14 10:30:00,25.75,25.77,25.67,25.75,388743.0,24.9931,25.0125,24.9154,24.9931,388743.0
2024-08-14 11:00:00,25.75,25.75,25.67,25.71,555459.0,24.9931,24.9931,24.9154,24.9543,555459.0
2024-08-14 11:30:00,25.71,25.82,25.67,25.78,574175.0,24.9543,25.061,24.9154,25.0222,574175.0
2024-08-14 12:00:00,25.78,25.78,25.65,25.69,236656.0,25.0222,25.0222,24.896,24.9349,236656.0
2024-08-14 12:30:00,25.69,25.69,25.55,25.67,537777.0,24.9349,24.9349,24.799,24.9154,537777.0
2024-08-14 13:00:00,25.67,25.7,25.61,25.69,192166.0,24.9154,24.9446,24.8572,24.9349,192166.0
2024-08-14 13:30:00,25.69,25.74,25.66,25.73,282639.0,24.9349,24.9834,24.9057,24.9737,282639.0
2024-08-14 14:00:00,25.73,25.74,25.64,25.72,268734.0,24.9737,24.9834,24.8863,24.964,268734.0
2024-08-14 14:30:00,25.72,25.89,25.7,25.89,794028.0,24.964,25.129,24.9446,25.129,794028.0
2024-08-14 15:00:00,25.89,25.99,25.83,25.87,866733.0,25.129,25.226,25.0707,25.1096,866733.0
2024-08-14 15:30:00,25.87,25.94,25.83,25.9,1664530.0,25.1096,25.1775,25.0707,25.1387,1664530.0
2024-08-15 09:30:00,27.07,27.78,26.63,27.59,4919893.0,26.2743,26.9634,25.8472,26.779,4919893.0
2024-08-15 10:00:00,27.59,27.7,27.31,27.44,1750433.0,26.779,26.8858,26.5072,26.6334,1750433.0
2024-08-15 10:30:00,27.43,27.47,27.05,27.24,1353688.0,26.6237,26.6625,26.2549,26.4393,1353688.0
2024-08-15 11:00:00,27.24,27.31,26.96,27.06,1358798.0,26.4393,26.5072,26.1675,26.2646,1358798.0
2024-08-15 11:30:00,27.07,27.2,27.02,27.2,738771.0,26.2743,26.4005,26.2258,26.4005,738771.0
2024-08-15 12:00:00,27.2,27.24,27.0,27.05,483589.0,26.4005,26.4393,26.2063,26.2549,483589.0
2024-08-15 12:30:00,27.05,27.09,26.99,27.05,549576.0,26.2549,26.2937,26.1966,26.2549,549576.0
2024-08-15 13:00:00,27.05,27.1,27.0,27.08,372146.0,26.2549,26.3034,26.2063,26.284,372146.0
2024-08-15 13:30:00,27.07,27.09,27.0,27.02,259207.0,26.2743,26.2937,26.2063,26.2258,259207.0
2024-08-15 14:00:00,27.02,27.19,27.0,27.13,351718.0,26.2258,26.3908,26.2063,26.3325,351718.0
2024-08-15 14:30:00,27.13,27.18,27.06,27.11,363281.0,26.3325,26.3811,26.2646,26.3131,363281.0
2024-08-15 15:00:00,27.11,27.14,27.04,27.07,414675.0,26.3131,26.3422,26.2452,26.2743,414675.0
2024-08-15 15:30:00,27.08,27.11,26.99,27.0,2151504.0,26.284,26.3131,26.1966,26.2063,2151504.0
2024-08-16 09:30:00,27.94,28.74,27.93,28.52,4129572.0,27.1187,27.8952,27.109,27.6817,4129572.0
2024-08-16 10:00:00,28.52,28.64,28.34,28.38,3039510.0,27.6817,27.7981,27.507,27.5458,3039510.0
2024-08-16 10:30:00,28.38,28.74,28.28,28.51,1624211.0,27.5458,27.8952,27.4487,27.672,1624211.0
2024-08-16 11:00:00,28.51,28.57,28.39,28.43,816552.0,27.672,27.7302,27.5555,27.5943,816552.0
2024-08-16 11:30:00,28.43,28.5,28.37,28.5,600697.0,27.5943,27.6623,27.5361,27.6623,600697.0
2024-08-16 12:00:00,28.5,28.69,28.47,28.69,1322649.0,27.6623,27.8467,27.6331,27.8467,1322649.0
2024-08-16 12:30:00,28.68,28.78,28.63,28.74,757792.0,27.837,27.934,27.7884,27.8952,757792.0
2024-08-16 13:00:00,28.74,28.88,28.71,28.87,859654.0,27.8952,28.0311,27.8661,28.0214,859654.0
2024-08-16 13:30:00,28.86,29.02,28.83,28.96,855517.0,28.0117,28.167,27.9826,28.1087,855517.0
2024-08-16 14:00:00,28.96,28.96,28.87,28.9,522569.0,28.1087,28.1087,28.0214,28.0505,522569.0
2024-08-16 14:30:00,28.91,29.04,28.89,29.02,611612.0,28.0602,28.1864,28.0408,28.167,611612.0
2024-08-16 15:00:00,29.01,29.04,28.95,29.03,773974.0,28.1573,28.1864,28.099,28.1767,773974.0
2024-08-16 15:30:00,29.03,29.3,29.0,29.29,3359478.0,28.1767,28.4387,28.1476,28.429,3359478.0
2024-08-19 09:30:00,29.08,29.55,29.03,29.43,1636078.0,28.2252,28.6814,28.1767,28.5649,1636078.0
2024-08-19 10:00:00,29.43,29.69,29.36,29.55,1136415.0,28.5649,28.8173,28.497,28.6814,1136415.0
2024-08-19 10:30:00,29.54,29.71,29.48,29.51,1046326.0,28.6717,28.8367,28.6135,28.6426,1046326.0
2024-08-19 11:00:00,29.51,29.62,29.46,29.51,881740.0,28.6426,28.7493,28.594,28.6426,881740.0
2024-08-19 11:30:00,29.51,29.55,29.47,29.51,538805.0,28.6426,28.6814,28.6037,28.6426,538805.0
2024-08-19 12:00:00,29.52,29.57,29.48,29.51,288886.0,28.6523,28.7008,28.6135,28.6426,288886.0
2024-08-19 12:30:00,29.51,29.56,29.48,29.53,358651.0,28.6426,28.6911,28.6135,28.662,358651.0
2024-08-19 13:00:00,29.53,29.55,29.46,29.5,360533.0,28.662,28.6814,28.594,28.6329,360533.0
2024-08-19 13:30:00,29.49,29.53,29.47,29.52,498457.0,28.6232,28.662,28.6037,28.6523,498457.0
2024-08-19 14:00:00,29.52,29.55,29.44,29.45,291180.0,28.6523,28.6814,28.5746,28.5843,291180.0
2024-08-19 14:30:00,29.45,29.55,29.43,29.51,382849.0,28.5843,28.6814,28.5649,28.6426,382849.0
2024-08-19 15:00:00,29.5,29.57,29.48,29.5,588214.0,28.6329,28.7008,28.6135,28.6329,588214.0
2024-08-19 15:30:00,29.5,29.58,29.41,29.53,1897619.0,28.6329,28.7105,28.5455,28.662,1897619.0
2024-08-20 09:30:00,28.65,28.76,28.2,28.3,2695514.0,27.8078,27.9146,27.3711,27.4681,2695514.0
2024-08-20 10:00:00,28.3,28.39,28.26,28.39,1484439.0,27.4681,27.5555,27.4293,27.5555,1484439.0
2024-08-20 10:30:00,28.38,28.39,27.89,28.09,1669549.0,27.5458,27.5555,27.0702,27.2643,1669549.0
2024-08-20 11:00:00,28.1,28.11,27.95,28.0,675152.0,27.274,27.2837,27.1284,27.177,675152.0
2024-08-20 11:30:00,28.0,28.11,27.99,28.05,466129.0,27.177,27.2837,27.1672,27.2255,466129.0
2024-08-20 12:00:00,28.05,28.1,27.93,27.95,685179.0,27.2255,27.274,27.109,27.1284,685179.0
2024-08-20 12:30:00,27.95,27.95,27.81,27.83,557915.0,27.1284,27.1284,26.9925,27.012,557915.0
2024-08-20 13:00:00,27.83,27.95,27.79,27.91,448823.0,27.012,27.1284,26.9731,27.0896,448823.0
2024-08-20 13:30:00,27.91,28.09,27.89,28.04,801426.0,27.0896,27.2643,27.0702,27.2158,801426.0
2024-08-20 14:00:00,28.03,28.23,28.0,28.21,1035435.0,27.2061,27.4002,27.177,27.3808,1035435.0
2024-08-20 14:30:00,28.2,28.31,28.12,28.23,1123368.0,27.3711,27.4778,27.2934,27.4002,1123368.0
2024-08-20 15:00:00,28.23,28.26,28.08,28.15,659248.0,27.4002,27.4293,27.2546,27.3225,659248.0
2024-08-20 15:30:00,28.14,28.45,28.11,28.2,2824978.0,27.3128,27.6137,27.2837,27.3711,2824978.0
2024-08-21 09:30:00,26.04,26.64,25.85,26.29,18085209.0,25.2746,25.8569,25.0902,25.5172,18085209.0
2024-08-21 10:00:00,26.29,26.62,26.23,26.59,6994944.0,25.5172,25.8375,25.459,25.8084,6994944.0
2024-08-21 10:30:00,26.59,26.72,26.2,26.42,6815884.0,25.8084,25.9346,25.4299,25.6434,6815884.0
2024-08-21 11:00:00,26.43,26.66,26.41,26.64,3383529.0,25.6531,25.8763,25.6337,25.8569,3383529.0
2024-08-21 11:30:00,26.64,26.98,26.64,26.83,5739520.0,25.8569,26.1869,25.8569,26.0413,5739520.0
2024-08-21 12:00:00,26.84,26.91,26.65,26.71,3136629.0,26.0511,26.119,25.8666,25.9249,3136629.0
2024-08-21 12:30:00,26.71,26.78,26.69,26.71,1124017.0,25.9249,25.9928,25.9055,25.9249,1124017.0
2024-08-21 13:00:00,26.7,26.74,26.55,26.6,1366666.0,25.9152,25.954,25.7696,25.8181,1366666.0
2024-08-21 13:30:00,26.6,26.75,26.58,26.73,1000232.0,25.8181,25.9637,25.7987,25.9443,1000232.0
2024-08-21 14:00:00,26.73,26.76,26.64,26.72,1272046.0,25.9443,25.9734,25.8569,25.9346,1272046.0
2024-08-21 14:30:00,26.71,26.76,26.68,26.74,1203023.0,25.9249,25.9734,25.8958,25.954,1203023.0
2024-08-21 15:00:00,26.74,26.93,26.73,26.85,2985274.0,25.954,26.1384,25.9443,26.0608,2985274.0
2024-08-21 15:30:00,26.85,27.04,26.84,27.04,6927868.0,26.0608,26.2452,26.0511,26.2452,6927868.0
2024-08-22 09:30:00,27.18,27.19,26.66,26.76,3659496.0,26.3811,26.3908,25.8763,25.9734,3659496.0
2024-08-22 10:00:00,26.76,26.9,26.56,26.64,1876613.0,25.9734,26.1093,25.7793,25.8569,1876613.0
2024-08-22 10:30:00,26.64,26.68,26.4,26.51,1544477.0,25.8569,25.8958,25.624,25.7308,1544477.0
2024-08-22 11:00:00,26.51,26.56,26.4,26.43,1072331.0,25.7308,25.7793,25.624,25.6531,1072331.0
2024-08-22 11:30:00,26.42,26.43,26.17,26.21,1901877.0,25.6434,25.6531,25.4007,25.4396,1901877.0
2024-08-22 12:00:00,26.21,26.38,26.2,26.36,2128099.0,25.4396,25.6046,25.4299,25.5852,2128099.0
2024-08-22 12:30:00,26.36,26.39,26.3,26.35,497944.0,25.5852,25.6143,25.5269,25.5755,497944.0
2024-08-22 13:00:00,26.34,26.37,26.3,26.33,494270.0,25.5657,25.5949,25.5269,25.556,494270.0
2024-08-22 13:30:00,26.33,26.46,26.3,26.43,628184.0,25.556,25.6822,25.5269,25.6531,628184.0
2024-08-22 14:00:00,26.43,26.43,26.39,26.42,659484.0,25.6531,25.6531,25.6143,25.6434,659484.0
2024-08-22 14:30:00,26.42,26.52,26.4,26.51,829006.0,25.6434,25.7405,25.624,25.7308,829006.0
2024-08-22 15:00:00,26.51,26.61,26.5,26.61,1323856.0,25.7308,25.8278,25.721,25.8278,1323856.0
2024-08-22 15:30:00,26.61,26.69,26.59,26.65,3839039.0,25.8278,25.9055,25.8084,25.8666,3839039.0
2024-08-23 09:30:00,27.01,27.04,26.64,26.76,2632825.0,26.2161,26.2452,25.8569,25.9734,2632825.0
2024-08-23 10:00:00,26.76,26.94,26.64,26.88,1913863.0,25.9734,26.1481,25.8569,26.0899,1913863.0
2024-08-23 10:30:00,26.88,26.92,26.67,26.77,1118764.0,26.0899,26.1287,25.886,25.9831,1118764.0
2024-08-23 11:00:00,26.77,26.91,26.75,26.87,849491.0,25.9831,26.119,25.9637,26.0802,849491.0
2024-08-23 11:30:00,26.87,26.89,26.76,26.77,601113.0,26.0802,26.0996,25.9734,25.9831,601113.0
2024-08-23 12:00:00,26.77,26.84,26.75,26.81,353072.0,25.9831,26.0511,25.9637,26.0219,353072.0
2024-08-23 12:30:00,26.8,26.87,26.79,26.83,455779.0,26.0122,26.0802,26.0025,26.0413,455779.0
2024-08-23 13:00:00,26.83,26.87,26.8,26.86,518483.0,26.0413,26.0802,26.0122,26.0705,518483.0
2024-08-23 13:30:00,26.86,26.91,26.82,26.84,501141.0,26.0705,26.119,26.0316,26.0511,501141.0
2024-08-23 14:00:00,26.83,26.87,26.82,26.85,464619.0,26.0413,26.0802,26.0316,26.0608,464619.0
2024-08-23 14:30:00,26.85,26.89,26.8,26.8,571013.0,26.0608,26.0996,26.0122,26.0122,571013.0
2024-08-23 15:00:00,26.8,26.88,26.74,26.8,865414.0,26.0122,26.0899,25.954,26.0122,865414.0
2024-08-23 15:30:00,26.8,26.85,26.74,26.85,1900736.0,26.0122,26.0608,25.954,26.0608,1900736.0
2024-08-26 09:30:00,25.49,26.03,25.24,25.82,4965974.0,24.7407,25.2649,24.4981,25.061,4965974.0
2024-08-26 10:00:00,25.83,25.91,25.6,25.63,2121062.0,25.0707,25.1484,24.8475,24.8766,2121062.0
2024-08-26 10:30:00,25.63,25.65,25.38,25.52,3387267.0,24.8766,24.896,24.634,24.7699,3387267.0
2024-08-26 11:00:00,25.51,25.83,25.48,25.81,1459183.0,24.7601,25.0707,24.731,25.0513,1459183.0
2024-08-26 11:30:00,25.81,25.82,25.69,25.74,815703.0,25.0513,25.061,24.9349,24.9834,815703.0
2024-08-26 12:00:00,25.74,25.78,25.68,25.75,674624.0,24.9834,25.0222,24.9251,24.9931,674624.0
2024-08-26 12:30:00,25.75,25.88,25.73,25.79,828349.0,24.9931,25.1193,24.9737,25.0319,828349.0
2024-08-26 13:00:00,25.79,25.88,25.77,25.86,601076.0,25.0319,25.1193,25.0125,25.0999,601076.0
2024-08-26 13:30:00,25.86,25.89,25.82,25.84,717744.0,25.0999,25.129,25.061,25.0804,717744.0
2024-08-26 14:00:00,25.85,25.93,25.83,25.9,681369.0,25.0902,25.1678,25.0707,25.1387,681369.0
2024-08-26 14:30:00,25.9,25.93,25.88,25.89,561855.0,25.1387,25.1678,25.1193,25.129,561855.0
2024-08-26 15:00:00,25.89,25.92,25.82,25.86,840405.0,25.129,25.1581,25.061,25.0999,840405.0
2024-08-26 15:30:00,25.87,25.89,25.8,25.81,2538604.0,25.1096,25.129,25.0416,25.0513,2538604.0
2024-08-27 09:30:00,26.8,26.88,26.33,26.5,4243738.0,26.0122,26.0899,25.556,25.721,4243738.0
2024-08-27 10:00:00,26.51,26.57,26.4,26.45,1294842.0,25.7308,25.789,25.624,25.6725,1294842.0
2024-08-27 10:30:00,26.45,26.58,26.43,26.54,792172.0,25.6725,25.7987,25.6531,25.7599,792172.0
2024-08-27 11:00:00,26.54,26.55,26.46,26.54,858726.0,25.7599,25.7696,25.6822,25.7599,858726.0
2024-08-27 11:30:00,26.54,26.59,26.5,26.52,712821.0,25.7599,25.8084,25.721,25.7405,712821.0
2024-08-27 12:00:00,26.51,26.65,26.5,26.63,813328.0,25.7308,25.8666,25.721,25.8472,813328.0
2024-08-27 12:30:00,26.63,26.64,26.54,26.59,725266.0,25.8472,25.8569,25.7599,25.8084,725266.0
2024-08-27 13:00:00,26.58,26.71,26.58,26.68,1075980.0,25.7987,25.9249,25.7987,25.8958,1075980.0
2024-08-27 13:30:00,26.69,26.7,26.59,26.61,648151.0,25.9055,25.9152,25.8084,25.8278,648151.0
2024-08-27 14:00:00,26.61,26.62,26.45,26.49,804509.0,25.8278,25.8375,25.6725,25.7113,804509.0
2024-08-27 14:30:00,26.49,26.56,26.46,26.52,779716.0,25.7113,25.7793,25.6822,25.7405,779716.0
2024-08-27 15:00:00,26.52,26.52,26.48,26.51,632810.0,25.7405,25.7405,25.7016,25.7308,632810.0
2024-08-27 15:30:00,26.51,26.52,26.32,26.37,3000866.0,25.7308,25.7405,25.5463,25.5949,3000866.0
2024-08-28 09:30:00,26.42,26.46,25.93,25.96,2233244.0,25.6434,25.6822,25.1678,25.1969,2233244.0
2024-08-28 10:00:00,25.96,26.03,25.86,25.92,1103526.0,25.1969,25.2649,25.0999,25.1581,1103526.0
2024-08-28 10:30:00,25.93,25.98,25.84,25.89,1134147.0,25.1678,25.2163,25.0804,25.129,1134147.0
2024-08-28 11:00:00,25.89,25.96,25.84,25.89,1172425.0,25.129,25.1969,25.0804,25.129,1172425.0
2024-08-28 11:30:00,25.88,26.03,25.85,25.99,1191329.0,25.1193,25.2649,25.0902,25.226,1191329.0
2024-08-28 12:00:00,25.99,26.03,25.94,25.96,892603.0,25.226,25.2649,25.1775,25.1969,892603.0
2024-08-28 12:30:00,25.96,25.97,25.85,25.89,683114.0,25.1969,25.2066,25.0902,25.129,683114.0
2024-08-28 13:00:00,25.89,25.92,25.84,25.88,440614.0,25.129,25.1581,25.0804,25.1193,440614.0
2024-08-28 13:30:00,25.88,25.91,25.83,25.83,424277.0,25.1193,25.1484,25.0707,25.0707,424277.0
2024-08-28 14:00:00,25.84,25.93,25.81,25.89,423519.0,25.0804,25.1678,25.0513,25.129,423519.0
2024-08-28 14:30:00,25.89,25.95,25.84,25.91,507468.0,25.129,25.1872,25.0804,25.1484,507468.0
2024-08-28 15:00:00,25.91,25.97,25.9,25.95,527301.0,25.1484,25.2066,25.1387,25.1872,527301.0
2024-08-28 15:30:00,25.95,25.98,25.88,25.94,1429317.0,25.1872,25.2163,25.1193,25.1775,1429317.0
2024-08-29 09:30:00,26.49,26.68,26.29,26.41,1430023.0,25.7113,25.8958,25.5172,25.6337,1430023.0
2024-08-29 10:00:00,26.42,26.45,26.27,26.32,569212.0,25.6434,25.6725,25.4978,25.5463,569212.0
2024-08-29 10:30:00,26.32,26.38,26.29,26.35,437100.0,25.5463,25.6046,25.5172,25.5755,437100.0
2024-08-29 11:00:00,26.35,26.43,26.34,26.38,445250.0,25.5755,25.6531,25.5657,25.6046,445250.0
2024-08-29 11:30:00,26.37,26.45,26.36,26.43,346636.0,25.5949,25.6725,25.5852,25.6531,346636.0
2024-08-29 12:00:00,26.43,26.44,26.35,26.4,244516.0,25.6531,25.6628,25.5755,25.624,244516.0
2024-08-29 12:30:00,26.4,26.4,26.31,26.34,305667.0,25.624,25.624,25.5366,25.5657,305667.0
2024-08-29 13:00:00,26.34,26.4,26.31,26.38,361496.0,25.5657,25.624,25.5366,25.6046,361496.0
2024-08-29 13:30:00,26.38,26.47,26.37,26.45,370967.0,25.6046,25.6919,25.5949,25.6725,370967.0
2024-08-29 14:00:00,26.45,26.48,26.41,26.44,288245.0,25.6725,25.7016,25.6337,25.6628,288245.0
2024-08-29 14:30:00,26.43,26.45,26.36,26.42,419951.0,25.6531,25.6725,25.5852,25.6434,419951.0
2024-08-29 15:00:00,26.42,26.46,26.39,26.44,459750.0,25.6434,25.6822,25.6143,25.6628,459750.0
2024-08-29 15:30:00,26.43,26.44,26.35,26.38,1374468.0,25.6531,25.6628,25.5755,25.6046,1374468.0
2024-08-30 09:30:00,27.34,27.41,27.15,27.33,2904448.0,26.5364,26.6043,26.3519,26.5266,2904448.0
2024-08-30 10:00:00,27.34,27.35,26.98,27.02,1261327.0,26.5364,26.5461,26.1869,26.2258,1261327.0
2024-08-30 10:30:00,27.02,27.05,26.78,26.79,1118513.0,26.2258,26.2549,25.9928,26.0025,1118513.0
2024-08-30 11:00:00,26.8,27.01,26.76,26.87,1310424.0,26.0122,26.2161,25.9734,26.0802,1310424.0
2024-08-30 11:30:00,26.87,27.0,26.85,26.9,523030.0,26.0802,26.2063,26.0608,26.1093,523030.0
2024-08-30 12:00:00,26.9,26.93,26.81,26.81,431334.0,26.1093,26.1384,26.0219,26.0219,431334.0
2024-08-30 12:30:00,26.81,26.84,26.79,26.84,306479.0,26.0219,26.0511,26.0025,26.0511,306479.0
2024-08-30 13:00:00,26.84,26.93,26.8,26.93,452645.0,26.0511,26.1384,26.0122,26.1384,452645.0
2024-08-30 13:30:00,26.93,26.94,26.84,26.89,415383.0,26.1384,26.1481,26.0511,26.0996,415383.0
2024-08-30 14:00:00,26.89,26.93,26.84,26.9,464105.0,26.0996,26.1384,26.0511,26.1093,464105.0
2024-08-30 14:30:00,26.89,26.95,26.87,26.93,457594.0,26.0996,26.1578,26.0802,26.1384,457594.0
2024-08-30 15:00:00,26.94,27.02,26.91,26.96,1053656.0,26.1481,26.2258,26.119,26.1675,1053656.0
2024-08-30 15:30:00,26.96,27.02,26.8,27.01,3220889.0,26.1675,26.2258,26.0122,26.2161,3220889.0
2024-09-03 09:30:00,26.52,26.84,26.45,26.71,1443642.0,25.7405,26.0511,25.6725,25.9249,1443642.0
2024-09-03 10:00:00,26.7,26.78,26.63,26.71,587782.0,25.9152,25.9928,25.8472,25.9249,587782.0
2024-09-03 10:30:00,26.71,26.72,26.48,26.54,617533.0,25.9249,25.9346,25.7016,25.7599,617533.0
2024-09-03 11:00:00,26.55,26.74,26.53,26.72,424496.0,25.7696,25.954,25.7502,25.9346,424496.0
2024-09-03 11:30:00,26.71,26.73,26.63,26.64,361096.0,25.9249,25.9443,25.8472,25.8569,361096.0
2024-09-03 12:00:00,26.64,26.81,26.62,26.79,465453.0,25.8569,26.0219,25.8375,26.0025,465453.0
2024-09-03 12:30:00,26.79,26.87,26.78,26.8,304002.0,26.0025,26.0802,25.9928,26.0122,304002.0
2024-09-03 13:00:00,26.79,26.86,26.78,26.83,240577.0,26.0025,26.0705,25.9928,26.0413,240577.0
2024-09-03 13:30:00,26.82,26.84,26.72,26.74,219581.0,26.0316,26.0511,25.9346,25.954,219581.0
2024-09-03 14:00:00,26.74,26.75,26.69,26.71,229237.0,25.954,25.9637,25.9055,25.9249,229237.0
2024-09-03 14:30:00,26.71,26.78,26.71,26.77,558619.0,25.9249,25.9928,25.9249,25.9831,558619.0
2024-09-03 15:00:00,26.77,26.77,26.72,26.73,282263.0,25.9831,25.9831,25.9346,25.9443,282263.0
2024-09-03 15:30:00,26.73,26.74,26.57,26.69,1918880.0,25.9443,25.954,25.789,25.9055,1918880.0
2024-09-04 09:30:00,27.1,27.14,26.92,26.98,1596986.0,26.3034,26.3422,26.1287,26.1869,1596986.0
2024-09-04 10:00:00,26.97,26.98,26.72,26.75,1265082.0,26.1772,26.1869,25.9346,25.9637,1265082.0
2024-09-04 10:30:00,26.75,26.81,26.73,26.8,732626.0,25.9637,26.0219,25.9443,26.0122,732626.0
2024-09-04 11:00:00,26.8,26.81,26.73,26.75,633107.0,26.0122,26.0219,25.9443,25.9637,633107.0
2024-09-04 11:30:00,26.75,26.77,26.7,26.72,916587.0,25.9637,25.9831,25.9152,25.9346,916587.0
2024-09-04 12:00:00,26.71,26.79,26.7,26.78,609020.0,25.9249,26.0025,25.9152,25.9928,609020.0
2024-09-04 12:30:00,26.78,26.81,26.74,26.79,470157.0,25.9928,26.0219,25.954,26.0025,470157.0
2024-09-04 13:00:00,26.79,26.92,26.76,26.89,474110.0,26.0025,26.1287,25.9734,26.0996,474110.0
2024-09-04 13:30:00,26.89,26.91,26.85,26.89,459674.0,26.0996,26.119,26.0608,26.0996,459674.0
2024-09-04 14:00:00,26.89,26.92,26.87,26.89,383402.0,26.0996,26.1287,26.0802,26.0996,383402.0
2024-09-04 14:30:00,26.89,26.91,26.82,26.86,595558.0,26.0996,26.119,26.0316,26.0705,595558.0
2024-09-04 15:00:00,26.86,26.86,26.81,26.84,576848.0,26.0705,26.0705,26.0219,26.0511,576848.0
2024-09-04 15:30:00,26.84,26.87,26.8,26.84,1790524.0,26.0511,26.0802,26.0122,26.0511,1790524.0
2024-09-05 09:30:00,26.8,26.92,26.73,26.75,611861.0,26.0122,26.1287,25.9443,25.9637,611861.0
2024-09-05 10:00:00,26.76,26.84,26.74,26.8,435723.0,25.9734,26.0511,25.954,26.0122,435723.0
2024-09-05 10:30:00,26.8,26.82,26.71,26.71,367574.0,26.0122,26.0316,25.9249,25.9249,367574.0
2024-09-05 11:00:00,26.72,26.74,26.53,26.54,457876.0,25.9346,25.954,25.7502,25.7599,457876.0
2024-09-05 11:30:00,26.54,26.65,26.52,26.55,324657.0,25.7599,25.8666,25.7405,25.7696,324657.0
2024-09-05 12:00:00,26.55,26.6,26.49,26.58,286639.0,25.7696,25.8181,25.7113,25.7987,286639.0
2024-09-05 12:30:00,26.57,26.57,26.45,26.48,335761.0,25.789,25.789,25.6725,25.7016,335761.0
2024-09-05 13:00:00,26.48,26.5,26.41,26.41,261641.0,25.7016,25.721,25.6337,25.6337,261641.0
2024-09-05 13:30:00,26.42,26.46,26.4,26.46,248001.0,25.6434,25.6822,25.624,25.6822,248001.0
2024-09-05 14:00:00,26.46,26.49,26.43,26.46,333005.0,25.6822,25.7113,25.6531,25.6822,333005.0
2024-09-05 14:30:00,26.45,26.51,26.4,26.4,715326.0,25.6725,25.7308,25.624,25.624,715326.0
2024-09-05 15:00:00,26.41,26.41,26.27,26.34,1105516.0,25.6337,25.6337,25.4978,25.5657,1105516.0
2024-09-05 15:30:00,26.34,26.42,26.29,26.4,1996102.0,25.5657,25.6434,25.5172,25.624,1996102.0
2024-09-06 09:30:00,26.3,26.47,26.28,26.3,593667.0,25.5269,25.6919,25.5075,25.5269,593667.0
2024-09-06 10:00:00,26.29,26.3,26.17,26.2,487897.0,25.5172,25.5269,25.4007,25.4299,487897.0
2024-09-06 10:30:00,26.19,26.24,26.12,26.19,511166.0,25.4202,25.4687,25.3522,25.4202,511166.0
2024-09-06 11:00:00,26.19,26.33,26.13,26.14,635810.0,25.4202,25.556,25.3619,25.3716,635810.0
2024-09-06 11:30:00,26.13,26.22,26.02,26.02,930944.0,25.3619,25.4493,25.2552,25.2552,930944.0
2024-09-06 12:00:00,26.02,26.1,26.02,26.03,514433.0,25.2552,25.3328,25.2552,25.2649,514433.0
2024-09-06 12:30:00,26.03,26.09,26.0,26.04,331861.0,25.2649,25.3231,25.2357,25.2746,331861.0
2024-09-06 13:00:00,26.04,26.15,26.01,26.1,441703.0,25.2746,25.3813,25.2454,25.3328,441703.0
2024-09-06 13:30:00,26.1,26.13,26.06,26.11,233957.0,25.3328,25.3619,25.294,25.3425,233957.0
2024-09-06 14:00:00,26.1,26.18,26.07,26.17,452799.0,25.3328,25.4105,25.3037,25.4007,452799.0
2024-09-06 14:30:00,26.17,26.18,26.11,26.14,820589.0,25.4007,25.4105,25.3425,25.3716,820589.0
2024-09-06 15:00:00,26.14,26.15,26.08,26.13,611302.0,25.3716,25.3813,25.3134,25.3619,611302.0
2024-09-06 15:30:00,26.13,26.13,26.05,26.07,1414372.0,25.3619,25.3619,25.2843,25.3037,1414372.0
2024-09-09 09:30:00,25.77,25.83,25.64,25.79,1031994.0,25.0125,25.0707,24.8863,25.0319,1031994.0
2024-09-09 10:00:00,25.79,25.79,25.65,25.66,528790.0,25.0319,25.0319,24.896,24.9057,528790.0
2024-09-09 10:30:00,25.66,25.74,25.61,25.69,547060.0,24.9057,24.9834,24.8572,24.9349,547060.0
2024-09-09 11:00:00,25.69,25.76,25.68,25.76,478854.0,24.9349,25.0028,24.9251,25.0028,478854.0
2024-09-09 11:30:00,25.76,25.82,25.74,25.77,554991.0,25.0028,25.061,24.9834,25.0125,554991.0
2024-09-09 12:00:00,25.77,25.82,25.74,25.78,214501.0,25.0125,25.061,24.9834,25.0222,214501.0
2024-09-09 12:30:00,25.78,25.84,25.73,25.82,529915.0,25.0222,25.0804,24.9737,25.061,529915.0
2024-09-09 13:00:00,25.83,25.87,25.82,25.84,518856.0,25.0707,25.1096,25.061,25.0804,518856.0
2024-09-09 13:30:00,25.83,25.91,25.81,25.88,609443.0,25.0707,25.1484,25.0513,25.1193,609443.0
2024-09-09 14:00:00,25.88,25.96,25.87,25.94,377340.0,25.1193,25.1969,25.1096,25.1775,377340.0
2024-09-09 14:30:00,25.94,25.94,25.87,25.89,303014.0,25.1775,25.1775,25.1096,25.129,303014.0
2024-09-09 15:00:00,25.89,25.9,25.83,25.89,466816.0,25.129,25.1387,25.0707,25.129,466816.0
2024-09-09 15:30:00,25.9,25.9,25.82,25.89,1350109.0,25.1387,25.1387,25.061,25.129,1350109.0
2024-09-10 09:30:00,26.19,26.28,26.02,26.25,1007986.0,25.4202,25.5075,25.2552,25.4784,1007986.0
2024-09-10 10:00:00,26.24,26.38,26.02,26.05,1003681.0,25.4687,25.6046,25.2552,25.2843,1003681.0
2024-09-10 10:30:00,26.05,26.08,25.92,26.07,578457.0,25.2843,25.3134,25.1581,25.3037,578457.0
2024-09-10 11:00:00,26.07,26.07,25.98,26.01,293517.0,25.3037,25.3037,25.2163,25.2454,293517.0
2024-09-10 11:30:00,26.01,26.06,25.95,25.95,410095.0,25.2454,25.294,25.1872,25.1872,410095.0
2024-09-10 12:00:00,25.94,26.02,25.91,26.02,259057.0,25.1775,25.2552,25.1484,25.2552,259057.0
2024-09-10 12:30:00,26.02,26.05,25.96,25.96,253681.0,25.2552,25.2843,25.1969,25.1969,253681.0
2024-09-10 13:00:00,25.96,26.0,25.94,25.96,189182.0,25.1969,25.2357,25.1775,25.1969,189182.0
2024-09-10 13:30:00,25.96,26.0,25.94,25.99,223434.0,25.1969,25.2357,25.1775,25.226,223434.0
2024-09-10 14:00:00,25.99,26.03,25.97,26.02,295678.0,25.226,25.2649,25.2066,25.2552,295678.0
2024-09-10 14:30:00,26.02,26.06,25.98,26.04,675654.0,25.2552,25.294,25.2163,25.2746,675654.0
2024-09-10 15:00:00,26.04,26.07,26.0,26.05,625370.0,25.2746,25.3037,25.2357,25.2843,625370.0
2024-09-10 15:30:00,26.05,26.08,25.97,25.97,1668630.0,25.2843,25.3134,25.2066,25.2066,1668630.0
2024-09-11 09:30:00,26.06,26.4,26.0,26.28,1040797.0,25.294,25.624,25.2357,25.5075,1040797.0
2024-09-11 10:00:00,26.27,26.28,26.1,26.11,792351.0,25.4978,25.5075,25.3328,25.3425,792351.0
2024-09-11 10:30:00,26.11,26.11,26.0,26.11,345896.0,25.3425,25.3425,25.2357,25.3425,345896.0
2024-09-11 11:00:00,26.11,26.41,26.1,26.38,575400.0,25.3425,25.6337,25.3328,25.6046,575400.0
2024-09-11 11:30:00,26.38,26.48,26.36,26.45,494810.0,25.6046,25.7016,25.5852,25.6725,494810.0
2024-09-11 12:00:00,26.45,26.47,26.39,26.39,340618.0,25.6725,25.6919,25.6143,25.6143,340618.0
2024-09-11 12:30:00,26.39,26.4,26.3,26.36,327660.0,25.6143,25.624,25.5269,25.5852,327660.0
2024-09-11 13:00:00,26.36,26.44,26.35,26.43,252667.0,25.5852,25.6628,25.5755,25.6531,252667.0
2024-09-11 13:30:00,26.44,26.48,26.39,26.43,541005.0,25.6628,25.7016,25.6143,25.6531,541005.0
2024-09-11 14:00:00,26.43,26.47,26.41,26.47,235494.0,25.6531,25.6919,25.6337,25.6919,235494.0
2024-09-11 14:30:00,26.46,26.49,26.43,26.46,406897.0,25.6822,25.7113,25.6531,25.6822,406897.0
2024-09-11 15:00:00,26.46,26.55,26.45,26.55,511020.0,25.6822,25.7696,25.6725,25.7696,511020.0
2024-09-11 15:30:00,26.55,26.58,26.47,26.55,1249536.0,25.7696,25.7987,25.6919,25.7696,1249536.0
2024-09-12 09:30:00,26.69,26.75,26.46,26.52,730988.0,25.9055,25.9637,25.6822,25.7405,730988.0
2024-09-12 10:00:00,26.52,26.57,26.4,26.52,432424.0,25.7405,25.789,25.624,25.7405,432424.0
2024-09-12 10:30:00,26.52,26.63,26.47,26.6,474681.0,25.7405,25.8472,25.6919,25.8181,474681.0
2024-09-12 11:00:00,26.6,26.64,26.43,26.54,803936.0,25.8181,25.8569,25.6531,25.7599,803936.0
2024-09-12 11:30:00,26.54,26.67,26.52,26.64,290914.0,25.7599,25.886,25.7405,25.8569,290914.0
2024-09-12 12:00:00,26.65,26.71,26.64,26.68,185744.0,25.8666,25.9249,25.8569,25.8958,185744.0
2024-09-12 12:30:00,26.68,26.71,26.64,26.68,222689.0,25.8958,25.9249,25.8569,25.8958,222689.0
2024-09-12 13:00:00,26.68,26.72,26.67,26.68,241689.0,25.8958,25.9346,25.886,25.8958,241689.0
2024-09-12 13:30:00,26.67,26.73,26.66,26.69,281219.0,25.886,25.9443,25.8763,25.9055,281219.0
2024-09-12 14:00:00,26.69,26.71,26.67,26.71,302546.0,25.9055,25.9249,25.886,25.9249,302546.0
2024-09-12 14:30:00,26.7,26.72,26.64,26.7,320791.0,25.9152,25.9346,25.8569,25.9152,320791.0
2024-09-12 15:00:00,26.69,26.72,26.66,26.68,343930.0,25.9055,25.9346,25.8763,25.8958,343930.0
2024-09-12 15:30:00,26.68,26.68,26.6,26.65,1187428.0,25.8958,25.8958,25.8181,25.8666,1187428.0
2024-09-13 09:30:00,26.59,26.65,26.2,26.39,1055931.0,25.8084,25.8666,25.4299,25.6143,1055931.0
2024-09-13 10:00:00,26.39,26.44,26.24,26.24,522989.0,25.6143,25.6628,25.4687,25.4687,522989.0
2024-09-13 10:30:00,26.24,26.36,26.18,26.32,898974.0,25.4687,25.5852,25.4105,25.5463,898974.0
2024-09-13 11:00:00,26.32,26.4,26.28,26.35,505513.0,25.5463,25.624,25.5075,25.5755,505513.0
2024-09-13 11:30:00,26.35,26.35,26.2,26.21,475028.0,25.5755,25.5755,25.4299,25.4396,475028.0
2024-09-13 12:00:00,26.2,26.23,26.13,26.14,468384.0,25.4299,25.459,25.3619,25.3716,468384.0
2024-09-13 12:30:00,26.14,26.18,26.12,26.15,263351.0,25.3716,25.4105,25.3522,25.3813,263351.0
2024-09-13 13:00:00,26.15,26.19,26.13,26.17,214617.0,25.3813,25.4202,25.3619,25.4007,214617.0
2024-09-13 13:30:00,26.17,26.2,26.15,26.18,232436.0,25.4007,25.4299,25.3813,25.4105,232436.0
2024-09-13 14:00:00,26.18,26.24,26.14,26.2,310418.0,25.4105,25.4687,25.3716,25.4299,310418.0
2024-09-13 14:30:00,26.2,26.24,26.19,26.21,266135.0,25.4299,25.4687,25.4202,25.4396,266135.0
2024-09-13 15:00:00,26.21,26.24,26.16,26.2,434681.0,25.4396,25.4687,25.391,25.4299,434681.0
2024-09-13 15:30:00,26.19,26.26,26.18,26.24,1340728.0,25.4202,25.4881,25.4105,25.4687,1340728.0
2024-09-16 09:30:00,26.39,26.44,26.23,26.41,705767.0,25.6143,25.6628,25.459,25.6337,705767.0
2024-09-16 10:00:00,26.42,26.42,26.19,26.24,479164.0,25.6434,25.6434,25.4202,25.4687,479164.0
2024-09-16 10:30:00,26.25,26.28,26.17,26.24,513463.0,25.4784,25.5075,25.4007,25.4687,513463.0
2024-09-16 11:00:00,26.24,26.29,26.2,26.29,302493.0,25.4687,25.5172,25.4299,25.5172,302493.0
2024-09-16 11:30:00,26.29,26.3,26.24,26.28,336770.0,25.5172,25.5269,25.4687,25.5075,336770.0
2024-09-16 12:00:00,26.27,26.31,26.26,26.28,223124.0,25.4978,25.5366,25.4881,25.5075,223124.0
2024-09-16 12:30:00,26.28,26.31,26.26,26.28,159965.0,25.5075,25.5366,25.4881,25.5075,159965.0
2024-09-16 13:00:00,26.27,26.32,26.21,26.23,621373.0,25.4978,25.5463,25.4396,25.459,621373.0
2024-09-16 13:30:00,26.23,26.31,26.22,26.29,326827.0,25.459,25.5366,25.4493,25.5172,326827.0
2024-09-16 14:00:00,26.29,26.31,26.24,26.28,298064.0,25.5172,25.5366,25.4687,25.5075,298064.0
2024-09-16 14:30:00,26.29,26.3,26.24,26.26,339490.0,25.5172,25.5269,25.4687,25.4881,339490.0
2024-09-16 15:00:00,26.26,26.28,26.22,26.25,315306.0,25.4881,25.5075,25.4493,25.4784,315306.0
2024-09-16 15:30:00,26.25,26.31,26.22,26.29,1101957.0,25.4784,25.5366,25.4493,25.5172,1101957.0
2024-09-17 09:30:00,26.66,27.39,26.63,27.23,3003821.0,25.8763,26.5849,25.8472,26.4296,3003821.0
2024-09-17 10:00:00,27.23,27.26,27.15,27.17,759419.0,26.4296,26.4587,26.3519,26.3714,759419.0
2024-09-17 10:30:00,27.17,27.17,26.97,27.05,965425.0,26.3714,26.3714,26.1772,26.2549,965425.0
2024-09-17 11:00:00,27.05,27.11,27.03,27.07,489159.0,26.2549,26.3131,26.2355,26.2743,489159.0
2024-09-17 11:30:00,27.07,27.16,27.04,27.16,548297.0,26.2743,26.3616,26.2452,26.3616,548297.0
2024-09-17 12:00:00,27.16,27.19,27.06,27.06,490988.0,26.3616,26.3908,26.2646,26.2646,490988.0
2024-09-17 12:30:00,27.05,27.06,26.88,26.96,546638.0,26.2549,26.2646,26.0899,26.1675,546638.0
2024-09-17 13:00:00,26.96,27.03,26.91,27.01,249498.0,26.1675,26.2355,26.119,26.2161,249498.0
2024-09-17 13:30:00,27.02,27.05,26.98,26.99,300304.0,26.2258,26.2549,26.1869,26.1966,300304.0
2024-09-17 14:00:00,26.98,27.02,26.94,27.0,245738.0,26.1869,26.2258,26.1481,26.2063,245738.0
2024-09-17 14:30:00,27.0,27.04,26.98,27.02,345524.0,26.2063,26.2452,26.1869,26.2258,345524.0
2024-09-17 15:00:00,27.01,27.04,26.91,26.93,740604.0,26.2161,26.2452,26.119,26.1384,740604.0
2024-09-17 15:30:00,26.93,26.93,26.86,26.91,1424676.0,26.1384,26.1384,26.0705,26.119,1424676.0
2024-09-18 09:30:00,27.02,27.14,26.93,27.02,562359.0,26.2258,26.3422,26.1384,26.2258,562359.0
2024-09-18 10:00:00,27.01,27.02,26.84,26.85,863491.0,26.2161,26.2258,26.0511,26.0608,863491.0
2024-09-18 10:30:00,26.84,26.92,26.82,26.86,310428.0,26.0511,26.1287,26.0316,26.0705,310428.0
2024-09-18 11:00:00,26.87,26.87,26.76,26.8,319617.0,26.0802,26.0802,25.9734,26.0122,319617.0
2024-09-18 11:30:00,26.81,26.81,26.69,26.71,291013.0,26.0219,26.0219,25.9055,25.9249,291013.0
2024-09-18 12:00:00,26.7,26.76,26.67,26.75,186500.0,25.9152,25.9734,25.886,25.9637,186500.0
2024-09-18 12:30:00,26.75,26.77,26.7,26.75,205693.0,25.9637,25.9831,25.9152,25.9637,205693.0
2024-09-18 13:00:00,26.74,26.8,26.71,26.79,244314.0,25.954,26.0122,25.9249,26.0025,244314.0
2024-09-18 13:30:00,26.79,26.88,26.78,26.87,1145804.0,26.0025,26.0899,25.9928,26.0802,1145804.0
2024-09-18 14:00:00,26.87,27.04,26.82,26.96,1534373.0,26.0802,26.2452,26.0316,26.1675,1534373.0
2024-09-18 14:30:00,26.96,27.11,26.92,26.93,1063140.0,26.1675,26.3131,26.1287,26.1384,1063140.0
2024-09-18 15:00:00,26.93,27.03,26.82,26.99,674994.0,26.1384,26.2355,26.0316,26.1966,674994.0
2024-09-18 15:30:00,26.99,27.03,26.88,26.91,1285696.0,26.1966,26.2355,26.0899,26.119,1285696.0
2024-09-19 09:30:00,28.43,28.66,28.17,28.32,4432630.0,27.5943,27.8176,27.342,27.4875,4432630.0
2024-09-19 10:00:00,28.32,28.45,28.23,28.41,1259076.0,27.4875,27.6137,27.4002,27.5749,1259076.0
2024-09-19 10:30:00,28.41,28.58,28.38,28.46,1041545.0,27.5749,27.7399,27.5458,27.6234,1041545.0
2024-09-19 11:00:00,28.47,28.5,28.35,28.5,894017.0,27.6331,27.6623,27.5167,27.6623,894017.0
2024-09-19 11:30:00,28.49,28.62,28.47,28.61,915777.0,27.6526,27.7787,27.6331,27.769,915777.0
2024-09-19 12:00:00,28.61,28.66,28.54,28.56,890524.0,27.769,27.8176,27.7011,27.7205,890524.0
2024-09-19 12:30:00,28.57,28.65,28.48,28.65,661494.0,27.7302,27.8078,27.6428,27.8078,661494.0
2024-09-19 13:00:00,28.65,28.76,28.62,28.74,696883.0,27.8078,27.9146,27.7787,27.8952,696883.0
2024-09-19 13:30:00,28.74,28.75,28.63,28.68,879714.0,27.8952,27.9049,27.7884,27.837,879714.0
2024-09-19 14:00:00,28.68,28.7,28.55,28.61,547803.0,27.837,27.8564,27.7108,27.769,547803.0
2024-09-19 14:30:00,28.62,28.68,28.57,28.68,554521.0,27.7787,27.837,27.7302,27.837,554521.0
2024-09-19 15:00:00,28.68,28.68,28.61,28.64,554799.0,27.837,27.837,27.769,27.7981,554799.0
2024-09-19 15:30:00,28.65,28.79,28.62,28.75,2981591.0,27.8078,27.9437,27.7787,27.9049,2981591.0
2024-09-20 09:30:00,28.86,28.9,28.55,28.8,1384009.0,28.0117,28.0505,27.7108,27.9534,1384009.0
2024-09-20 10:00:00,28.8,28.83,28.49,28.6,757546.0,27.9534,27.9826,27.6526,27.7593,757546.0
2024-09-20 10:30:00,28.6,28.64,28.46,28.54,638665.0,27.7593,27.7981,27.6234,27.7011,638665.0
2024-09-20 11:00:00,28.55,28.57,28.43,28.45,575714.0,27.7108,27.7302,27.5943,27.6137,575714.0
2024-09-20 11:30:00,28.44,28.56,28.38,28.51,393409.0,27.604,27.7205,27.5458,27.672,393409.0
2024-09-20 12:00:00,28.51,28.55,28.46,28.49,289524.0,27.672,27.7108,27.6234,27.6526,289524.0
2024-09-20 12:30:00,28.48,28.55,28.46,28.51,199610.0,27.6428,27.7108,27.6234,27.672,199610.0
2024-09-20 13:00:00,28.51,28.53,28.47,28.52,182672.0,27.672,27.6914,27.6331,27.6817,182672.0
2024-09-20 13:30:00,28.51,28.52,28.48,28.49,187846.0,27.672,27.6817,27.6428,27.6526,187846.0
2024-09-20 14:00:00,28.49,28.53,28.44,28.46,306274.0,27.6526,27.6914,27.604,27.6234,306274.0
2024-09-20 14:30:00,28.45,28.53,28.42,28.51,254764.0,27.6137,27.6914,27.5846,27.672,254764.0
2024-09-20 15:00:00,28.51,28.52,28.44,28.46,345531.0,27.672,27.6817,27.604,27.6234,345531.0
2024-09-20 15:30:00,28.46,28.58,28.44,28.54,1285441.0,27.6234,27.7399,27.604,27.7011,1285441.0
2024-09-23 09:30:00,29.11,29.49,29.09,29.37,2484280.0,28.2543,28.6232,28.2349,28.5067,2484280.0
2024-09-23 10:00:00,29.36,29.86,29.35,29.79,1779056.0,28.497,28.9823,28.4873,28.9143,1779056.0
2024-09-23 10:30:00,29.8,29.97,29.7,29.95,1793361.0,28.924,29.089,28.827,29.0696,1793361.0
2024-09-23 11:00:00,29.95,29.96,29.7,29.73,1090308.0,29.0696,29.0793,28.827,28.8561,1090308.0
2024-09-23 11:30:00,29.73,29.82,29.66,29.74,626144.0,28.8561,28.9435,28.7882,28.8658,626144.0
2024-09-23 12:00:00,29.74,29.76,29.61,29.74,663873.0,28.8658,28.8852,28.7396,28.8658,663873.0
2024-09-23 12:30:00,29.72,29.78,29.68,29.7,392423.0,28.8464,28.9046,28.8076,28.827,392423.0
2024-09-23 13:00:00,29.69,29.76,29.66,29.7,367312.0,28.8173,28.8852,28.7882,28.827,367312.0
2024-09-23 13:30:00,29.7,29.77,29.68,29.76,357902.0,28.827,28.8949,28.8076,28.8852,357902.0
2024-09-23 14:00:00,29.76,29.83,29.72,29.79,525603.0,28.8852,28.9532,28.8464,28.9143,525603.0
2024-09-23 14:30:00,29.79,29.86,29.78,29.84,608636.0,28.9143,28.9823,28.9046,28.9629,608636.0
2024-09-23 15:00:00,29.84,29.88,29.82,29.85,482939.0,28.9629,29.0017,28.9435,28.9726,482939.0
2024-09-23 15:30:00,29.85,29.86,29.69,29.75,1829611.0,28.9726,28.9823,28.8173,28.8755,1829611.0
2024-09-24 09:30:00,32.49,32.79,32.14,32.36,7857431.0,31.535,31.8262,31.1953,31.4088,7857431.0
2024-09-24 10:00:00,32.35,32.4,32.03,32.1,3770944.0,31.3991,31.4476,31.0885,31.1564,3770944.0
2024-09-24 10:30:00,32.1,32.55,32.1,32.48,2065893.0,31.1564,31.5932,31.1564,31.5253,2065893.0
2024-09-24 11:00:00,32.48,33.06,32.44,33.05,2687740.0,31.5253,32.0882,31.4864,32.0785,2687740.0
2024-09-24 11:30:00,33.05,33.08,32.89,33.05,2104396.0,32.0785,32.1076,31.9232,32.0785,2104396.0
2024-09-24 12:00:00,33.05,33.18,32.84,32.84,1515568.0,32.0785,32.2047,31.8747,31.8747,1515568.0
2024-09-24 12:30:00,32.84,33.02,32.68,33.0,1043048.0,31.8747,32.0494,31.7194,32.03,1043048.0
2024-09-24 13:00:00,33.0,33.15,32.98,33.14,1148846.0,32.03,32.1756,32.0106,32.1659,1148846.0
2024-09-24 13:30:00,33.14,33.33,33.13,33.17,1157891.0,32.1659,32.3503,32.1562,32.195,1157891.0
2024-09-24 14:00:00,33.17,33.22,33.04,33.22,1173750.0,32.195,32.2435,32.0688,32.2435,1173750.0
2024-09-24 14:30:00,33.22,33.77,33.18,33.73,2785426.0,32.2435,32.7773,32.2047,32.7385,2785426.0
2024-09-24 15:00:00,33.73,33.91,33.62,33.83,3480783.0,32.7385,32.9132,32.6318,32.8356,3480783.0
2024-09-24 15:30:00,33.84,33.91,33.68,33.9,5825476.0,32.8453,32.9132,32.69,32.9035,5825476.0
2024-09-25 09:30:00,32.51,33.05,32.33,33.02,3830049.0,31.5544,32.0785,31.3797,32.0494,3830049.0
2024-09-25 10:00:00,33.02,33.3,32.96,33.12,1679452.0,32.0494,32.3212,31.9912,32.1465,1679452.0
2024-09-25 10:30:00,33.11,33.2,32.96,33.11,2030546.0,32.1367,32.2241,31.9912,32.1367,2030546.0
2024-09-25 11:00:00,33.12,33.38,33.09,33.16,3388045.0,32.1465,32.3988,32.1173,32.1853,3388045.0
2024-09-25 11:30:00,33.16,33.24,32.98,33.08,1618853.0,32.1853,32.2629,32.0106,32.1076,1618853.0
2024-09-25 12:00:00,33.08,33.25,33.02,33.24,730623.0,32.1076,32.2726,32.0494,32.2629,730623.0
2024-09-25 12:30:00,33.25,33.32,33.17,33.23,830355.0,32.2726,32.3406,32.195,32.2532,830355.0
2024-09-25 13:00:00,33.22,33.35,33.19,33.25,976366.0,32.2435,32.3697,32.2144,32.2726,976366.0
2024-09-25 13:30:00,33.26,33.3,33.18,33.27,555990.0,32.2823,32.3212,32.2047,32.292,555990.0
2024-09-25 14:00:00,33.27,33.34,33.22,33.28,606715.0,32.292,32.36,32.2435,32.3018,606715.0
2024-09-25 14:30:00,33.29,33.31,33.18,33.19,585433.0,32.3115,32.3309,32.2047,32.2144,585433.0
2024-09-25 15:00:00,33.18,33.21,33.11,33.14,773991.0,32.2047,32.2338,32.1367,32.1659,773991.0
2024-09-25 15:30:00,33.14,33.22,33.04,33.21,2307321.0,32.1659,32.2435,32.0688,32.2338,2307321.0
2024-09-26 09:30:00,37.06,38.18,37.03,37.48,13551844.0,35.9706,37.0577,35.9415,36.3783,13551844.0
2024-09-26 10:00:00,37.48,37.89,37.4,37.4,5239264.0,36.3783,36.7762,36.3006,36.3006,5239264.0
2024-09-26 10:30:00,37.41,37.52,36.98,37.23,3750168.0,36.3104,36.4171,35.893,36.1356,3750168.0
2024-09-26 11:00:00,37.23,37.51,36.93,37.51,2226345.0,36.1356,36.4074,35.8445,36.4074,2226345.0
2024-09-26 11:30:00,37.51,37.99,37.48,37.95,3049767.0,36.4074,36.8733,36.3783,36.8345,3049767.0
2024-09-26 12:00:00,37.95,38.1,37.78,37.99,2284702.0,36.8345,36.9801,36.6695,36.8733,2284702.0
2024-09-26 12:30:00,37.99,38.05,37.6,37.69,1482978.0,36.8733,36.9315,36.4948,36.5821,1482978.0
2024-09-26 13:00:00,37.69,37.76,37.54,37.72,1092420.0,36.5821,36.6501,36.4365,36.6112,1092420.0
2024-09-26 13:30:00,37.72,37.94,37.7,37.91,1458693.0,36.6112,36.8248,36.5918,36.7957,1458693.0
2024-09-26 14:00:00,37.92,37.99,37.84,37.97,1218901.0,36.8054,36.8733,36.7277,36.8539,1218901.0
2024-09-26 14:30:00,37.97,38.13,37.89,38.05,1778195.0,36.8539,37.0092,36.7762,36.9315,1778195.0
2024-09-26 15:00:00,38.05,38.09,37.88,37.95,1481157.0,36.9315,36.9704,36.7665,36.8345,1481157.0
2024-09-26 15:30:00,37.95,38.0,37.78,37.99,3534876.0,36.8345,36.883,36.6695,36.8733,3534876.0
2024-09-27 09:30:00,39.51,39.74,38.81,39.45,9923951.0,38.3486,38.5719,37.6692,38.2904,9923951.0
2024-09-27 10:00:00,39.45,39.63,39.16,39.35,4275905.0,38.2904,38.4651,38.0089,38.1933,4275905.0
2024-09-27 10:30:00,39.36,39.5,39.13,39.38,3395173.0,38.203,38.3389,37.9798,38.2224,3395173.0
2024-09-27 11:00:00,39.38,39.86,39.32,39.53,3721628.0,38.2224,38.6883,38.1642,38.368,3721628.0
2024-09-27 11:30:00,39.54,39.61,39.29,39.31,1834254.0,38.3777,38.4457,38.1351,38.1545,1834254.0
2024-09-27 12:00:00,39.3,39.5,39.24,39.5,1656457.0,38.1448,38.3389,38.0866,38.3389,1656457.0
2024-09-27 12:30:00,39.5,39.82,39.49,39.66,1806605.0,38.3389,38.6495,38.3292,38.4942,1806605.0
2024-09-27 13:00:00,39.67,39.78,39.57,39.64,1156639.0,38.5039,38.6107,38.4069,38.4748,1156639.0
2024-09-27 13:30:00,39.63,39.84,39.5,39.83,1024222.0,38.4651,38.6689,38.3389,38.6592,1024222.0
2024-09-27 14:00:00,39.82,39.9,39.75,39.84,1135835.0,38.6495,38.7272,38.5816,38.6689,1135835.0
2024-09-27 14:30:00,39.83,39.89,39.76,39.89,1240653.0,38.6592,38.7175,38.5913,38.7175,1240653.0
2024-09-27 15:00:00,39.89,39.9,39.78,39.78,1290957.0,38.7175,38.7272,38.6107,38.6107,1290957.0
2024-09-27 15:30:00,39.78,39.94,39.76,39.93,3358965.0,38.6107,38.766,38.5913,38.7563,3358965.0
2024-09-30 09:30:00,42.36,42.68,41.17,42.12,10490538.0,41.1149,41.4254,39.9598,40.8819,10490538.0
2024-09-30 10:00:00,42.11,42.23,41.3,41.53,3720700.0,40.8722,40.9887,40.086,40.3092,3720700.0
2024-09-30 10:30:00,41.54,42.1,41.08,41.11,3139677.0,40.319,40.8625,39.8725,39.9016,3139677.0
2024-09-30 11:00:00,41.11,41.48,40.81,40.99,3972588.0,39.9016,40.2607,39.6104,39.7851,3972588.0
2024-09-30 11:30:00,40.98,40.99,39.81,39.91,3500114.0,39.7754,39.7851,38.6398,38.7369,3500114.0
2024-09-30 12:00:00,39.9,40.6,39.84,40.46,2607902.0,38.7272,39.4066,38.6689,39.2707,2607902.0
2024-09-30 12:30:00,40.46,40.87,40.27,40.87,1415406.0,39.2707,39.6686,39.0863,39.6686,1415406.0
2024-09-30 13:00:00,40.87,40.99,40.45,40.46,1506903.0,39.6686,39.7851,39.261,39.2707,1506903.0
2024-09-30 13:30:00,40.46,40.81,40.36,40.71,1238352.0,39.2707,39.6104,39.1736,39.5134,1238352.0
2024-09-30 14:00:00,40.73,40.88,40.5,40.64,940595.0,39.5328,39.6784,39.3095,39.4454,940595.0
2024-09-30 14:30:00,40.64,40.65,40.31,40.38,967397.0,39.4454,39.4551,39.1251,39.1931,967397.0
2024-09-30 15:00:00,40.37,40.46,40.2,40.4,1215900.0,39.1833,39.2707,39.0183,39.2125,1215900.0
2024-09-30 15:30:00,40.4,40.4,40.0,40.0,3680710.0,39.2125,39.2125,38.8242,38.8242,3680710.0
2024-10-01 09:30:00,39.79,41.64,39.65,41.38,5061913.0,38.6204,40.416,38.4845,40.1637,5061913.0
2024-10-01 10:00:00,41.38,41.77,40.8,40.81,3791330.0,40.1637,40.5422,39.6007,39.6104,3791330.0
2024-10-01 10:30:00,40.81,41.39,40.73,41.29,2279480.0,39.6104,40.1734,39.5328,40.0763,2279480.0
2024-10-01 11:00:00,41.3,41.6,41.0,41.56,2433280.0,40.086,40.3772,39.7948,40.3384,2433280.0
2024-10-01 11:30:00,41.57,42.06,41.52,41.91,1966829.0,40.3481,40.8237,40.2995,40.6781,1966829.0
2024-10-01 12:00:00,41.91,42.48,41.86,42.2,2477278.0,40.6781,41.2313,40.6295,40.9596,2477278.0
2024-10-01 12:30:00,42.19,42.26,41.81,42.05,1341506.0,40.9498,41.0178,40.581,40.814,1341506.0
2024-10-01 13:00:00,42.05,42.2,41.86,42.07,985047.0,40.814,40.9596,40.6295,40.8334,985047.0
2024-10-01 13:30:00,42.06,42.4,42.03,42.38,1198054.0,40.8237,41.1537,40.7946,41.1343,1198054.0
2024-10-01 14:00:00,42.38,42.74,42.37,42.66,1519118.0,41.1343,41.4837,41.1246,41.406,1519118.0
2024-10-01 14:30:00,42.66,42.7,42.4,42.41,1697329.0,41.406,41.4449,41.1537,41.1634,1697329.0
2024-10-01 15:00:00,42.41,42.77,42.33,42.74,1683066.0,41.1634,41.5128,41.0857,41.4837,1683066.0
2024-10-01 15:30:00,42.74,43.0,42.62,42.94,2826041.0,41.4837,41.736,41.3672,41.6778,2826041.0
2024-10-02 09:30:00,46.61,46.64,44.44,45.07,11866518.0,45.2399,45.269,43.1337,43.7452,11866518.0
2024-10-02 10:00:00,45.09,45.97,44.4,44.61,5317915.0,43.7646,44.6187,43.0949,43.2987,5317915.0
2024-10-02 10:30:00,44.6,45.39,44.0,44.02,4782984.0,43.289,44.0558,42.7066,42.7261,4782984.0
2024-10-02 11:00:00,44.02,44.43,43.73,44.04,3334673.0,42.7261,43.124,42.4446,42.7455,3334673.0
2024-10-02 11:30:00,44.03,44.33,43.79,44.13,2712992.0,42.7358,43.0269,42.5028,42.8328,2712992.0
2024-10-02 12:00:00,44.14,44.4,44.12,44.22,2749559.0,42.8425,43.0949,42.8231,42.9202,2749559.0
2024-10-02 12:30:00,44.22,44.54,44.02,44.03,1888720.0,42.9202,43.2308,42.7261,42.7358,1888720.0
2024-10-02 13:00:00,44.04,44.55,44.03,44.52,1059355.0,42.7455,43.2405,42.7358,43.2114,1059355.0
2024-10-02 13:30:00,44.52,44.53,44.29,44.46,1220697.0,43.2114,43.2211,42.9881,43.1531,1220697.0
2024-10-02 14:00:00,44.46,44.63,44.29,44.46,1245772.0,43.1531,43.3181,42.9881,43.1531,1245772.0
2024-10-02 14:30:00,44.46,44.57,44.07,44.35,1992494.0,43.1531,43.2599,42.7746,43.0464,1992494.0
2024-10-02 15:00:00,44.36,44.68,44.19,44.64,1827757.0,43.0561,43.3667,42.8911,43.3278,1827757.0
2024-10-02 15:30:00,44.64,44.93,44.6,44.83,5122524.0,43.3278,43.6093,43.289,43.5122,5122524.0
2024-10-03 09:30:00,43.0,44.23,42.81,44.01,5551432.0,41.736,42.9299,41.5516,42.7163,5551432.0
2024-10-03 10:00:00,44.02,44.64,43.86,44.52,2511140.0,42.7261,43.3278,42.5708,43.2114,2511140.0
2024-10-03 10:30:00,44.51,44.51,43.76,43.93,2723335.0,43.2017,43.2017,42.4737,42.6387,2723335.0
2024-10-03 11:00:00,43.93,44.29,43.9,44.19,1534980.0,42.6387,42.9881,42.6096,42.8911,1534980.0
2024-10-03 11:30:00,44.18,44.4,43.99,44.01,1288628.0,42.8814,43.0949,42.6969,42.7163,1288628.0
2024-10-03 12:00:00,44.0,44.5,43.95,44.5,1193306.0,42.7066,43.1919,42.6581,43.1919,1193306.0
2024-10-03 12:30:00,44.49,44.82,44.43,44.48,1538771.0,43.1822,43.5025,43.124,43.1725,1538771.0
2024-10-03 13:00:00,44.48,44.66,44.39,44.61,1026777.0,43.1725,43.3472,43.0852,43.2987,1026777.0
2024-10-03 13:30:00,44.6,44.77,44.48,44.73,828355.0,43.289,43.454,43.1725,43.4152,828355.0
2024-10-03 14:00:00,44.73,44.83,44.61,44.61,758706.0,43.4152,43.5122,43.2987,43.2987,758706.0
2024-10-03 14:30:00,44.62,44.76,44.55,44.58,615701.0,43.3084,43.4443,43.2405,43.2696,615701.0
2024-10-03 15:00:00,44.58,44.68,44.53,44.66,788618.0,43.2696,43.3667,43.2211,43.3472,788618.0
2024-10-03 15:30:00,44.65,44.75,44.46,44.6,2356637.0,43.3375,43.4346,43.1531,43.289,2356637.0
2024-10-04 09:30:00,46.28,46.85,45.76,46.14,5685561.0,44.9196,45.4729,44.4149,44.7837,5685561.0
2024-10-04 10:00:00,46.14,46.94,45.81,46.8,2845481.0,44.7837,45.5602,44.4634,45.4243,2845481.0
2024-10-04 10:30:00,46.82,46.97,46.5,46.53,2740666.0,45.4438,45.5893,45.1332,45.1623,2740666.0
2024-10-04 11:00:00,46.54,46.56,46.08,46.28,1701139.0,45.172,45.1914,44.7255,44.9196,1701139.0
2024-10-04 11:30:00,46.28,46.79,46.24,46.52,1440381.0,44.9196,45.4146,44.8808,45.1526,1440381.0
2024-10-04 12:00:00,46.52,46.64,46.48,46.57,706165.0,45.1526,45.269,45.1137,45.2011,706165.0
2024-10-04 12:30:00,46.57,46.58,46.23,46.29,952403.0,45.2011,45.2108,44.8711,44.9293,952403.0
2024-10-04 13:00:00,46.29,46.33,45.99,46.28,1299806.0,44.9293,44.9682,44.6381,44.9196,1299806.0
2024-10-04 13:30:00,46.27,46.54,46.22,46.48,761040.0,44.9099,45.172,44.8614,45.1137,761040.0
2024-10-04 14:00:00,46.48,46.49,46.22,46.26,509961.0,45.1137,45.1235,44.8614,44.9002,509961.0
2024-10-04 14:30:00,46.26,46.49,46.17,46.47,638136.0,44.9002,45.1235,44.8129,45.104,638136.0
2024-10-04 15:00:00,46.46,46.58,46.37,46.55,903608.0,45.0943,45.2108,45.007,45.1817,903608.0
2024-10-04 15:30:00,46.55,47.0,46.44,46.97,3124672.0,45.1817,45.6185,45.0749,45.5893,3124672.0
2024-10-07 09:30:00,47.59,47.82,46.76,47.04,4579619.0,46.1911,46.4144,45.3855,45.6573,4579619.0
2024-10-07 10:00:00,47.04,47.12,45.71,45.89,3490638.0,45.6573,45.7349,44.3664,44.5411,3490638.0
2024-10-07 10:30:00,45.88,45.93,44.64,44.78,3279076.0,44.5314,44.5799,43.3278,43.4637,3279076.0
2024-10-07 11:00:00,44.78,45.56,44.48,45.54,3333272.0,43.4637,44.2208,43.1725,44.2014,3333272.0
2024-10-07 11:30:00,45.54,45.83,45.31,45.79,1581637.0,44.2014,44.4829,43.9781,44.444,1581637.0
2024-10-07 12:00:00,45.79,45.97,45.45,45.54,1344230.0,44.444,44.6187,44.114,44.2014,1344230.0
2024-10-07 12:30:00,45.53,46.0,45.49,45.97,600540.0,44.1917,44.6479,44.1528,44.6187,600540.0
2024-10-07 13:00:00,45.98,46.38,45.83,46.34,932782.0,44.6284,45.0167,44.4829,44.9779,932782.0
2024-10-07 13:30:00,46.34,46.5,46.24,46.45,928587.0,44.9779,45.1332,44.8808,45.0846,928587.0
2024-10-07 14:00:00,46.44,46.48,46.27,46.3,741625.0,45.0749,45.1137,44.9099,44.939,741625.0
2024-10-07 14:30:00,46.31,46.4,46.02,46.13,952771.0,44.9487,45.0361,44.6673,44.774,952771.0
2024-10-07 15:00:00,46.13,46.69,46.05,46.64,1154241.0,44.774,45.3176,44.6964,45.269,1154241.0
2024-10-07 15:30:00,46.65,47.21,46.59,47.1,3890708.0,45.2787,45.8223,45.2205,45.7155,3890708.0
2024-10-08 09:30:00,43.08,43.9,42.53,43.78,5963627.0,41.8137,42.6096,41.2799,42.4931,5963627.0
2024-10-08 10:00:00,43.77,44.37,43.46,44.12,2407736.0,42.4834,43.0658,42.1825,42.8231,2407736.0
2024-10-08 10:30:00,44.12,44.5,44.01,44.47,1660254.0,42.8231,43.1919,42.7163,43.1628,1660254.0
2024-10-08 11:00:00,44.48,44.48,43.76,43.8,1578479.0,43.1725,43.1725,42.4737,42.5125,1578479.0
2024-10-08 11:30:00,43.8,44.28,43.78,44.27,1122990.0,42.5125,42.9784,42.4931,42.9687,1122990.0
2024-10-08 12:00:00,44.26,44.27,43.65,43.79,1048448.0,42.959,42.9687,42.3669,42.5028,1048448.0
2024-10-08 12:30:00,43.79,43.84,43.41,43.59,937987.0,42.5028,42.5513,42.134,42.3087,937987.0
2024-10-08 13:00:00,43.59,43.59,43.08,43.26,1190730.0,42.3087,42.3087,41.8137,41.9884,1190730.0
2024-10-08 13:30:00,43.27,43.49,43.26,43.32,755346.0,41.9981,42.2116,41.9884,42.0466,755346.0
2024-10-08 14:00:00,43.33,43.45,43.2,43.41,775725.0,42.0563,42.1728,41.9302,42.134,775725.0
2024-10-08 14:30:00,43.4,43.42,43.23,43.26,846579.0,42.1243,42.1437,41.9593,41.9884,846579.0
2024-10-08 15:00:00,43.26,43.26,42.82,43.01,1749844.0,41.9884,41.9884,41.5613,41.7457,1749844.0
2024-10-08 15:30:00,43.0,43.58,42.93,43.54,4040286.0,41.736,42.299,41.6681,42.2602,4040286.0
2024-10-09 09:30:00,41.39,42.92,41.29,42.49,5057797.0,40.1734,41.6584,40.0763,41.241,5057797.0
2024-10-09 10:00:00,42.5,42.69,42.24,42.67,1891897.0,41.2507,41.4351,40.9984,41.4157,1891897.0
2024-10-09 10:30:00,42.67,42.74,41.91,42.37,1623952.0,41.4157,41.4837,40.6781,41.1246,1623952.0
2024-10-09 11:00:00,42.37,43.13,42.31,42.96,1987629.0,41.1246,41.8622,41.0663,41.6972,1987629.0
2024-10-09 11:30:00,42.96,43.54,42.95,43.52,1672591.0,41.6972,42.2602,41.6875,42.2408,1672591.0
2024-10-09 12:00:00,43.52,43.53,43.28,43.43,826455.0,42.2408,42.2505,42.0078,42.1534,826455.0
2024-10-09 12:30:00,43.43,43.44,43.1,43.16,743297.0,42.1534,42.1631,41.8331,41.8913,743297.0
2024-10-09 13:00:00,43.16,43.27,42.78,42.87,723047.0,41.8913,41.9981,41.5225,41.6099,723047.0
2024-10-09 13:30:00,42.87,42.95,42.81,42.88,682108.0,41.6099,41.6875,41.5516,41.6196,682108.0
2024-10-09 14:00:00,42.87,43.21,42.8,43.19,679274.0,41.6099,41.9399,41.5419,41.9205,679274.0
2024-10-09 14:30:00,43.19,43.26,42.79,42.79,757562.0,41.9205,41.9884,41.5322,41.5322,757562.0
2024-10-09 15:00:00,42.8,42.91,42.74,42.84,771685.0,41.5419,41.6487,41.4837,41.5807,771685.0
2024-10-09 15:30:00,42.84,43.07,42.76,42.81,2371493.0,41.5807,41.804,41.5031,41.5516,2371493.0
2024-10-10 09:30:00,43.0,43.42,41.91,42.69,2481050.0,41.736,42.1437,40.6781,41.4351,2481050.0
2024-10-10 10:00:00,42.69,42.99,42.69,42.85,1160989.0,41.4351,41.7263,41.4351,41.5904,1160989.0
2024-10-10 10:30:00,42.84,43.07,42.68,43.05,675159.0,41.5807,41.804,41.4254,41.7846,675159.0
2024-10-10 11:00:00,43.05,43.59,42.95,43.26,991461.0,41.7846,42.3087,41.6875,41.9884,991461.0
2024-10-10 11:30:00,43.27,43.78,43.22,43.69,890007.0,41.9981,42.4931,41.9496,42.4058,890007.0
2024-10-10 12:00:00,43.69,43.73,43.4,43.62,819847.0,42.4058,42.4446,42.1243,42.3378,819847.0
2024-10-10 12:30:00,43.64,43.79,43.48,43.66,596758.0,42.3572,42.5028,42.2019,42.3766,596758.0
2024-10-10 13:00:00,43.66,43.9,43.53,43.9,595510.0,42.3766,42.6096,42.2505,42.6096,595510.0
2024-10-10 13:30:00,43.9,44.04,43.85,44.0,782753.0,42.6096,42.7455,42.5611,42.7066,782753.0
2024-10-10 14:00:00,44.0,44.04,43.73,43.77,501791.0,42.7066,42.7455,42.4446,42.4834,501791.0
2024-10-10 14:30:00,43.77,43.82,43.54,43.63,519589.0,42.4834,42.5319,42.2602,42.3475,519589.0
2024-10-10 15:00:00,43.62,43.66,43.42,43.43,499886.0,42.3378,42.3766,42.1437,42.1534,499886.0
2024-10-10 15:30:00,43.43,43.49,43.21,43.22,1625246.0,42.1534,42.2116,41.9399,41.9496,1625246.0
2024-10-11 09:30:00,42.08,43.21,41.91,43.02,1657358.0,40.8431,41.9399,40.6781,41.7554,1657358.0
2024-10-11 10:00:00,43.01,43.28,42.91,43.11,1224070.0,41.7457,42.0078,41.6487,41.8428,1224070.0
2024-10-11 10:30:00,43.1,43.19,42.97,43.02,824169.0,41.8331,41.9205,41.7069,41.7554,824169.0
2024-10-11 11:00:00,43.02,43.68,43.01,43.64,1153938.0,41.7554,42.396,41.7457,42.3572,1153938.0
2024-10-11 11:30:00,43.64,43.99,43.57,43.72,882473.0,42.3572,42.6969,42.2893,42.4349,882473.0
2024-10-11 12:00:00,43.72,43.89,43.63,43.86,478594.0,42.4349,42.5999,42.3475,42.5708,478594.0
2024-10-11 12:30:00,43.86,43.91,43.4,43.55,643543.0,42.5708,42.6193,42.1243,42.2699,643543.0
2024-10-11 13:00:00,43.56,43.95,43.55,43.87,366084.0,42.2796,42.6581,42.2699,42.5805,366084.0
2024-10-11 13:30:00,43.86,43.99,43.77,43.95,384159.0,42.5708,42.6969,42.4834,42.6581,384159.0
2024-10-11 14:00:00,43.95,44.25,43.94,44.15,652298.0,42.6581,42.9493,42.6484,42.8522,652298.0
2024-10-11 14:30:00,44.15,44.15,43.77,43.87,849959.0,42.8522,42.8522,42.4834,42.5805,849959.0
2024-10-11 15:00:00,43.88,44.03,43.86,43.99,554996.0,42.5902,42.7358,42.5708,42.6969,554996.0
2024-10-11 15:30:00,43.99,44.01,43.75,43.83,1655791.0,42.6969,42.7163,42.464,42.5416,1655791.0
2024-10-14 09:30:00,43.77,45.15,43.35,44.58,4764593.0,42.4834,43.8228,42.0757,43.2696,4764593.0
2024-10-14 10:00:00,44.58,45.35,44.43,45.3,2202122.0,43.2696,44.017,43.124,43.9684,2202122.0
2024-10-14 10:30:00,45.3,45.32,44.84,44.96,1430810.0,43.9684,43.9878,43.522,43.6384,1430810.0
2024-10-14 11:00:00,44.95,45.2,44.79,44.82,1127285.0,43.6287,43.8714,43.4734,43.5025,1127285.0
2024-10-14 11:30:00,44.82,45.01,44.56,45.0,1089842.0,43.5025,43.687,43.2502,43.6772,1089842.0
2024-10-14 12:00:00,45.0,45.03,44.6,44.76,816218.0,43.6772,43.7064,43.289,43.4443,816218.0
2024-10-14 12:30:00,44.76,44.85,44.49,44.5,593446.0,43.4443,43.5317,43.1822,43.1919,593446.0
2024-10-14 13:00:00,44.49,44.5,44.2,44.23,751699.0,43.1822,43.1919,42.9008,42.9299,751699.0
2024-10-14 13:30:00,44.22,44.42,44.21,44.28,662045.0,42.9202,43.1143,42.9105,42.9784,662045.0
2024-10-14 14:00:00,44.28,44.41,44.14,44.38,543861.0,42.9784,43.1046,42.8425,43.0755,543861.0
2024-10-14 14:30:00,44.39,44.54,44.26,44.27,361978.0,43.0852,43.2308,42.959,42.9687,361978.0
2024-10-14 15:00:00,44.27,44.31,44.04,44.09,549888.0,42.9687,43.0075,42.7455,42.794,549888.0
2024-10-14 15:30:00,44.09,44.2,43.92,44.14,2109720.0,42.794,42.9008,42.629,42.8425,2109720.0
2024-10-15 09:30:00,41.57,42.0,41.1,41.29,4079130.0,40.3481,40.7654,39.8919,40.0763,4079130.0
2024-10-15 10:00:00,41.28,41.49,40.8,40.83,2427162.0,40.0666,40.2704,39.6007,39.6298,2427162.0
2024-10-15 10:30:00,40.82,41.03,40.61,40.75,2502300.0,39.6201,39.8239,39.4163,39.5522,2502300.0
2024-10-15 11:00:00,40.76,40.92,40.56,40.63,1265698.0,39.5619,39.7172,39.3678,39.4357,1265698.0
2024-10-15 11:30:00,40.62,40.76,40.29,40.39,1722781.0,39.426,39.5619,39.1057,39.2028,1722781.0
2024-10-15 12:00:00,40.39,40.56,40.21,40.33,895815.0,39.2028,39.3678,39.028,39.1445,895815.0
2024-10-15 12:30:00,40.32,40.65,40.26,40.63,668144.0,39.1348,39.4551,39.0766,39.4357,668144.0
2024-10-15 13:00:00,40.64,40.69,40.48,40.52,606381.0,39.4454,39.4939,39.2901,39.3289,606381.0
2024-10-15 13:30:00,40.52,40.68,40.49,40.55,552674.0,39.3289,39.4842,39.2998,39.3581,552674.0
2024-10-15 14:00:00,40.55,40.6,40.32,40.39,510607.0,39.3581,39.4066,39.1348,39.2028,510607.0
2024-10-15 14:30:00,40.38,40.4,40.14,40.21,939178.0,39.1931,39.2125,38.9601,39.028,939178.0
2024-10-15 15:00:00,40.2,40.24,40.05,40.18,1024065.0,39.0183,39.0572,38.8728,38.9989,1024065.0
2024-10-15 15:30:00,40.18,40.3,40.01,40.17,2118855.0,38.9989,39.1154,38.8339,38.9892,2118855.0
2024-10-16 09:30:00,40.47,41.22,40.4,41.09,2367547.0,39.2804,40.0084,39.2125,39.8822,2367547.0
2024-10-16 10:00:00,41.09,41.14,40.84,41.07,1320066.0,39.8822,39.9307,39.6395,39.8628,1320066.0
2024-10-16 10:30:00,41.07,41.65,40.91,41.65,1411759.0,39.8628,40.4257,39.7075,40.4257,1411759.0
2024-10-16 11:00:00,41.66,41.68,41.35,41.57,765639.0,40.4354,40.4548,40.1345,40.3481,765639.0
2024-10-16 11:30:00,41.56,41.71,41.28,41.3,763927.0,40.3384,40.484,40.0666,40.086,763927.0
2024-10-16 12:00:00,41.3,41.37,41.17,41.29,507063.0,40.086,40.154,39.9598,40.0763,507063.0
2024-10-16 12:30:00,41.29,41.43,41.17,41.43,324742.0,40.0763,40.2122,39.9598,40.2122,324742.0
2024-10-16 13:00:00,41.43,41.54,41.37,41.54,378184.0,40.2122,40.319,40.154,40.319,378184.0
2024-10-16 13:30:00,41.54,41.54,41.26,41.32,256825.0,40.319,40.319,40.0472,40.1054,256825.0
2024-10-16 14:00:00,41.32,41.37,41.23,41.32,246593.0,40.1054,40.154,40.0181,40.1054,246593.0
2024-10-16 14:30:00,41.31,41.32,41.18,41.25,250719.0,40.0957,40.1054,39.9695,40.0375,250719.0
2024-10-16 15:00:00,41.25,41.33,41.18,41.2,616835.0,40.0375,40.1151,39.9695,39.9889,616835.0
2024-10-16 15:30:00,41.2,41.21,40.54,40.56,3200455.0,39.9889,39.9987,39.3483,39.3678,3200455.0
2024-10-17 09:30:00,39.42,39.74,38.88,39.0,4024732.0,38.2613,38.5719,37.7371,37.8536,4024732.0
2024-10-17 10:00:00,39.01,39.01,38.8,38.96,1553102.0,37.8633,37.8633,37.6595,37.8148,1553102.0
2024-10-17 10:30:00,38.95,39.28,38.95,39.14,1013498.0,37.8051,38.1254,37.8051,37.9895,1013498.0
2024-10-17 11:00:00,39.14,39.14,38.69,38.91,1109401.0,37.9895,37.9895,37.5527,37.7663,1109401.0
2024-10-17 11:30:00,38.91,39.07,38.83,38.99,691282.0,37.7663,37.9216,37.6886,37.8439,691282.0
2024-10-17 12:00:00,38.98,39.03,38.9,38.97,444886.0,37.8342,37.8827,37.7566,37.8245,444886.0
2024-10-17 12:30:00,38.97,39.0,38.86,38.91,426904.0,37.8245,37.8536,37.7177,37.7663,426904.0
2024-10-17 13:00:00,38.9,38.93,38.68,38.7,553867.0,37.7566,37.7857,37.543,37.5624,553867.0
2024-10-17 13:30:00,38.7,38.98,38.63,38.93,638071.0,37.5624,37.8342,37.4945,37.7857,638071.0
2024-10-17 14:00:00,38.93,38.93,38.65,38.7,486071.0,37.7857,37.7857,37.5139,37.5624,486071.0
2024-10-17 14:30:00,38.7,38.79,38.65,38.66,341747.0,37.5624,37.6498,37.5139,37.5236,341747.0
2024-10-17 15:00:00,38.66,38.78,38.64,38.77,581198.0,37.5236,37.6401,37.5042,37.6304,581198.0
2024-10-17 15:30:00,38.77,38.9,38.72,38.86,1557293.0,37.6304,37.7566,37.5818,37.7177,1557293.0
2024-10-18 09:30:00,40.83,40.98,39.8,40.0,2928404.0,39.6298,39.7754,38.6301,38.8242,2928404.0
2024-10-18 10:00:00,40.02,40.19,39.96,40.16,823557.0,38.8436,39.0086,38.7854,38.9795,823557.0
2024-10-18 10:30:00,40.16,40.27,39.8,39.97,611866.0,38.9795,39.0863,38.6301,38.7951,611866.0
2024-10-18 11:00:00,39.97,40.05,39.74,39.86,762581.0,38.7951,38.8728,38.5719,38.6883,762581.0
2024-10-18 11:30:00,39.85,39.9,39.57,39.58,840329.0,38.6786,38.7272,38.4069,38.4166,840329.0
2024-10-18 12:00:00,39.59,39.94,39.56,39.93,1373805.0,38.4263,38.766,38.3972,38.7563,1373805.0
2024-10-18 12:30:00,39.94,40.0,39.8,39.82,639114.0,38.766,38.8242,38.6301,38.6495,639114.0
2024-10-18 13:00:00,39.81,39.97,39.77,39.94,653975.0,38.6398,38.7951,38.601,38.766,653975.0
2024-10-18 13:30:00,39.94,40.0,39.83,40.0,870530.0,38.766,38.8242,38.6592,38.8242,870530.0
2024-10-18 14:00:00,39.99,40.04,39.94,40.02,307174.0,38.8145,38.863,38.766,38.8436,307174.0
2024-10-18 14:30:00,40.02,40.08,39.96,40.05,420552.0,38.8436,38.9019,38.7854,38.8728,420552.0
2024-10-18 15:00:00,40.04,40.08,39.98,40.05,415364.0,38.863,38.9019,38.8048,38.8728,415364.0
2024-10-18 15:30:00,40.05,40.07,39.91,40.01,1409404.0,38.8728,38.8922,38.7369,38.8339,1409404.0
2024-10-21 09:30:00,39.46,39.91,39.36,39.65,1512160.0,38.3001,38.7369,38.203,38.4845,1512160.0
2024-10-21 10:00:00,39.65,39.78,39.58,39.71,425541.0,38.4845,38.6107,38.4166,38.5427,425541.0
2024-10-21 10:30:00,39.71,39.82,39.66,39.76,517503.0,38.5427,38.6495,38.4942,38.5913,517503.0
2024-10-21 11:00:00,39.75,39.76,39.55,39.61,603706.0,38.5816,38.5913,38.3874,38.4457,603706.0
2024-10-21 11:30:00,39.61,39.82,39.56,39.8,357858.0,38.4457,38.6495,38.3972,38.6301,357858.0
2024-10-21 12:00:00,39.8,39.85,39.65,39.74,346374.0,38.6301,38.6786,38.4845,38.5719,346374.0
2024-10-21 12:30:00,39.73,39.78,39.71,39.74,317272.0,38.5622,38.6107,38.5427,38.5719,317272.0
2024-10-21 13:00:00,39.75,39.75,39.58,39.63,305594.0,38.5816,38.5816,38.4166,38.4651,305594.0
2024-10-21 13:30:00,39.63,39.72,39.62,39.72,178884.0,38.4651,38.5525,38.4554,38.5525,178884.0
2024-10-21 14:00:00,39.72,39.73,39.66,39.67,297413.0,38.5525,38.5622,38.4942,38.5039,297413.0
2024-10-21 14:30:00,39.68,39.76,39.66,39.7,352082.0,38.5136,38.5913,38.4942,38.533,352082.0
2024-10-21 15:00:00,39.69,39.76,39.61,39.76,300902.0,38.5233,38.5913,38.4457,38.5913,300902.0
2024-10-21 15:30:00,39.76,39.78,39.62,39.71,963500.0,38.5913,38.6107,38.4554,38.5427,963500.0
2024-10-22 09:30:00,39.6,40.06,39.44,40.05,954317.0,38.436,38.8825,38.2807,38.8728,954317.0
2024-10-22 10:00:00,40.05,40.74,40.05,40.6,1428372.0,38.8728,39.5425,38.8728,39.4066,1428372.0
2024-10-22 10:30:00,40.61,41.03,40.61,40.94,1000814.0,39.4163,39.8239,39.4163,39.7366,1000814.0
2024-10-22 11:00:00,40.94,40.94,40.32,40.35,897438.0,39.7366,39.7366,39.1348,39.1639,897438.0
2024-10-22 11:30:00,40.35,40.65,40.28,40.52,518902.0,39.1639,39.4551,39.096,39.3289,518902.0
2024-10-22 12:00:00,40.54,40.61,40.41,40.48,410324.0,39.3483,39.4163,39.2222,39.2901,410324.0
2024-10-22 12:30:00,40.47,40.58,40.43,40.57,229395.0,39.2804,39.3872,39.2416,39.3775,229395.0
2024-10-22 13:00:00,40.57,40.58,40.36,40.47,231359.0,39.3775,39.3872,39.1736,39.2804,231359.0
2024-10-22 13:30:00,40.47,40.48,40.38,40.39,222344.0,39.2804,39.2901,39.1931,39.2028,222344.0
2024-10-22 14:00:00,40.38,40.4,40.3,40.37,186127.0,39.1931,39.2125,39.1154,39.1833,186127.0
2024-10-22 14:30:00,40.37,40.4,40.28,40.33,435341.0,39.1833,39.2125,39.096,39.1445,435341.0
2024-10-22 15:00:00,40.32,40.4,40.28,40.39,295498.0,39.1348,39.2125,39.096,39.2028,295498.0
2024-10-22 15:30:00,40.39,40.4,40.3,40.32,1022227.0,39.2028,39.2125,39.1154,39.1348,1022227.0
2024-10-23 09:30:00,40.79,41.18,40.58,40.92,1211546.0,39.591,39.9695,39.3872,39.7172,1211546.0
2024-10-23 10:00:00,40.94,40.98,40.62,40.91,585120.0,39.7366,39.7754,39.426,39.7075,585120.0
2024-10-23 10:30:00,40.92,40.93,40.2,40.4,1009755.0,39.7172,39.7269,39.0183,39.2125,1009755.0
2024-10-23 11:00:00,40.39,40.41,40.07,40.26,1097080.0,39.2028,39.2222,38.8922,39.0766,1097080.0
2024-10-23 11:30:00,40.27,40.34,40.12,40.22,395752.0,39.0863,39.1542,38.9407,39.0378,395752.0
2024-10-23 12:00:00,40.21,40.33,40.09,40.23,317780.0,39.028,39.1445,38.9116,39.0475,317780.0
2024-10-23 12:30:00,40.24,40.27,40.16,40.19,220845.0,39.0572,39.0863,38.9795,39.0086,220845.0
2024-10-23 13:00:00,40.2,40.21,39.97,40.04,344024.0,39.0183,39.028,38.7951,38.863,344024.0
2024-10-23 13:30:00,40.03,40.07,39.99,40.0,243364.0,38.8533,38.8922,38.8145,38.8242,243364.0
2024-10-23 14:00:00,40.0,40.1,39.89,40.07,309106.0,38.8242,38.9213,38.7175,38.8922,309106.0
2024-10-23 14:30:00,40.06,40.13,39.97,40.04,281005.0,38.8825,38.9504,38.7951,38.863,281005.0
2024-10-23 15:00:00,40.03,40.04,39.76,39.87,560437.0,38.8533,38.863,38.5913,38.698,560437.0
2024-10-23 15:30:00,39.88,40.0,39.85,40.0,1087115.0,38.7077,38.8242,38.6786,38.8242,1087115.0
2024-10-24 09:30:00,39.63,39.82,38.95,38.97,1308129.0,38.4651,38.6495,37.8051,37.8245,1308129.0
2024-10-24 10:00:00,38.96,39.1,38.85,38.96,766636.0,37.8148,37.9507,37.708,37.8148,766636.0
2024-10-24 10:30:00,38.97,39.02,38.8,38.98,653843.0,37.8245,37.873,37.6595,37.8342,653843.0
2024-10-24 11:00:00,38.98,39.36,38.98,39.32,440633.0,37.8342,38.203,37.8342,38.1642,440633.0
2024-10-24 11:30:00,39.31,39.39,39.17,39.37,409892.0,38.1545,38.2322,38.0186,38.2127,409892.0
2024-10-24 12:00:00,39.37,39.38,39.17,39.23,203082.0,38.2127,38.2224,38.0186,38.0769,203082.0
2024-10-24 12:30:00,39.22,39.35,39.2,39.29,135929.0,38.0671,38.1933,38.0477,38.1351,135929.0
2024-10-24 13:00:00,39.29,39.36,39.21,39.27,154799.0,38.1351,38.203,38.0574,38.1157,154799.0
2024-10-24 13:30:00,39.27,39.39,39.25,39.31,132599.0,38.1157,38.2322,38.0963,38.1545,132599.0
2024-10-24 14:00:00,39.3,39.38,39.28,39.34,150864.0,38.1448,38.2224,38.1254,38.1836,150864.0
2024-10-24 14:30:00,39.34,39.42,39.3,39.35,261390.0,38.1836,38.2613,38.1448,38.1933,261390.0
2024-10-24 15:00:00,39.36,39.43,39.33,39.38,193503.0,38.203,38.271,38.1739,38.2224,193503.0
2024-10-24 15:30:00,39.38,39.44,39.28,39.33,663075.0,38.2224,38.2807,38.1254,38.1739,663075.0
2024-10-25 09:30:00,40.25,40.34,39.72,40.19,1142291.0,39.0669,39.1542,38.5525,39.0086,1142291.0
2024-10-25 10:00:00,40.2,40.79,40.15,40.79,1374655.0,39.0183,39.591,38.9698,39.591,1374655.0
2024-10-25 10:30:00,40.78,40.94,40.55,40.6,1445368.0,39.5813,39.7366,39.3581,39.4066,1445368.0
2024-10-25 11:00:00,40.6,40.68,40.38,40.39,1203454.0,39.4066,39.4842,39.1931,39.2028,1203454.0
2024-10-25 11:30:00,40.38,40.42,40.27,40.37,434292.0,39.1931,39.2319,39.0863,39.1833,434292.0
2024-10-25 12:00:00,40.37,40.38,40.23,40.23,297666.0,39.1833,39.1931,39.0475,39.0475,297666.0
2024-10-25 12:30:00,40.23,40.26,40.15,40.24,319091.0,39.0475,39.0766,38.9698,39.0572,319091.0
2024-10-25 13:00:00,40.23,40.25,40.01,40.05,364539.0,39.0475,39.0669,38.8339,38.8728,364539.0
2024-10-25 13:30:00,40.05,40.13,40.01,40.02,222279.0,38.8728,38.9504,38.8339,38.8436,222279.0
2024-10-25 14:00:00,40.03,40.1,39.95,40.08,319705.0,38.8533,38.9213,38.7757,38.9019,319705.0
2024-10-25 14:30:00,40.07,40.11,40.02,40.04,284471.0,38.8922,38.931,38.8436,38.863,284471.0
2024-10-25 15:00:00,40.04,40.04,39.91,39.93,432676.0,38.863,38.863,38.7369,38.7563,432676.0
2024-10-25 15:30:00,39.93,39.93,39.78,39.89,1182865.0,38.7563,38.7563,38.6107,38.7175,1182865.0
2024-10-28 09:30:00,40.46,41.51,40.33,41.45,1810222.0,39.2707,40.2898,39.1445,40.2316,1810222.0
2024-10-28 10:00:00,41.46,41.54,41.31,41.39,1183143.0,40.2413,40.319,40.0957,40.1734,1183143.0
2024-10-28 10:30:00,41.38,41.88,41.35,41.62,1272350.0,40.1637,40.649,40.1345,40.3966,1272350.0
2024-10-28 11:00:00,41.62,41.87,41.57,41.81,628155.0,40.3966,40.6393,40.3481,40.581,628155.0
2024-10-28 11:30:00,41.81,41.81,41.52,41.57,497537.0,40.581,40.581,40.2995,40.3481,497537.0
2024-10-28 12:00:00,41.58,41.74,41.54,41.65,404718.0,40.3578,40.5131,40.319,40.4257,404718.0
2024-10-28 12:30:00,41.65,41.66,41.41,41.45,325086.0,40.4257,40.4354,40.1928,40.2316,325086.0
2024-10-28 13:00:00,41.46,41.59,41.43,41.52,256342.0,40.2413,40.3675,40.2122,40.2995,256342.0
2024-10-28 13:30:00,41.52,41.58,41.47,41.48,331419.0,40.2995,40.3578,40.251,40.2607,331419.0
2024-10-28 14:00:00,41.48,41.64,41.45,41.59,315926.0,40.2607,40.416,40.2316,40.3675,315926.0
2024-10-28 14:30:00,41.58,41.58,41.51,41.55,303006.0,40.3578,40.3578,40.2898,40.3287,303006.0
2024-10-28 15:00:00,41.55,41.64,41.52,41.53,318950.0,40.3287,40.416,40.2995,40.3092,318950.0
2024-10-28 15:30:00,41.54,41.65,41.44,41.64,1142235.0,40.319,40.4257,40.2219,40.416,1142235.0
2024-10-29 09:30:00,42.49,42.6,41.41,41.67,2563017.0,41.241,41.3478,40.1928,40.4451,2563017.0
2024-10-29 10:00:00,41.66,41.72,41.17,41.38,1038546.0,40.4354,40.4937,39.9598,40.1637,1038546.0
2024-10-29 10:30:00,41.38,42.0,41.37,41.77,648045.0,40.1637,40.7654,40.154,40.5422,648045.0
2024-10-29 11:00:00,41.78,41.93,41.45,41.48,566080.0,40.5519,40.6975,40.2316,40.2607,566080.0
2024-10-29 11:30:00,41.48,41.58,41.42,41.5,422481.0,40.2607,40.3578,40.2025,40.2801,422481.0
2024-10-29 12:00:00,41.49,41.69,41.38,41.4,592674.0,40.2704,40.4645,40.1637,40.1831,592674.0
2024-10-29 12:30:00,41.4,41.45,41.29,41.41,197743.0,40.1831,40.2316,40.0763,40.1928,197743.0
2024-10-29 13:00:00,41.41,41.45,41.35,41.37,182601.0,40.1928,40.2316,40.1345,40.154,182601.0
2024-10-29 13:30:00,41.37,41.37,41.28,41.29,284429.0,40.154,40.154,40.0666,40.0763,284429.0
2024-10-29 14:00:00,41.28,41.31,41.17,41.23,659384.0,40.0666,40.0957,39.9598,40.0181,659384.0
2024-10-29 14:30:00,41.23,41.34,41.18,41.3,396506.0,40.0181,40.1248,39.9695,40.086,396506.0
2024-10-29 15:00:00,41.3,41.33,41.14,41.15,356809.0,40.086,40.1151,39.9307,39.9404,356809.0
2024-10-29 15:30:00,41.15,41.25,41.01,41.13,1105884.0,39.9404,40.0375,39.8045,39.921,1105884.0
2024-10-30 09:30:00,39.98,40.15,39.46,40.09,1489708.0,38.8048,38.9698,38.3001,38.9116,1489708.0
2024-10-30 10:00:00,40.07,40.42,39.91,40.41,480718.0,38.8922,39.2319,38.7369,39.2222,480718.0
2024-10-30 10:30:00,40.41,40.42,40.11,40.37,402315.0,39.2222,39.2319,38.931,39.1833,402315.0
2024-10-30 11:00:00,40.37,40.38,40.06,40.14,286893.0,39.1833,39.1931,38.8825,38.9601,286893.0
2024-10-30 11:30:00,40.15,40.33,40.06,40.3,199568.0,38.9698,39.1445,38.8825,39.1154,199568.0
2024-10-30 12:00:00,40.29,40.35,40.18,40.26,286528.0,39.1057,39.1639,38.9989,39.0766,286528.0
2024-10-30 12:30:00,40.25,40.36,40.15,40.28,239108.0,39.0669,39.1736,38.9698,39.096,239108.0
2024-10-30 13:00:00,40.27,40.34,40.22,40.28,174389.0,39.0863,39.1542,39.0378,39.096,174389.0
2024-10-30 13:30:00,40.28,40.29,40.2,40.26,173265.0,39.096,39.1057,39.0183,39.0766,173265.0
2024-10-30 14:00:00,40.27,40.38,40.24,40.34,153413.0,39.0863,39.1931,39.0572,39.1542,153413.0
2024-10-30 14:30:00,40.34,40.35,40.23,40.26,294455.0,39.1542,39.1639,39.0475,39.0766,294455.0
2024-10-30 15:00:00,40.26,40.29,40.15,40.16,247001.0,39.0766,39.1057,38.9698,38.9795,247001.0
2024-10-30 15:30:00,40.16,40.18,40.01,40.02,1061063.0,38.9795,38.9989,38.8339,38.8436,1061063.0
2024-10-31 09:30:00,40.28,40.44,39.79,39.81,748951.0,39.096,39.2513,38.6204,38.6398,748951.0
2024-10-31 10:00:00,39.81,40.16,39.79,39.99,355511.0,38.6398,38.9795,38.6204,38.8145,355511.0
2024-10-31 10:30:00,39.99,40.14,39.93,40.13,373788.0,38.8145,38.9601,38.7563,38.9504,373788.0
2024-10-31 11:00:00,40.12,40.25,40.1,40.16,309758.0,38.9407,39.0669,38.9213,38.9795,309758.0
2024-10-31 11:30:00,40.16,40.25,40.09,40.13,347380.0,38.9795,39.0669,38.9116,38.9504,347380.0
2024-10-31 12:00:00,40.14,40.39,40.12,40.34,446733.0,38.9601,39.2028,38.9407,39.1542,446733.0
2024-10-31 12:30:00,40.35,40.46,40.3,40.38,544651.0,39.1639,39.2707,39.1154,39.1931,544651.0
2024-10-31 13:00:00,40.38,40.41,40.3,40.4,477951.0,39.1931,39.2222,39.1154,39.2125,477951.0
2024-10-31 13:30:00,40.4,40.5,40.33,40.41,457817.0,39.2125,39.3095,39.1445,39.2222,457817.0
2024-10-31 14:00:00,40.41,40.49,40.34,40.45,418844.0,39.2222,39.2998,39.1542,39.261,418844.0
2024-10-31 14:30:00,40.45,40.55,40.37,40.52,447489.0,39.261,39.3581,39.1833,39.3289,447489.0
2024-10-31 15:00:00,40.52,40.73,40.45,40.69,497074.0,39.3289,39.5328,39.261,39.4939,497074.0
2024-10-31 15:30:00,40.7,40.7,40.56,40.61,1039930.0,39.5036,39.5036,39.3678,39.4163,1039930.0
2024-11-01 09:30:00,40.77,41.18,40.39,41.09,803953.0,39.5716,39.9695,39.2028,39.8822,803953.0
2024-11-01 10:00:00,41.09,41.15,40.73,40.85,608662.0,39.8822,39.9404,39.5328,39.6492,608662.0
2024-11-01 10:30:00,40.85,40.88,40.57,40.71,348014.0,39.6492,39.6784,39.3775,39.5134,348014.0
2024-11-01 11:00:00,40.72,40.72,40.48,40.57,219828.0,39.5231,39.5231,39.2901,39.3775,219828.0
2024-11-01 11:30:00,40.57,40.7,40.54,40.67,169418.0,39.3775,39.5036,39.3483,39.4745,169418.0
2024-11-01 12:00:00,40.68,40.76,40.61,40.68,205133.0,39.4842,39.5619,39.4163,39.4842,205133.0
2024-11-01 12:30:00,40.68,40.82,40.66,40.74,317960.0,39.4842,39.6201,39.4648,39.5425,317960.0
2024-11-01 13:00:00,40.75,40.79,40.7,40.76,142303.0,39.5522,39.591,39.5036,39.5619,142303.0
2024-11-01 13:30:00,40.77,40.77,40.5,40.51,331467.0,39.5716,39.5716,39.3095,39.3192,331467.0
2024-11-01 14:00:00,40.51,40.56,40.39,40.43,236728.0,39.3192,39.3678,39.2028,39.2416,236728.0
2024-11-01 14:30:00,40.41,40.54,40.4,40.54,191727.0,39.2222,39.3483,39.2125,39.3483,191727.0
2024-11-01 15:00:00,40.54,40.55,40.46,40.48,279816.0,39.3483,39.3581,39.2707,39.2901,279816.0
2024-11-01 15:30:00,40.48,40.49,40.33,40.43,597458.0,39.2901,39.2998,39.1445,39.2416,597458.0
2024-11-04 09:30:00,40.27,40.92,40.15,40.38,1100141.0,39.0863,39.7172,38.9698,39.1931,1100141.0
2024-11-04 10:00:00,40.39,40.4,40.06,40.17,521074.0,39.2028,39.2125,38.8825,38.9892,521074.0
2024-11-04 10:30:00,40.18,40.5,40.18,40.45,462202.0,38.9989,39.3095,38.9989,39.261,462202.0
2024-11-04 11:00:00,40.45,40.56,40.32,40.37,490012.0,39.261,39.3678,39.1348,39.1833,490012.0
2024-11-04 11:30:00,40.37,40.4,40.01,40.09,291781.0,39.1833,39.2125,38.8339,38.9116,291781.0
2024-11-04 12:00:00,40.09,40.13,39.97,40.03,250590.0,38.9116,38.9504,38.7951,38.8533,250590.0
2024-11-04 12:30:00,40.04,40.13,39.97,40.0,251972.0,38.863,38.9504,38.7951,38.8242,251972.0
2024-11-04 13:00:00,40.01,40.04,39.9,40.02,208196.0,38.8339,38.863,38.7272,38.8436,208196.0
2024-11-04 13:30:00,40.02,40.08,39.97,39.98,167598.0,38.8436,38.9019,38.7951,38.8048,167598.0
2024-11-04 14:00:00,39.99,40.02,39.92,39.94,202982.0,38.8145,38.8436,38.7466,38.766,202982.0
2024-11-04 14:30:00,39.94,39.95,39.87,39.89,279339.0,38.766,38.7757,38.698,38.7175,279339.0
2024-11-04 15:00:00,39.88,39.9,39.82,39.86,358677.0,38.7077,38.7272,38.6495,38.6883,358677.0
2024-11-04 15:30:00,39.87,39.95,39.78,39.85,873080.0,38.698,38.7757,38.6107,38.6786,873080.0
2024-11-05 09:30:00,40.75,41.18,40.31,40.55,1140421.0,39.5522,39.9695,39.1251,39.3581,1140421.0
2024-11-05 10:00:00,40.55,40.6,40.25,40.27,546402.0,39.3581,39.4066,39.0669,39.0863,546402.0
2024-11-05 10:30:00,40.26,40.54,40.15,40.43,565465.0,39.0766,39.3483,38.9698,39.2416,565465.0
2024-11-05 11:00:00,40.42,40.54,40.32,40.46,284120.0,39.2319,39.3483,39.1348,39.2707,284120.0
2024-11-05 11:30:00,40.46,40.47,40.24,40.24,330146.0,39.2707,39.2804,39.0572,39.0572,330146.0
2024-11-05 12:00:00,40.23,40.29,40.0,40.12,327444.0,39.0475,39.1057,38.8242,38.9407,327444.0
2024-11-05 12:30:00,40.11,40.17,40.06,40.1,180380.0,38.931,38.9892,38.8825,38.9213,180380.0
2024-11-05 13:00:00,40.1,40.15,40.06,40.13,222216.0,38.9213,38.9698,38.8825,38.9504,222216.0
2024-11-05 13:30:00,40.13,40.16,40.03,40.06,228097.0,38.9504,38.9795,38.8533,38.8825,228097.0
2024-11-05 14:00:00,40.07,40.13,40.04,40.09,159606.0,38.8922,38.9504,38.863,38.9116,159606.0
2024-11-05 14:30:00,40.09,40.17,39.97,40.01,303957.0,38.9116,38.9892,38.7951,38.8339,303957.0
2024-11-05 15:00:00,40.02,40.14,39.99,40.12,192158.0,38.8436,38.9601,38.8145,38.9407,192158.0
2024-11-05 15:30:00,40.12,40.18,39.94,40.04,802081.0,38.9407,38.9989,38.766,38.863,802081.0
2024-11-06 09:30:00,38.07,38.42,36.93,38.35,3959525.0,36.951,37.2907,35.8445,37.2227,3959525.0
2024-11-06 10:00:00,38.36,38.83,38.29,38.8,992223.0,37.2324,37.6886,37.1645,37.6595,992223.0
2024-11-06 10:30:00,38.8,38.92,38.56,38.78,760461.0,37.6595,37.776,37.4265,37.6401,760461.0
2024-11-06 11:00:00,38.8,38.85,38.52,38.63,740850.0,37.6595,37.708,37.3877,37.4945,740850.0
2024-11-06 11:30:00,38.64,39.03,38.52,38.79,937405.0,37.5042,37.8827,37.3877,37.6498,937405.0
2024-11-06 12:00:00,38.79,38.87,38.72,38.84,319978.0,37.6498,37.7274,37.5818,37.6983,319978.0
2024-11-06 12:30:00,38.84,38.84,38.66,38.74,217874.0,37.6983,37.6983,37.5236,37.6013,217874.0
2024-11-06 13:00:00,38.75,38.89,38.74,38.84,227287.0,37.611,37.7468,37.6013,37.6983,227287.0
2024-11-06 13:30:00,38.84,38.95,38.63,38.77,290365.0,37.6983,37.8051,37.4945,37.6304,290365.0
2024-11-06 14:00:00,38.77,38.79,38.66,38.75,281102.0,37.6304,37.6498,37.5236,37.611,281102.0
2024-11-06 14:30:00,38.75,38.76,38.55,38.72,359751.0,37.611,37.6207,37.4168,37.5818,359751.0
2024-11-06 15:00:00,38.72,38.76,38.58,38.64,460464.0,37.5818,37.6207,37.446,37.5042,460464.0
2024-11-06 15:30:00,38.64,38.74,38.53,38.66,1885697.0,37.5042,37.6013,37.3974,37.5236,1885697.0
2024-11-07 09:30:00,40.15,40.79,40.07,40.5,2244047.0,38.9698,39.591,38.8922,39.3095,2244047.0
2024-11-07 10:00:00,40.49,40.88,40.27,40.81,1189954.0,39.2998,39.6784,39.0863,39.6104,1189954.0
2024-11-07 10:30:00,40.79,40.99,40.65,40.76,1078732.0,39.591,39.7851,39.4551,39.5619,1078732.0
2024-11-07 11:00:00,40.77,40.94,40.62,40.71,969699.0,39.5716,39.7366,39.426,39.5134,969699.0
2024-11-07 11:30:00,40.71,40.89,40.64,40.88,505677.0,39.5134,39.6881,39.4454,39.6784,505677.0
2024-11-07 12:00:00,40.88,40.99,40.77,40.99,796079.0,39.6784,39.7851,39.5716,39.7851,796079.0
2024-11-07 12:30:00,40.99,41.17,40.83,41.12,813599.0,39.7851,39.9598,39.6298,39.9113,813599.0
2024-11-07 13:00:00,41.13,41.13,40.92,40.99,424057.0,39.921,39.921,39.7172,39.7851,424057.0
2024-11-07 13:30:00,41.0,41.08,40.86,40.87,534870.0,39.7948,39.8725,39.6589,39.6686,534870.0
2024-11-07 14:00:00,40.87,41.3,40.71,41.23,1121332.0,39.6686,40.086,39.5134,40.0181,1121332.0
2024-11-07 14:30:00,41.23,41.39,41.2,41.32,693652.0,40.0181,40.1734,39.9889,40.1054,693652.0
2024-11-07 15:00:00,41.32,41.5,41.3,41.38,832420.0,40.1054,40.2801,40.086,40.1637,832420.0
2024-11-07 15:30:00,41.37,41.42,41.04,41.22,1809287.0,40.154,40.2025,39.8337,40.0084,1809287.0
2024-11-08 09:30:00,39.79,40.2,39.17,39.23,1998667.0,38.6204,39.0183,38.0186,38.0769,1998667.0
2024-11-08 10:00:00,39.23,39.41,38.98,39.0,938146.0,38.0769,38.2516,37.8342,37.8536,938146.0
2024-11-08 10:30:00,38.98,39.11,38.51,38.63,1437451.0,37.8342,37.9604,37.378,37.4945,1437451.0
2024-11-08 11:00:00,38.62,38.69,38.41,38.58,1025791.0,37.4848,37.5527,37.281,37.446,1025791.0
2024-11-08 11:30:00,38.58,38.61,38.15,38.17,607646.0,37.446,37.4751,37.0286,37.048,607646.0
2024-11-08 12:00:00,38.17,38.36,38.14,38.34,508325.0,37.048,37.2324,37.0189,37.213,508325.0
2024-11-08 12:30:00,38.33,38.41,38.21,38.29,454120.0,37.2033,37.281,37.0868,37.1645,454120.0
2024-11-08 13:00:00,38.28,38.33,38.16,38.22,359419.0,37.1548,37.2033,37.0383,37.0965,359419.0
2024-11-08 13:30:00,38.21,38.37,38.14,38.34,399524.0,37.0868,37.2421,37.0189,37.213,399524.0
2024-11-08 14:00:00,38.34,38.34,38.21,38.27,335372.0,37.213,37.213,37.0868,37.1451,335372.0
2024-11-08 14:30:00,38.27,38.46,38.24,38.39,447600.0,37.1451,37.3295,37.116,37.2615,447600.0
2024-11-08 15:00:00,38.39,38.45,38.33,38.34,388191.0,37.2615,37.3198,37.2033,37.213,388191.0
2024-11-08 15:30:00,38.34,38.51,38.32,38.34,1580866.0,37.213,37.378,37.1936,37.213,1580866.0
2024-11-11 09:30:00,39.08,39.08,38.61,38.77,1623319.0,37.9313,37.9313,37.4751,37.6304,1623319.0
2024-11-11 10:00:00,38.79,39.18,38.78,39.03,901524.0,37.6498,38.0283,37.6401,37.8827,901524.0
2024-11-11 10:30:00,39.04,39.2,38.98,39.19,641429.0,37.8924,38.0477,37.8342,38.038,641429.0
2024-11-11 11:00:00,39.18,39.2,38.91,39.03,666208.0,38.0283,38.0477,37.7663,37.8827,666208.0
2024-11-11 11:30:00,39.03,39.29,38.91,39.19,488748.0,37.8827,38.1351,37.7663,38.038,488748.0
2024-11-11 12:00:00,39.19,39.2,39.05,39.09,416735.0,38.038,38.0477,37.9021,37.941,416735.0
2024-11-11 12:30:00,39.09,39.25,39.09,39.14,438547.0,37.941,38.0963,37.941,37.9895,438547.0
2024-11-11 13:00:00,39.14,39.16,38.97,39.02,292814.0,37.9895,38.0089,37.8245,37.873,292814.0
2024-11-11 13:30:00,39.02,39.11,38.94,39.1,193166.0,37.873,37.9604,37.7954,37.9507,193166.0
2024-11-11 14:00:00,39.09,39.17,39.06,39.07,244702.0,37.941,38.0186,37.9119,37.9216,244702.0
2024-11-11 14:30:00,39.07,39.14,39.04,39.11,210323.0,37.9216,37.9895,37.8924,37.9604,210323.0
2024-11-11 15:00:00,39.11,39.19,39.08,39.1,280218.0,37.9604,38.038,37.9313,37.9507,280218.0
2024-11-11 15:30:00,39.09,39.15,39.0,39.02,1344088.0,37.941,37.9992,37.8536,37.873,1344088.0
2024-11-12 09:30:00,36.91,36.93,36.28,36.62,3262283.0,35.825,35.8445,35.2136,35.5436,3262283.0
2024-11-12 10:00:00,36.63,36.75,36.4,36.45,1492271.0,35.5533,35.6698,35.33,35.3786,1492271.0
2024-11-12 10:30:00,36.44,36.77,36.44,36.55,1032255.0,35.3689,35.6892,35.3689,35.4756,1032255.0
2024-11-12 11:00:00,36.55,36.61,36.24,36.44,1090941.0,35.4756,35.5339,35.1747,35.3689,1090941.0
2024-11-12 11:30:00,36.43,36.52,36.15,36.27,1022642.0,35.3592,35.4465,35.0874,35.2039,1022642.0
2024-11-12 12:00:00,36.27,36.3,36.01,36.09,733723.0,35.2039,35.233,34.9515,35.0292,733723.0
2024-11-12 12:30:00,36.08,36.28,36.06,36.19,498304.0,35.0194,35.2136,35.0,35.1262,498304.0
2024-11-12 13:00:00,36.19,36.29,36.17,36.23,450688.0,35.1262,35.2233,35.1068,35.165,450688.0
2024-11-12 13:30:00,36.23,36.28,36.09,36.13,500516.0,35.165,35.2136,35.0292,35.068,500516.0
2024-11-12 14:00:00,36.12,36.21,36.07,36.16,644669.0,35.0583,35.1456,35.0097,35.0971,644669.0
2024-11-12 14:30:00,36.16,36.27,36.13,36.18,624219.0,35.0971,35.2039,35.068,35.1165,624219.0
2024-11-12 15:00:00,36.19,36.27,36.07,36.13,702924.0,35.1262,35.2039,35.0097,35.068,702924.0
2024-11-12 15:30:00,36.13,36.19,36.06,36.08,1884503.0,35.068,35.1262,35.0,35.0194,1884503.0
2024-11-13 09:30:00,36.54,36.82,35.93,36.15,2778070.0,35.4659,35.7377,34.8739,35.0874,2778070.0
2024-11-13 10:00:00,36.14,36.45,36.11,36.27,1011444.0,35.0777,35.3786,35.0486,35.2039,1011444.0
2024-11-13 10:30:00,36.27,36.34,36.0,36.02,730115.0,35.2039,35.2718,34.9418,34.9612,730115.0
2024-11-13 11:00:00,36.01,36.04,35.89,35.91,769388.0,34.9515,34.9806,34.835,34.8544,769388.0
2024-11-13 11:30:00,35.91,36.0,35.78,35.9,537524.0,34.8544,34.9418,34.7283,34.8447,537524.0
2024-11-13 12:00:00,35.89,35.95,35.79,35.8,562699.0,34.835,34.8933,34.738,34.7477,562699.0
2024-11-13 12:30:00,35.8,35.91,35.77,35.88,638336.0,34.7477,34.8544,34.7186,34.8253,638336.0
2024-11-13 13:00:00,35.88,35.9,35.81,35.83,491204.0,34.8253,34.8447,34.7574,34.7768,491204.0
2024-11-13 13:30:00,35.83,35.92,35.8,35.84,514607.0,34.7768,34.8642,34.7477,34.7865,514607.0
2024-11-13 14:00:00,35.84,35.89,35.66,35.72,913121.0,34.7865,34.835,34.6118,34.67,913121.0
2024-11-13 14:30:00,35.72,35.76,35.56,35.69,1284380.0,34.67,34.7089,34.5147,34.6409,1284380.0
2024-11-13 15:00:00,35.69,35.87,35.64,35.84,813373.0,34.6409,34.8156,34.5924,34.7865,813373.0
2024-11-13 15:30:00,35.84,35.89,35.6,35.7,3135769.0,34.7865,34.835,34.5536,34.6506,3135769.0
2024-11-14 09:30:00,35.43,35.43,33.16,33.27,6600643.0,34.3886,34.3886,32.1853,32.292,6600643.0
2024-11-14 10:00:00,33.29,34.63,33.27,34.47,3571507.0,32.3115,33.6121,32.292,33.4568,3571507.0
2024-11-14 10:30:00,34.47,34.49,33.84,33.88,1349981.0,33.4568,33.4762,32.8453,32.8841,1349981.0
2024-11-14 11:00:00,33.85,34.38,33.84,34.28,729834.0,32.855,33.3694,32.8453,33.2724,729834.0
2024-11-14 11:30:00,34.29,34.35,34.09,34.19,592604.0,33.2821,33.3403,33.0879,33.185,592604.0
2024-11-14 12:00:00,34.19,34.48,34.12,34.37,1237459.0,33.185,33.4665,33.1171,33.3597,1237459.0
2024-11-14 12:30:00,34.37,34.37,33.97,34.0,648980.0,33.3597,33.3597,32.9715,33.0006,648980.0
2024-11-14 13:00:00,34.0,34.31,33.95,34.02,609089.0,33.0006,33.3015,32.9521,33.02,609089.0
2024-11-14 13:30:00,34.02,34.15,34.0,34.09,549629.0,33.02,33.1462,33.0006,33.0879,549629.0
2024-11-14 14:00:00,34.09,34.15,33.99,34.09,524346.0,33.0879,33.1462,32.9909,33.0879,524346.0
2024-11-14 14:30:00,34.09,34.17,33.94,33.95,679884.0,33.0879,33.1656,32.9424,32.9521,679884.0
2024-11-14 15:00:00,33.95,33.99,33.52,33.6,1908762.0,32.9521,32.9909,32.5347,32.6123,1908762.0
2024-11-14 15:30:00,33.6,33.61,33.31,33.33,2824235.0,32.6123,32.6221,32.3309,32.3503,2824235.0
2024-11-15 09:30:00,34.25,34.42,33.66,34.16,2833514.0,33.2432,33.4082,32.6706,33.1559,2833514.0
2024-11-15 10:00:00,34.16,34.36,34.04,34.26,851251.0,33.1559,33.35,33.0394,33.2529,851251.0
2024-11-15 10:30:00,34.27,34.3,33.93,34.07,926772.0,33.2627,33.2918,32.9326,33.0685,926772.0
2024-11-15 11:00:00,34.07,34.43,34.01,34.42,570437.0,33.0685,33.4179,33.0103,33.4082,570437.0
2024-11-15 11:30:00,34.43,34.6,34.34,34.42,622893.0,33.4179,33.583,33.3306,33.4082,622893.0
2024-11-15 12:00:00,34.41,34.5,34.25,34.36,567657.0,33.3985,33.4859,33.2432,33.35,567657.0
2024-11-15 12:30:00,34.36,34.42,34.31,34.41,373489.0,33.35,33.4082,33.3015,33.3985,373489.0
2024-11-15 13:00:00,34.41,34.54,34.38,34.54,766332.0,33.3985,33.5247,33.3694,33.5247,766332.0
2024-11-15 13:30:00,34.54,34.55,34.41,34.54,530539.0,33.5247,33.5344,33.3985,33.5247,530539.0
2024-11-15 14:00:00,34.55,34.88,34.54,34.72,1042226.0,33.5344,33.8547,33.5247,33.6994,1042226.0
2024-11-15 14:30:00,34.72,34.87,34.62,34.81,952244.0,33.6994,33.845,33.6024,33.7868,952244.0
2024-11-15 15:00:00,34.81,35.2,34.8,35.02,1002655.0,33.7868,34.1653,33.7771,33.9906,1002655.0
2024-11-15 15:30:00,35.02,35.15,34.95,35.0,2309467.0,33.9906,34.1168,33.9227,33.9712,2309467.0
2024-11-18 09:30:00,35.42,35.7,35.12,35.33,1346366.0,34.3788,34.6506,34.0877,34.2915,1346366.0
2024-11-18 10:00:00,35.33,35.38,35.07,35.12,616975.0,34.2915,34.34,34.0391,34.0877,616975.0
2024-11-18 10:30:00,35.12,35.32,35.09,35.13,489426.0,34.0877,34.2818,34.0585,34.0974,489426.0
2024-11-18 11:00:00,35.13,35.33,35.08,35.09,404784.0,34.0974,34.2915,34.0488,34.0585,404784.0
2024-11-18 11:30:00,35.09,35.19,35.06,35.16,314938.0,34.0585,34.1556,34.0294,34.1265,314938.0
2024-11-18 12:00:00,35.16,35.26,35.15,35.18,325030.0,34.1265,34.2236,34.1168,34.1459,325030.0
2024-11-18 12:30:00,35.18,35.34,35.15,35.29,209580.0,34.1459,34.3012,34.1168,34.2527,209580.0
2024-11-18 13:00:00,35.29,35.43,35.23,35.32,253864.0,34.2527,34.3886,34.1944,34.2818,253864.0
2024-11-18 13:30:00,35.32,35.35,35.23,35.32,231660.0,34.2818,34.3109,34.1944,34.2818,231660.0
2024-11-18 14:00:00,35.32,35.34,35.27,35.29,182352.0,34.2818,34.3012,34.2333,34.2527,182352.0
2024-11-18 14:30:00,35.29,35.42,35.24,35.4,218872.0,34.2527,34.3788,34.2041,34.3594,218872.0
2024-11-18 15:00:00,35.41,35.44,35.34,35.38,291400.0,34.3691,34.3983,34.3012,34.34,291400.0
2024-11-18 15:30:00,35.37,35.4,35.28,35.33,901538.0,34.3303,34.3594,34.243,34.2915,901538.0
2024-11-19 09:30:00,34.6,35.04,34.5,34.89,739893.0,33.583,34.01,33.4859,33.8644,739893.0
2024-11-19 10:00:00,34.9,34.99,34.76,34.97,300808.0,33.8741,33.9615,33.7382,33.9421,300808.0
2024-11-19 10:30:00,34.97,35.09,34.86,35.01,728816.0,33.9421,34.0585,33.8353,33.9809,728816.0
2024-11-19 11:00:00,35.01,35.06,34.96,35.04,451784.0,33.9809,34.0294,33.9324,34.01,451784.0
2024-11-19 11:30:00,35.03,35.06,34.95,34.96,349526.0,34.0003,34.0294,33.9227,33.9324,349526.0
2024-11-19 12:00:00,34.95,35.01,34.93,34.97,255943.0,33.9227,33.9809,33.9033,33.9421,255943.0
2024-11-19 12:30:00,34.96,35.03,34.94,35.01,208806.0,33.9324,34.0003,33.913,33.9809,208806.0
2024-11-19 13:00:00,35.0,35.03,34.97,35.02,311545.0,33.9712,34.0003,33.9421,33.9906,311545.0
2024-11-19 13:30:00,35.01,35.17,34.99,35.13,246942.0,33.9809,34.1362,33.9615,34.0974,246942.0
2024-11-19 14:00:00,35.13,35.13,34.95,35.01,732317.0,34.0974,34.0974,33.9227,33.9809,732317.0
2024-11-19 14:30:00,35.01,35.02,34.86,34.92,299265.0,33.9809,33.9906,33.8353,33.8935,299265.0
2024-11-19 15:00:00,34.93,35.0,34.89,34.95,302191.0,33.9033,33.9712,33.8644,33.9227,302191.0
2024-11-19 15:30:00,34.96,35.19,34.93,35.18,1395449.0,33.9324,34.1556,33.9033,34.1459,1395449.0
2024-11-20 09:30:00,35.46,35.49,34.98,35.06,763615.0,34.4177,34.4468,33.9518,34.0294,763615.0
2024-11-20 10:00:00,35.06,35.23,35.04,35.17,732296.0,34.0294,34.1944,34.01,34.1362,732296.0
2024-11-20 10:30:00,35.18,35.19,35.01,35.08,304003.0,34.1459,34.1556,33.9809,34.0488,304003.0
2024-11-20 11:00:00,35.07,35.08,34.89,35.02,574330.0,34.0391,34.0488,33.8644,33.9906,574330.0
2024-11-20 11:30:00,35.03,35.07,34.98,35.05,262057.0,34.0003,34.0391,33.9518,34.0197,262057.0
2024-11-20 12:00:00,35.05,35.11,35.04,35.1,127187.0,34.0197,34.078,34.01,34.0683,127187.0
2024-11-20 12:30:00,35.09,35.16,35.07,35.16,170889.0,34.0585,34.1265,34.0391,34.1265,170889.0
2024-11-20 13:00:00,35.16,35.21,35.12,35.2,205336.0,34.1265,34.175,34.0877,34.1653,205336.0
2024-11-20 13:30:00,35.2,35.21,35.09,35.09,255348.0,34.1653,34.175,34.0585,34.0585,255348.0
2024-11-20 14:00:00,35.09,35.11,34.88,34.98,351676.0,34.0585,34.078,33.8547,33.9518,351676.0
2024-11-20 14:30:00,34.98,35.13,34.97,35.09,244833.0,33.9518,34.0974,33.9421,34.0585,244833.0
2024-11-20 15:00:00,35.09,35.14,35.07,35.12,216053.0,34.0585,34.1071,34.0391,34.0877,216053.0
2024-11-20 15:30:00,35.11,35.23,35.08,35.18,875500.0,34.078,34.1944,34.0488,34.1459,875500.0
2024-11-21 09:30:00,35.18,35.67,35.1,35.63,1228849.0,34.1459,34.6215,34.0683,34.5827,1228849.0
2024-11-21 10:00:00,35.63,35.76,35.5,35.52,624069.0,34.5827,34.7089,34.4565,34.4759,624069.0
2024-11-21 10:30:00,35.53,35.61,35.32,35.43,375028.0,34.4856,34.5633,34.2818,34.3886,375028.0
2024-11-21 11:00:00,35.43,35.55,35.36,35.51,523301.0,34.3886,34.505,34.3206,34.4662,523301.0
2024-11-21 11:30:00,35.52,35.6,35.41,35.47,401654.0,34.4759,34.5536,34.3691,34.4274,401654.0
2024-11-21 12:00:00,35.48,35.55,35.4,35.54,275043.0,34.4371,34.505,34.3594,34.4953,275043.0
2024-11-21 12:30:00,35.54,35.65,35.52,35.63,217277.0,34.4953,34.6021,34.4759,34.5827,217277.0
2024-11-21 13:00:00,35.63,35.67,35.61,35.64,171891.0,34.5827,34.6215,34.5633,34.5924,171891.0
2024-11-21 13:30:00,35.64,35.66,35.59,35.62,241509.0,34.5924,34.6118,34.5439,34.573,241509.0
2024-11-21 14:00:00,35.63,35.64,35.4,35.48,249899.0,34.5827,34.5924,34.3594,34.4371,249899.0
2024-11-21 14:30:00,35.47,35.51,35.41,35.44,210892.0,34.4274,34.4662,34.3691,34.3983,210892.0
2024-11-21 15:00:00,35.43,35.47,35.38,35.43,258787.0,34.3886,34.4274,34.34,34.3886,258787.0
2024-11-21 15:30:00,35.43,35.44,35.27,35.38,837485.0,34.3886,34.3983,34.2333,34.34,837485.0
2024-11-22 09:30:00,35.2,35.4,34.9,34.91,1135431.0,34.1653,34.3594,33.8741,33.8838,1135431.0
2024-11-22 10:00:00,34.91,35.03,34.61,34.77,1173545.0,33.8838,34.0003,33.5927,33.748,1173545.0
2024-11-22 10:30:00,34.78,34.93,34.62,34.66,792339.0,33.7577,33.9033,33.6024,33.6412,792339.0
2024-11-22 11:00:00,34.67,34.77,34.63,34.66,425050.0,33.6509,33.748,33.6121,33.6412,425050.0
2024-11-22 11:30:00,34.65,34.77,34.56,34.77,440221.0,33.6315,33.748,33.5441,33.748,440221.0
2024-11-22 12:00:00,34.76,34.83,34.71,34.72,433535.0,33.7382,33.8062,33.6897,33.6994,433535.0
2024-11-22 12:30:00,34.71,34.79,34.7,34.77,208496.0,33.6897,33.7674,33.68,33.748,208496.0
2024-11-22 13:00:00,34.77,34.82,34.72,34.75,377707.0,33.748,33.7965,33.6994,33.7285,377707.0
2024-11-22 13:30:00,34.75,34.83,34.64,34.76,384980.0,33.7285,33.8062,33.6218,33.7382,384980.0
2024-11-22 14:00:00,34.75,34.75,34.66,34.72,226112.0,33.7285,33.7285,33.6412,33.6994,226112.0
2024-11-22 14:30:00,34.72,34.79,34.63,34.63,259911.0,33.6994,33.7674,33.6121,33.6121,259911.0
2024-11-22 15:00:00,34.63,34.73,34.6,34.61,373721.0,33.6121,33.7091,33.583,33.5927,373721.0
2024-11-22 15:30:00,34.61,34.74,34.54,34.68,1265317.0,33.5927,33.7188,33.5247,33.6606,1265317.0
2024-11-25 09:30:00,34.28,34.65,34.03,34.49,1329564.0,33.2724,33.6315,33.0297,33.4762,1329564.0
2024-11-25 10:00:00,34.49,34.53,34.25,34.36,707515.0,33.4762,33.515,33.2432,33.35,707515.0
2024-11-25 10:30:00,34.36,34.41,34.11,34.23,659859.0,33.35,33.3985,33.1074,33.2238,659859.0
2024-11-25 11:00:00,34.23,34.49,34.19,34.22,570688.0,33.2238,33.4762,33.185,33.2141,570688.0
2024-11-25 11:30:00,34.23,34.32,34.13,34.29,266154.0,33.2238,33.3112,33.1268,33.2821,266154.0
2024-11-25 12:00:00,34.29,34.37,34.18,34.2,186295.0,33.2821,33.3597,33.1753,33.1947,186295.0
2024-11-25 12:30:00,34.21,34.33,34.14,34.3,191449.0,33.2044,33.3209,33.1365,33.2918,191449.0
2024-11-25 13:00:00,34.3,34.35,34.29,34.33,157437.0,33.2918,33.3403,33.2821,33.3209,157437.0
2024-11-25 13:30:00,34.34,34.47,34.34,34.43,249382.0,33.3306,33.4568,33.3306,33.4179,249382.0
2024-11-25 14:00:00,34.43,34.54,34.41,34.53,193127.0,33.4179,33.5247,33.3985,33.515,193127.0
2024-11-25 14:30:00,34.52,34.6,34.46,34.56,241688.0,33.5053,33.583,33.4471,33.5441,241688.0
2024-11-25 15:00:00,34.56,34.6,34.46,34.47,247658.0,33.5441,33.583,33.4471,33.4568,247658.0
2024-11-25 15:30:00,34.47,34.57,34.46,34.48,740370.0,33.4568,33.5538,33.4471,33.4665,740370.0
2024-11-26 09:30:00,35.21,35.27,34.8,34.9,996088.0,34.175,34.2333,33.7771,33.8741,996088.0
2024-11-26 10:00:00,34.9,34.98,34.77,34.77,426383.0,33.8741,33.9518,33.748,33.748,426383.0
2024-11-26 10:30:00,34.77,35.08,34.73,34.98,849801.0,33.748,34.0488,33.7091,33.9518,849801.0
2024-11-26 11:00:00,34.99,35.27,34.96,35.2,785708.0,33.9615,34.2333,33.9324,34.1653,785708.0
2024-11-26 11:30:00,35.21,35.41,35.2,35.32,578362.0,34.175,34.3691,34.1653,34.2818,578362.0
2024-11-26 12:00:00,35.32,35.38,35.24,35.34,334931.0,34.2818,34.34,34.2041,34.3012,334931.0
2024-11-26 12:30:00,35.34,35.37,35.25,35.29,300766.0,34.3012,34.3303,34.2138,34.2527,300766.0
2024-11-26 13:00:00,35.28,35.3,35.16,35.21,274934.0,34.243,34.2624,34.1265,34.175,274934.0
2024-11-26 13:30:00,35.2,35.32,35.19,35.3,299174.0,34.1653,34.2818,34.1556,34.2624,299174.0
2024-11-26 14:00:00,35.3,35.34,35.26,35.33,312114.0,34.2624,34.3012,34.2236,34.2915,312114.0
2024-11-26 14:30:00,35.33,35.41,35.27,35.41,284550.0,34.2915,34.3691,34.2333,34.3691,284550.0
2024-11-26 15:00:00,35.41,35.5,35.4,35.45,521697.0,34.3691,34.4565,34.3594,34.408,521697.0
2024-11-26 15:30:00,35.45,35.45,35.24,35.34,1400924.0,34.408,34.408,34.2041,34.3012,1400924.0
2024-11-27 09:30:00,36.65,37.28,36.57,37.12,2526165.0,35.5727,36.1842,35.495,36.0289,2526165.0
2024-11-27 10:00:00,37.13,37.2,36.9,36.91,1090318.0,36.0386,36.1065,35.8153,35.825,1090318.0
2024-11-27 10:30:00,36.91,37.15,36.85,37.01,687282.0,35.825,36.058,35.7668,35.9221,687282.0
2024-11-27 11:00:00,37.0,37.01,36.75,36.84,446707.0,35.9124,35.9221,35.6698,35.7571,446707.0
2024-11-27 11:30:00,36.83,36.99,36.83,36.92,344295.0,35.7474,35.9027,35.7474,35.8348,344295.0
2024-11-27 12:00:00,36.93,36.95,36.83,36.89,325043.0,35.8445,35.8639,35.7474,35.8056,325043.0
2024-11-27 12:30:00,36.89,37.04,36.87,37.04,549094.0,35.8056,35.9512,35.7862,35.9512,549094.0
2024-11-27 13:00:00,37.04,37.07,37.0,37.04,259299.0,35.9512,35.9803,35.9124,35.9512,259299.0
2024-11-27 13:30:00,37.04,37.2,37.02,37.16,413483.0,35.9512,36.1065,35.9318,36.0677,413483.0
2024-11-27 14:00:00,37.15,37.19,37.09,37.18,434723.0,36.058,36.0968,35.9998,36.0871,434723.0
2024-11-27 14:30:00,37.17,37.23,37.15,37.23,396711.0,36.0774,36.1356,36.058,36.1356,396711.0
2024-11-27 15:00:00,37.23,37.31,37.2,37.3,711683.0,36.1356,36.2133,36.1065,36.2036,711683.0
2024-11-27 15:30:00,37.3,37.31,37.15,37.2,1668327.0,36.2036,36.2133,36.058,36.1065,1668327.0
2024-11-29 09:30:00,37.16,37.33,36.82,36.96,1365720.0,36.0677,36.2327,35.7377,35.8736,1365720.0
2024-11-29 10:00:00,36.96,37.08,36.76,36.91,710839.0,35.8736,35.9901,35.6795,35.825,710839.0
2024-11-29 10:30:00,36.91,37.15,36.89,37.13,632377.0,35.825,36.058,35.8056,36.0386,632377.0
2024-11-29 11:00:00,37.14,37.2,37.06,37.17,528742.0,36.0483,36.1065,35.9706,36.0774,528742.0
2024-11-29 11:30:00,37.17,37.22,37.07,37.2,251714.0,36.0774,36.1259,35.9803,36.1065,251714.0
2024-11-29 12:00:00,37.2,37.32,37.19,37.29,399995.0,36.1065,36.223,36.0968,36.1939,399995.0
2024-11-29 12:30:00,37.28,37.41,37.26,37.38,798004.0,36.1842,36.3104,36.1648,36.2812,798004.0
2024-12-02 09:30:00,38.0,38.1,37.55,37.63,1109664.0,36.883,36.9801,36.4462,36.5239,1109664.0
2024-12-02 10:00:00,37.61,37.75,37.46,37.47,416876.0,36.5045,36.6404,36.3589,36.3686,416876.0
2024-12-02 10:30:00,37.46,37.59,37.24,37.48,549905.0,36.3589,36.4851,36.1453,36.3783,549905.0
2024-12-02 11:00:00,37.47,37.53,37.37,37.48,309323.0,36.3686,36.4268,36.2715,36.3783,309323.0
2024-12-02 11:30:00,37.48,37.56,37.39,37.4,278577.0,36.3783,36.4559,36.2909,36.3006,278577.0
2024-12-02 12:00:00,37.4,37.5,37.36,37.44,208167.0,36.3006,36.3977,36.2618,36.3395,208167.0
2024-12-02 12:30:00,37.44,37.46,37.37,37.45,236260.0,36.3395,36.3589,36.2715,36.3492,236260.0
2024-12-02 13:00:00,37.45,37.48,37.39,37.45,146280.0,36.3492,36.3783,36.2909,36.3492,146280.0
2024-12-02 13:30:00,37.45,37.56,37.42,37.54,189599.0,36.3492,36.4559,36.3201,36.4365,189599.0
2024-12-02 14:00:00,37.54,37.55,37.47,37.52,210812.0,36.4365,36.4462,36.3686,36.4171,210812.0
2024-12-02 14:30:00,37.52,37.58,37.47,37.5,207373.0,36.4171,36.4754,36.3686,36.3977,207373.0
2024-12-02 15:00:00,37.5,37.62,37.47,37.6,250680.0,36.3977,36.5142,36.3686,36.4948,250680.0
2024-12-02 15:30:00,37.59,37.62,37.46,37.47,902879.0,36.4851,36.5142,36.3589,36.3686,902879.0
2024-12-03 09:30:00,37.08,37.61,36.94,37.42,634012.0,35.9901,36.5045,35.8542,36.3201,634012.0
2024-12-03 10:00:00,37.42,37.43,37.07,37.12,411413.0,36.3201,36.3298,35.9803,36.0289,411413.0
2024-12-03 10:30:00,37.11,37.26,37.11,37.19,193288.0,36.0192,36.1648,36.0192,36.0968,193288.0
2024-12-03 11:00:00,37.19,37.54,37.19,37.52,269030.0,36.0968,36.4365,36.0968,36.4171,269030.0
2024-12-03 11:30:00,37.52,37.57,37.35,37.41,139965.0,36.4171,36.4656,36.2521,36.3104,139965.0
2024-12-03 12:00:00,37.41,37.43,37.34,37.36,125780.0,36.3104,36.3298,36.2424,36.2618,125780.0
2024-12-03 12:30:00,37.35,37.42,37.31,37.39,149697.0,36.2521,36.3201,36.2133,36.2909,149697.0
2024-12-03 13:00:00,37.39,37.4,37.32,37.36,109307.0,36.2909,36.3006,36.223,36.2618,109307.0
2024-12-03 13:30:00,37.36,37.38,37.21,37.23,177345.0,36.2618,36.2812,36.1162,36.1356,177345.0
2024-12-03 14:00:00,37.23,37.23,37.13,37.17,194306.0,36.1356,36.1356,36.0386,36.0774,194306.0
2024-12-03 14:30:00,37.18,37.19,37.07,37.09,146601.0,36.0871,36.0968,35.9803,35.9998,146601.0
2024-12-03 15:00:00,37.09,37.13,37.04,37.12,165440.0,35.9998,36.0386,35.9512,36.0289,165440.0
2024-12-03 15:30:00,37.12,37.12,37.01,37.1,701921.0,36.0289,36.0289,35.9221,36.0095,701921.0
2024-12-04 09:30:00,36.47,36.57,35.68,35.77,2009762.0,35.398,35.495,34.6312,34.7186,2009762.0
2024-12-04 10:00:00,35.78,35.82,35.6,35.61,984277.0,34.7283,34.7671,34.5536,34.5633,984277.0
2024-12-04 10:30:00,35.61,35.85,35.57,35.68,661191.0,34.5633,34.7962,34.5244,34.6312,661191.0
2024-12-04 11:00:00,35.69,35.73,35.55,35.69,501126.0,34.6409,34.6797,34.505,34.6409,501126.0
2024-12-04 11:30:00,35.7,35.7,35.6,35.66,301946.0,34.6506,34.6506,34.5536,34.6118,301946.0
2024-12-04 12:00:00,35.66,35.86,35.66,35.82,418812.0,34.6118,34.8059,34.6118,34.7671,418812.0
2024-12-04 12:30:00,35.82,35.9,35.78,35.87,289969.0,34.7671,34.8447,34.7283,34.8156,289969.0
2024-12-04 13:00:00,35.86,35.88,35.72,35.75,322885.0,34.8059,34.8253,34.67,34.6991,322885.0
2024-12-04 13:30:00,35.75,35.78,35.69,35.7,267896.0,34.6991,34.7283,34.6409,34.6506,267896.0
2024-12-04 14:00:00,35.69,35.7,35.58,35.58,340725.0,34.6409,34.6506,34.5341,34.5341,340725.0
2024-12-04 14:30:00,35.58,35.63,35.56,35.62,373273.0,34.5341,34.5827,34.5147,34.573,373273.0
2024-12-04 15:00:00,35.63,35.63,35.56,35.61,409323.0,34.5827,34.5827,34.5147,34.5633,409323.0
2024-12-04 15:30:00,35.6,35.76,35.59,35.72,1178560.0,34.5536,34.7089,34.5439,34.67,1178560.0
2024-12-05 09:30:00,36.41,36.69,36.31,36.57,1177517.0,35.3397,35.6115,35.2427,35.495,1177517.0
2024-12-05 10:00:00,36.56,36.74,36.48,36.64,622799.0,35.4853,35.66,35.4077,35.563,622799.0
2024-12-05 10:30:00,36.65,36.65,36.5,36.54,285444.0,35.5727,35.5727,35.4271,35.4659,285444.0
2024-12-05 11:00:00,36.54,36.64,36.46,36.52,232862.0,35.4659,35.563,35.3883,35.4465,232862.0
2024-12-05 11:30:00,36.52,36.64,36.49,36.54,179519.0,35.4465,35.563,35.4174,35.4659,179519.0
2024-12-05 12:00:00,36.53,36.53,36.37,36.39,141929.0,35.4562,35.4562,35.3009,35.3203,141929.0
2024-12-05 12:30:00,36.38,36.45,36.33,36.43,165484.0,35.3106,35.3786,35.2621,35.3592,165484.0
2024-12-05 13:00:00,36.43,36.51,36.34,36.35,179722.0,35.3592,35.4368,35.2718,35.2815,179722.0
2024-12-05 13:30:00,36.34,36.48,36.32,36.46,161624.0,35.2718,35.4077,35.2524,35.3883,161624.0
2024-12-05 14:00:00,36.45,36.58,36.43,36.49,299000.0,35.3786,35.5048,35.3592,35.4174,299000.0
2024-12-05 14:30:00,36.48,36.55,36.46,36.48,279784.0,35.4077,35.4756,35.3883,35.4077,279784.0
2024-12-05 15:00:00,36.49,36.53,36.46,36.51,242646.0,35.4174,35.4562,35.3883,35.4368,242646.0
2024-12-05 15:30:00,36.51,36.56,36.4,36.43,1095939.0,35.4368,35.4853,35.33,35.3592,1095939.0
2024-12-06 09:30:00,37.62,37.96,37.41,37.69,1376991.0,36.5142,36.8442,36.3104,36.5821,1376991.0
2024-12-06 10:00:00,37.69,37.75,37.4,37.74,562141.0,36.5821,36.6404,36.3006,36.6307,562141.0
2024-12-06 10:30:00,37.75,37.98,37.62,37.75,517466.0,36.6404,36.8636,36.5142,36.6404,517466.0
2024-12-06 11:00:00,37.76,37.79,37.55,37.56,340461.0,36.6501,36.6792,36.4462,36.4559,340461.0
2024-12-06 11:30:00,37.57,37.67,37.54,37.59,383115.0,36.4656,36.5627,36.4365,36.4851,383115.0
2024-12-06 12:00:00,37.59,37.59,37.37,37.42,354940.0,36.4851,36.4851,36.2715,36.3201,354940.0
2024-12-06 12:30:00,37.42,37.5,37.33,37.34,310956.0,36.3201,36.3977,36.2327,36.2424,310956.0
2024-12-06 13:00:00,37.33,37.42,37.31,37.35,272273.0,36.2327,36.3201,36.2133,36.2521,272273.0
2024-12-06 13:30:00,37.35,37.37,37.29,37.32,208900.0,36.2521,36.2715,36.1939,36.223,208900.0
2024-12-06 14:00:00,37.32,37.48,37.31,37.37,306029.0,36.223,36.3783,36.2133,36.2715,306029.0
2024-12-06 14:30:00,37.37,37.43,37.32,37.33,324091.0,36.2715,36.3298,36.223,36.2327,324091.0
2024-12-06 15:00:00,37.32,37.34,37.19,37.23,323309.0,36.223,36.2424,36.0968,36.1356,323309.0
2024-12-06 15:30:00,37.23,37.3,37.16,37.19,1032699.0,36.1356,36.2036,36.0677,36.0968,1032699.0
2024-12-09 09:30:00,40.62,42.34,40.52,42.32,6270561.0,39.426,41.0954,39.3289,41.076,6270561.0
2024-12-09 10:00:00,42.3,42.73,41.56,41.72,3358053.0,41.0566,41.474,40.3384,40.4937,3358053.0
2024-12-09 10:30:00,41.7,42.43,41.65,42.17,1598546.0,40.4743,41.1828,40.4257,40.9304,1598546.0
2024-12-09 11:00:00,42.16,42.3,41.61,41.71,1659811.0,40.9207,41.0566,40.3869,40.484,1659811.0
2024-12-09 11:30:00,41.71,42.17,41.63,42.02,1503072.0,40.484,40.9304,40.4063,40.7848,1503072.0
2024-12-09 12:00:00,42.01,42.17,41.94,42.02,671775.0,40.7751,40.9304,40.7072,40.7848,671775.0
2024-12-09 12:30:00,42.02,42.14,41.94,41.95,655340.0,40.7848,40.9013,40.7072,40.7169,655340.0
2024-12-09 13:00:00,41.94,41.94,41.67,41.76,471329.0,40.7072,40.7072,40.4451,40.5325,471329.0
2024-12-09 13:30:00,41.75,41.97,41.67,41.96,466785.0,40.5228,40.7363,40.4451,40.7266,466785.0
2024-12-09 14:00:00,41.95,41.96,41.69,41.75,463932.0,40.7169,40.7266,40.4645,40.5228,463932.0
2024-12-09 14:30:00,41.75,41.8,41.26,41.4,843238.0,40.5228,40.5713,40.0472,40.1831,843238.0
2024-12-09 15:00:00,41.39,41.43,41.09,41.31,710552.0,40.1734,40.2122,39.8822,40.0957,710552.0
2024-12-09 15:30:00,41.31,41.43,41.16,41.29,1984154.0,40.0957,40.2122,39.9501,40.0763,1984154.0
2024-12-10 09:30:00,39.79,40.16,39.34,39.41,1876022.0,38.6204,38.9795,38.1836,38.2516,1876022.0
2024-12-10 10:00:00,39.4,39.74,39.38,39.49,855954.0,38.2419,38.5719,38.2224,38.3292,855954.0
2024-12-10 10:30:00,39.5,39.84,39.48,39.63,425806.0,38.3389,38.6689,38.3195,38.4651,425806.0
2024-12-10 11:00:00,39.63,39.73,39.53,39.57,655488.0,38.4651,38.5622,38.368,38.4069,655488.0
2024-12-10 11:30:00,39.58,39.7,39.55,39.67,369404.0,38.4166,38.533,38.3874,38.5039,369404.0
2024-12-10 12:00:00,39.67,39.67,39.51,39.57,194554.0,38.5039,38.5039,38.3486,38.4069,194554.0
2024-12-10 12:30:00,39.57,39.66,39.54,39.62,262114.0,38.4069,38.4942,38.3777,38.4554,262114.0
2024-12-10 13:00:00,39.62,39.82,39.61,39.76,364274.0,38.4554,38.6495,38.4457,38.5913,364274.0
2024-12-10 13:30:00,39.76,39.76,39.64,39.69,184417.0,38.5913,38.5913,38.4748,38.5233,184417.0
2024-12-10 14:00:00,39.69,39.69,39.58,39.61,153749.0,38.5233,38.5233,38.4166,38.4457,153749.0
2024-12-10 14:30:00,39.61,39.62,39.51,39.59,196191.0,38.4457,38.4554,38.3486,38.4263,196191.0
2024-12-10 15:00:00,39.6,39.65,39.53,39.55,320056.0,38.436,38.4845,38.368,38.3874,320056.0
2024-12-10 15:30:00,39.54,39.68,39.49,39.56,1151214.0,38.3777,38.5136,38.3292,38.3972,1151214.0
2024-12-11 09:30:00,38.3,38.46,37.95,38.09,1571985.0,37.1742,37.3295,36.8345,36.9704,1571985.0
2024-12-11 10:00:00,38.09,38.29,37.95,38.25,917156.0,36.9704,37.1645,36.8345,37.1257,917156.0
2024-12-11 10:30:00,38.24,38.25,37.85,38.12,757705.0,37.116,37.1257,36.7374,36.9995,757705.0
2024-12-11 11:00:00,38.13,38.27,38.07,38.25,554894.0,37.0092,37.1451,36.951,37.1257,554894.0
2024-12-11 11:30:00,38.25,38.4,38.21,38.27,331342.0,37.1257,37.2713,37.0868,37.1451,331342.0
2024-12-11 12:00:00,38.27,38.32,38.15,38.23,339553.0,37.1451,37.1936,37.0286,37.1062,339553.0
2024-12-11 12:30:00,38.23,38.42,38.22,38.26,531041.0,37.1062,37.2907,37.0965,37.1354,531041.0
2024-12-11 13:00:00,38.26,38.32,38.17,38.19,254298.0,37.1354,37.1936,37.048,37.0674,254298.0
2024-12-11 13:30:00,38.18,38.21,38.11,38.19,240111.0,37.0577,37.0868,36.9898,37.0674,240111.0
2024-12-11 14:00:00,38.2,38.24,38.12,38.19,208300.0,37.0771,37.116,36.9995,37.0674,208300.0
2024-12-11 14:30:00,38.19,38.36,38.14,38.34,359748.0,37.0674,37.2324,37.0189,37.213,359748.0
2024-12-11 15:00:00,38.34,38.34,38.2,38.22,343461.0,37.213,37.213,37.0771,37.0965,343461.0
2024-12-11 15:30:00,38.21,38.32,38.11,38.23,1463234.0,37.0868,37.1936,36.9898,37.1062,1463234.0
2024-12-12 09:30:00,37.41,37.8,37.01,37.54,1948539.0,36.3104,36.6889,35.9221,36.4365,1948539.0
2024-12-12 10:00:00,37.54,37.6,37.26,37.5,666344.0,36.4365,36.4948,36.1648,36.3977,666344.0
2024-12-12 10:30:00,37.49,37.67,37.27,37.65,403030.0,36.388,36.5627,36.1745,36.5433,403030.0
2024-12-12 11:00:00,37.66,37.86,37.65,37.86,314575.0,36.553,36.7471,36.5433,36.7471,314575.0
2024-12-12 11:30:00,37.88,37.9,37.8,37.84,334308.0,36.7665,36.7859,36.6889,36.7277,334308.0
2024-12-12 12:00:00,37.84,37.97,37.81,37.92,559265.0,36.7277,36.8539,36.6986,36.8054,559265.0
2024-12-12 12:30:00,37.93,37.98,37.86,37.96,419502.0,36.8151,36.8636,36.7471,36.8442,419502.0
2024-12-12 13:00:00,37.96,38.04,37.89,37.97,253334.0,36.8442,36.9218,36.7762,36.8539,253334.0
2024-12-12 13:30:00,37.97,38.01,37.93,37.95,235291.0,36.8539,36.8927,36.8151,36.8345,235291.0
2024-12-12 14:00:00,37.94,37.98,37.86,37.92,229659.0,36.8248,36.8636,36.7471,36.8054,229659.0
2024-12-12 14:30:00,37.92,37.93,37.83,37.88,250117.0,36.8054,36.8151,36.718,36.7665,250117.0
2024-12-12 15:00:00,37.87,37.93,37.83,37.93,246747.0,36.7568,36.8151,36.718,36.8151,246747.0
2024-12-12 15:30:00,37.93,38.12,37.92,38.09,1086429.0,36.8151,36.9995,36.8054,36.9704,1086429.0
2024-12-13 09:30:00,37.41,37.51,36.97,36.99,1172631.0,36.3104,36.4074,35.8833,35.9027,1172631.0
2024-12-13 10:00:00,36.99,37.2,36.92,37.14,495442.0,35.9027,36.1065,35.8348,36.0483,495442.0
2024-12-13 10:30:00,37.12,37.18,37.04,37.05,332608.0,36.0289,36.0871,35.9512,35.9609,332608.0
2024-12-13 11:00:00,37.05,37.09,36.91,37.05,373296.0,35.9609,35.9998,35.825,35.9609,373296.0
2024-12-13 11:30:00,37.05,37.24,37.05,37.09,308726.0,35.9609,36.1453,35.9609,35.9998,308726.0
2024-12-13 12:00:00,37.09,37.16,37.07,37.14,118472.0,35.9998,36.0677,35.9803,36.0483,118472.0
2024-12-13 12:30:00,37.14,37.2,37.1,37.13,148811.0,36.0483,36.1065,36.0095,36.0386,148811.0
2024-12-13 13:00:00,37.14,37.25,37.11,37.22,151198.0,36.0483,36.1551,36.0192,36.1259,151198.0
2024-12-13 13:30:00,37.22,37.24,37.15,37.18,164372.0,36.1259,36.1453,36.058,36.0871,164372.0
2024-12-13 14:00:00,37.18,37.26,37.15,37.26,154823.0,36.0871,36.1648,36.058,36.1648,154823.0
2024-12-13 14:30:00,37.26,37.31,37.21,37.21,152727.0,36.1648,36.2133,36.1162,36.1162,152727.0
2024-12-13 15:00:00,37.22,37.28,37.18,37.26,172282.0,36.1259,36.1842,36.0871,36.1648,172282.0
2024-12-13 15:30:00,37.26,37.29,37.15,37.29,644252.0,36.1648,36.1939,36.058,36.1939,644252.0
2024-12-16 09:30:00,36.74,36.98,36.56,36.9,728778.0,35.66,35.893,35.4853,35.8153,728778.0
2024-12-16 10:00:00,36.91,36.93,36.72,36.76,425743.0,35.825,35.8445,35.6406,35.6795,425743.0
2024-12-16 10:30:00,36.76,36.85,36.64,36.79,387177.0,35.6795,35.7668,35.563,35.7086,387177.0
2024-12-16 11:00:00,36.78,36.8,36.51,36.63,579977.0,35.6989,35.7183,35.4368,35.5533,579977.0
2024-12-16 11:30:00,36.64,36.7,36.62,36.66,140046.0,35.563,35.6212,35.5436,35.5824,140046.0
2024-12-16 12:00:00,36.67,36.78,36.67,36.69,146526.0,35.5921,35.6989,35.5921,35.6115,146526.0
2024-12-16 12:30:00,36.68,36.74,36.65,36.68,129523.0,35.6018,35.66,35.5727,35.6018,129523.0
2024-12-16 13:00:00,36.67,36.67,36.51,36.51,188406.0,35.5921,35.5921,35.4368,35.4368,188406.0
2024-12-16 13:30:00,36.52,36.65,36.48,36.65,320741.0,35.4465,35.5727,35.4077,35.5727,320741.0
2024-12-16 14:00:00,36.65,36.71,36.53,36.68,384920.0,35.5727,35.6309,35.4562,35.6018,384920.0
2024-12-16 14:30:00,36.68,36.74,36.67,36.68,165431.0,35.6018,35.66,35.5921,35.6018,165431.0
2024-12-16 15:00:00,36.68,36.7,36.64,36.68,232443.0,35.6018,35.6212,35.563,35.6018,232443.0
2024-12-16 15:30:00,36.68,36.71,36.61,36.7,1528019.0,35.6018,35.6309,35.5339,35.6212,1528019.0
2024-12-17 09:30:00,36.63,36.87,36.47,36.72,651487.0,35.5533,35.7862,35.398,35.6406,651487.0
2024-12-17 10:00:00,36.73,37.07,36.63,36.98,456198.0,35.6503,35.9803,35.5533,35.893,456198.0
2024-12-17 10:30:00,36.97,37.3,36.96,37.28,490829.0,35.8833,36.2036,35.8736,36.1842,490829.0
2024-12-17 11:00:00,37.27,37.36,37.12,37.19,380111.0,36.1745,36.2618,36.0289,36.0968,380111.0
2024-12-17 11:30:00,37.18,37.36,37.14,37.34,322375.0,36.0871,36.2618,36.0483,36.2424,322375.0
2024-12-17 12:00:00,37.34,37.4,37.28,37.32,122667.0,36.2424,36.3006,36.1842,36.223,122667.0
2024-12-17 12:30:00,37.31,37.49,37.29,37.49,188900.0,36.2133,36.388,36.1939,36.388,188900.0
2024-12-17 13:00:00,37.5,37.5,37.39,37.48,266338.0,36.3977,36.3977,36.2909,36.3783,266338.0
2024-12-17 13:30:00,37.48,37.52,37.3,37.32,276423.0,36.3783,36.4171,36.2036,36.223,276423.0
2024-12-17 14:00:00,37.32,37.4,37.29,37.39,157967.0,36.223,36.3006,36.1939,36.2909,157967.0
2024-12-17 14:30:00,37.39,37.39,37.3,37.3,157714.0,36.2909,36.2909,36.2036,36.2036,157714.0
2024-12-17 15:00:00,37.3,37.35,37.25,37.32,177610.0,36.2036,36.2521,36.1551,36.223,177610.0
2024-12-17 15:30:00,37.32,37.35,37.26,37.27,640186.0,36.223,36.2521,36.1648,36.1745,640186.0
2024-12-18 09:30:00,36.97,37.47,36.96,37.0,650167.0,35.8833,36.3686,35.8736,35.9124,650167.0
2024-12-18 10:00:00,37.0,37.28,36.92,37.27,350125.0,35.9124,36.1842,35.8348,36.1745,350125.0
2024-12-18 10:30:00,37.27,37.34,37.24,37.3,278385.0,36.1745,36.2424,36.1453,36.2036,278385.0
2024-12-18 11:00:00,37.3,37.32,37.22,37.28,168483.0,36.2036,36.223,36.1259,36.1842,168483.0
2024-12-18 11:30:00,37.27,37.28,37.05,37.18,211224.0,36.1745,36.1842,35.9609,36.0871,211224.0
2024-12-18 12:00:00,37.18,37.2,37.07,37.19,174598.0,36.0871,36.1065,35.9803,36.0968,174598.0
2024-12-18 12:30:00,37.19,37.2,37.1,37.16,115333.0,36.0968,36.1065,36.0095,36.0677,115333.0
2024-12-18 13:00:00,37.16,37.2,37.14,37.18,102440.0,36.0677,36.1065,36.0483,36.0871,102440.0
2024-12-18 13:30:00,37.18,37.2,37.12,37.18,97953.0,36.0871,36.1065,36.0289,36.0871,97953.0
2024-12-18 14:00:00,37.18,37.19,36.91,36.92,275211.0,36.0871,36.0968,35.825,35.8348,275211.0
2024-12-18 14:30:00,36.93,37.0,36.58,36.63,346023.0,35.8445,35.9124,35.5048,35.5533,346023.0
2024-12-18 15:00:00,36.64,36.68,36.51,36.52,409086.0,35.563,35.6018,35.4368,35.4465,409086.0
2024-12-18 15:30:00,36.53,36.61,36.31,36.44,1397382.0,35.4562,35.5339,35.2427,35.3689,1397382.0
2024-12-19 09:30:00,36.56,36.73,36.32,36.64,1023950.0,35.4853,35.6503,35.2524,35.563,1023950.0
2024-12-19 10:00:00,36.64,36.67,36.32,36.34,320274.0,35.563,35.5921,35.2524,35.2718,320274.0
2024-12-19 10:30:00,36.34,36.39,36.11,36.36,606210.0,35.2718,35.3203,35.0486,35.2912,606210.0
2024-12-19 11:00:00,36.37,36.48,36.32,36.34,251597.0,35.3009,35.4077,35.2524,35.2718,251597.0
2024-12-19 11:30:00,36.33,36.48,36.27,36.4,179184.0,35.2621,35.4077,35.2039,35.33,179184.0
2024-12-19 12:00:00,36.4,36.43,36.25,36.26,151724.0,35.33,35.3592,35.1845,35.1942,151724.0
2024-12-19 12:30:00,36.27,36.27,36.13,36.14,270543.0,35.2039,35.2039,35.068,35.0777,270543.0
2024-12-19 13:00:00,36.13,36.25,36.09,36.22,191303.0,35.068,35.1845,35.0292,35.1553,191303.0
2024-12-19 13:30:00,36.23,36.28,36.18,36.23,114866.0,35.165,35.2136,35.1165,35.165,114866.0
2024-12-19 14:00:00,36.23,36.23,36.09,36.12,151131.0,35.165,35.165,35.0292,35.0583,151131.0
2024-12-19 14:30:00,36.13,36.13,36.01,36.05,331131.0,35.068,35.068,34.9515,34.9903,331131.0
2024-12-19 15:00:00,36.05,36.09,35.96,36.02,210925.0,34.9903,35.0292,34.903,34.9612,210925.0
2024-12-19 15:30:00,36.02,36.04,35.89,35.91,937430.0,34.9612,34.9806,34.835,34.8544,937430.0
2024-12-20 09:30:00,35.4,35.69,35.05,35.39,1398664.0,34.3594,34.6409,34.0197,34.3497,1398664.0
2024-12-20 10:00:00,35.39,35.64,35.39,35.55,638079.0,34.3497,34.5924,34.3497,34.505,638079.0
2024-12-20 10:30:00,35.56,35.69,35.53,35.65,501316.0,34.5147,34.6409,34.4856,34.6021,501316.0
2024-12-20 11:00:00,35.64,35.75,35.55,35.69,351568.0,34.5924,34.6991,34.505,34.6409,351568.0
2024-12-20 11:30:00,35.69,35.83,35.66,35.7,351743.0,34.6409,34.7768,34.6118,34.6506,351743.0
2024-12-20 12:00:00,35.7,35.86,35.69,35.83,199224.0,34.6506,34.8059,34.6409,34.7768,199224.0
2024-12-20 12:30:00,35.83,35.88,35.74,35.8,173304.0,34.7768,34.8253,34.6894,34.7477,173304.0
2024-12-20 13:00:00,35.79,35.8,35.64,35.69,311414.0,34.738,34.7477,34.5924,34.6409,311414.0
2024-12-20 13:30:00,35.68,35.82,35.65,35.76,232811.0,34.6312,34.7671,34.6021,34.7089,232811.0
2024-12-20 14:00:00,35.75,35.81,35.68,35.8,162597.0,34.6991,34.7574,34.6312,34.7477,162597.0
2024-12-20 14:30:00,35.79,35.81,35.73,35.76,192889.0,34.738,34.7574,34.6797,34.7089,192889.0
2024-12-20 15:00:00,35.76,35.78,35.7,35.73,285668.0,34.7089,34.7283,34.6506,34.6797,285668.0
2024-12-20 15:30:00,35.74,35.86,35.61,35.62,1047785.0,34.6894,34.8059,34.5633,34.573,1047785.0
2024-12-23 09:30:00,35.73,36.1,35.67,35.93,1099699.0,34.6797,35.0389,34.6215,34.8739,1099699.0
2024-12-23 10:00:00,35.92,36.13,35.82,36.12,607649.0,34.8642,35.068,34.7671,35.0583,607649.0
2024-12-23 10:30:00,36.13,36.16,35.99,36.06,414955.0,35.068,35.0971,34.9321,35.0,414955.0
2024-12-23 11:00:00,36.06,36.1,35.95,36.07,256107.0,35.0,35.0389,34.8933,35.0097,256107.0
2024-12-23 11:30:00,36.07,36.14,36.0,36.08,244048.0,35.0097,35.0777,34.9418,35.0194,244048.0
2024-12-23 12:00:00,36.08,36.11,36.01,36.08,265569.0,35.0194,35.0486,34.9515,35.0194,265569.0
2024-12-23 12:30:00,36.08,36.19,36.07,36.16,105781.0,35.0194,35.1262,35.0097,35.0971,105781.0
2024-12-23 13:00:00,36.16,36.18,36.12,36.14,130598.0,35.0971,35.1165,35.0583,35.0777,130598.0
2024-12-23 13:30:00,36.13,36.18,36.11,36.13,174462.0,35.068,35.1165,35.0486,35.068,174462.0
2024-12-23 14:00:00,36.12,36.2,36.1,36.18,159165.0,35.0583,35.1359,35.0389,35.1165,159165.0
2024-12-23 14:30:00,36.19,36.34,36.18,36.3,209844.0,35.1262,35.2718,35.1165,35.233,209844.0
2024-12-23 15:00:00,36.3,36.34,36.25,36.32,228991.0,35.233,35.2718,35.1845,35.2524,228991.0
2024-12-23 15:30:00,36.32,36.37,36.24,36.29,882290.0,35.2524,35.3009,35.1747,35.2233,882290.0
2024-12-24 09:30:00,36.49,36.49,36.17,36.24,377371.0,35.4174,35.4174,35.1068,35.1747,377371.0
2024-12-24 10:00:00,36.23,36.37,36.21,36.3,155003.0,35.165,35.3009,35.1456,35.233,155003.0
2024-12-24 10:30:00,36.3,36.31,36.2,36.25,122083.0,35.233,35.2427,35.1359,35.1845,122083.0
2024-12-24 11:00:00,36.26,36.37,36.26,36.33,86578.0,35.1942,35.3009,35.1942,35.2621,86578.0
2024-12-24 11:30:00,36.33,36.37,36.28,36.35,111712.0,35.2621,35.3009,35.2136,35.2815,111712.0
2024-12-24 12:00:00,36.35,36.46,36.34,36.41,113490.0,35.2815,35.3883,35.2718,35.3397,113490.0
2024-12-24 12:30:00,36.41,36.49,36.34,36.46,314249.0,35.3397,35.4174,35.2718,35.3883,314249.0
2024-12-26 09:30:00,36.19,36.62,36.09,36.35,858265.0,35.1262,35.5436,35.0292,35.2815,858265.0
2024-12-26 10:00:00,36.34,36.37,36.2,36.2,380097.0,35.2718,35.3009,35.1359,35.1359,380097.0
2024-12-26 10:30:00,36.2,36.3,36.18,36.29,282258.0,35.1359,35.233,35.1165,35.2233,282258.0
2024-12-26 11:00:00,36.29,36.32,36.15,36.22,419536.0,35.2233,35.2524,35.0874,35.1553,419536.0
2024-12-26 11:30:00,36.21,36.23,36.17,36.22,106914.0,35.1456,35.165,35.1068,35.1553,106914.0
2024-12-26 12:00:00,36.22,36.28,36.19,36.27,98563.0,35.1553,35.2136,35.1262,35.2039,98563.0
2024-12-26 12:30:00,36.28,36.32,36.21,36.22,112206.0,35.2136,35.2524,35.1456,35.1553,112206.0
2024-12-26 13:00:00,36.22,36.24,36.12,36.16,202994.0,35.1553,35.1747,35.0583,35.0971,202994.0
2024-12-26 13:30:00,36.17,36.17,36.09,36.13,95972.0,35.1068,35.1068,35.0292,35.068,95972.0
2024-12-26 14:00:00,36.13,36.13,36.08,36.12,111562.0,35.068,35.068,35.0194,35.0583,111562.0
2024-12-26 14:30:00,36.11,36.15,36.1,36.14,102976.0,35.0486,35.0874,35.0389,35.0777,102976.0
2024-12-26 15:00:00,36.14,36.17,36.12,36.13,140742.0,35.0777,35.1068,35.0583,35.068,140742.0
2024-12-26 15:30:00,36.13,36.16,36.06,36.12,733993.0,35.068,35.0971,35.0,35.0583,733993.0
2024-12-27 09:30:00,35.2,35.26,34.82,34.91,1407895.0,34.1653,34.2236,33.7965,33.8838,1407895.0
2024-12-27 10:00:00,34.91,34.93,34.67,34.87,703746.0,33.8838,33.9033,33.6509,33.845,703746.0
2024-12-27 10:30:00,34.86,35.06,34.84,34.96,368347.0,33.8353,34.0294,33.8159,33.9324,368347.0
2024-12-27 11:00:00,34.95,35.01,34.93,35.0,257089.0,33.9227,33.9809,33.9033,33.9712,257089.0
2024-12-27 11:30:00,34.99,35.02,34.94,34.95,213185.0,33.9615,33.9906,33.913,33.9227,213185.0
2024-12-27 12:00:00,34.96,34.99,34.91,34.95,190481.0,33.9324,33.9615,33.8838,33.9227,190481.0
2024-12-27 12:30:00,34.96,35.06,34.96,34.99,159984.0,33.9324,34.0294,33.9324,33.9615,159984.0
2024-12-27 13:00:00,35.0,35.03,34.98,34.99,176768.0,33.9712,34.0003,33.9518,33.9615,176768.0
2024-12-27 13:30:00,35.0,35.05,34.98,35.02,178877.0,33.9712,34.0197,33.9518,33.9906,178877.0
2024-12-27 14:00:00,35.02,35.05,34.99,35.02,164711.0,33.9906,34.0197,33.9615,33.9906,164711.0
2024-12-27 14:30:00,35.01,35.04,34.97,35.04,163788.0,33.9809,34.01,33.9421,34.01,163788.0
2024-12-27 15:00:00,35.04,35.04,34.95,34.97,256573.0,34.01,34.01,33.9227,33.9421,256573.0
2024-12-27 15:30:00,34.98,35.01,34.94,34.98,825404.0,33.9518,33.9809,33.913,33.9518,825404.0
2024-12-30 09:30:00,34.65,34.68,34.04,34.07,998420.0,33.6315,33.6606,33.0394,33.0685,998420.0
2024-12-30 10:00:00,34.06,34.26,34.06,34.07,547196.0,33.0588,33.2529,33.0588,33.0685,547196.0
2024-12-30 10:30:00,34.07,34.39,34.06,34.34,503731.0,33.0685,33.3791,33.0588,33.3306,503731.0
2024-12-30 11:00:00,34.34,34.38,34.28,34.32,318297.0,33.3306,33.3694,33.2724,33.3112,318297.0
2024-12-30 11:30:00,34.32,34.33,34.21,34.28,278056.0,33.3112,33.3209,33.2044,33.2724,278056.0
2024-12-30 12:00:00,34.29,34.33,34.24,34.31,221907.0,33.2821,33.3209,33.2335,33.3015,221907.0
2024-12-30 12:30:00,34.3,34.38,34.28,34.33,207000.0,33.2918,33.3694,33.2724,33.3209,207000.0
2024-12-30 13:00:00,34.32,34.33,34.27,34.29,281604.0,33.3112,33.3209,33.2627,33.2821,281604.0
2024-12-30 13:30:00,34.28,34.46,34.27,34.41,249889.0,33.2724,33.4471,33.2627,33.3985,249889.0
2024-12-30 14:00:00,34.41,34.47,34.29,34.34,313171.0,33.3985,33.4568,33.2821,33.3306,313171.0
2024-12-30 14:30:00,34.34,34.42,34.29,34.41,213519.0,33.3306,33.4082,33.2821,33.3985,213519.0
2024-12-30 15:00:00,34.41,34.46,34.37,34.37,307262.0,33.3985,33.4471,33.3597,33.3597,307262.0
2024-12-30 15:30:00,34.38,34.43,34.24,34.24,1247443.0,33.3694,33.4179,33.2335,33.2335,1247443.0
2024-12-31 09:30:00,34.86,35.02,34.47,34.98,1081315.0,33.8353,33.9906,33.4568,33.9518,1081315.0
2024-12-31 10:00:00,34.99,35.24,34.91,35.13,455137.0,33.9615,34.2041,33.8838,34.0974,455137.0
2024-12-31 10:30:00,35.13,35.2,35.03,35.04,388761.0,34.0974,34.1653,34.0003,34.01,388761.0
2024-12-31 11:00:00,35.04,35.1,34.84,34.86,282091.0,34.01,34.0683,33.8159,33.8353,282091.0
2024-12-31 11:30:00,34.85,34.89,34.79,34.82,197782.0,33.8256,33.8644,33.7674,33.7965,197782.0
2024-12-31 12:00:00,34.82,34.86,34.77,34.8,248429.0,33.7965,33.8353,33.748,33.7771,248429.0
2024-12-31 12:30:00,34.8,34.81,34.73,34.76,181052.0,33.7771,33.7868,33.7091,33.7382,181052.0
2024-12-31 13:00:00,34.75,34.77,34.63,34.66,182917.0,33.7285,33.748,33.6121,33.6412,182917.0
2024-12-31 13:30:00,34.66,34.75,34.65,34.75,118971.0,33.6412,33.7285,33.6315,33.7285,118971.0
2024-12-31 14:00:00,34.75,34.76,34.64,34.65,132667.0,33.7285,33.7382,33.6218,33.6315,132667.0
2024-12-31 14:30:00,34.65,34.69,34.59,34.68,167131.0,33.6315,33.6703,33.5732,33.6606,167131.0
2024-12-31 15:00:00,34.68,34.77,34.64,34.73,198618.0,33.6606,33.748,33.6218,33.7091,198618.0
2024-12-31 15:30:00,34.73,34.74,34.61,34.66,677754.0,33.7091,33.7188,33.5927,33.6412,677754.0
2025-01-02 09:30:00,34.17,34.82,34.09,34.5,1030643.0,33.1656,33.7965,33.0879,33.4859,1030643.0
2025-01-02 10:00:00,34.5,34.55,34.28,34.47,497949.0,33.4859,33.5344,33.2724,33.4568,497949.0
2025-01-02 10:30:00,34.45,34.61,34.42,34.45,304584.0,33.4374,33.5927,33.4082,33.4374,304584.0
2025-01-02 11:00:00,34.45,34.56,34.38,34.53,321805.0,33.4374,33.5441,33.3694,33.515,321805.0
2025-01-02 11:30:00,34.54,34.63,34.46,34.55,204495.0,33.5247,33.6121,33.4471,33.5344,204495.0
2025-01-02 12:00:00,34.55,34.58,34.39,34.39,115353.0,33.5344,33.5635,33.3791,33.3791,115353.0
2025-01-02 12:30:00,34.4,34.4,34.29,34.35,303821.0,33.3888,33.3888,33.2821,33.3403,303821.0
2025-01-02 13:00:00,34.35,34.38,34.27,34.3,181372.0,33.3403,33.3694,33.2627,33.2918,181372.0
2025-01-02 13:30:00,34.3,34.31,34.22,34.27,174204.0,33.2918,33.3015,33.2141,33.2627,174204.0
2025-01-02 14:00:00,34.27,34.28,34.2,34.23,259213.0,33.2627,33.2724,33.1947,33.2238,259213.0
2025-01-02 14:30:00,34.23,34.24,34.15,34.19,237408.0,33.2238,33.2335,33.1462,33.185,237408.0
2025-01-02 15:00:00,34.19,34.29,34.18,34.25,195226.0,33.185,33.2821,33.1753,33.2432,195226.0
2025-01-02 15:30:00,34.25,34.29,34.17,34.23,626069.0,33.2432,33.2821,33.1656,33.2238,626069.0
2025-01-03 09:30:00,34.67,35.05,34.67,34.83,1083654.0,33.6509,34.0197,33.6509,33.8062,1083654.0
2025-01-03 10:00:00,34.83,35.07,34.79,35.02,714711.0,33.8062,34.0391,33.7674,33.9906,714711.0
2025-01-03 10:30:00,35.01,35.15,34.98,35.15,301273.0,33.9809,34.1168,33.9518,34.1168,301273.0
2025-01-03 11:00:00,35.15,35.18,35.09,35.17,302481.0,34.1168,34.1459,34.0585,34.1362,302481.0
2025-01-03 11:30:00,35.16,35.19,35.06,35.13,235513.0,34.1265,34.1556,34.0294,34.0974,235513.0
2025-01-03 12:00:00,35.12,35.19,35.03,35.05,241552.0,34.0877,34.1556,34.0003,34.0197,241552.0
2025-01-03 12:30:00,35.06,35.27,35.06,35.19,283242.0,34.0294,34.2333,34.0294,34.1556,283242.0
2025-01-03 13:00:00,35.19,35.22,35.11,35.22,223200.0,34.1556,34.1847,34.078,34.1847,223200.0
2025-01-03 13:30:00,35.22,35.26,35.1,35.12,263977.0,34.1847,34.2236,34.0683,34.0877,263977.0
2025-01-03 14:00:00,35.13,35.19,35.11,35.15,150289.0,34.0974,34.1556,34.078,34.1168,150289.0
2025-01-03 14:30:00,35.15,35.27,35.14,35.27,226772.0,34.1168,34.2333,34.1071,34.2333,226772.0
2025-01-03 15:00:00,35.26,35.36,35.19,35.32,334679.0,34.2236,34.3206,34.1556,34.2818,334679.0
2025-01-03 15:30:00,35.31,35.36,35.24,35.34,1059720.0,34.2721,34.3206,34.2041,34.3012,1059720.0
2025-01-06 09:30:00,35.65,35.94,35.47,35.72,1455493.0,34.6021,34.8836,34.4274,34.67,1455493.0
2025-01-06 10:00:00,35.72,35.96,35.67,35.93,679518.0,34.67,34.903,34.6215,34.8739,679518.0
2025-01-06 10:30:00,35.92,35.93,35.11,35.39,1051264.0,34.8642,34.8739,34.078,34.3497,1051264.0
2025-01-06 11:00:00,35.4,35.47,35.2,35.37,301538.0,34.3594,34.4274,34.1653,34.3303,301538.0
2025-01-06 11:30:00,35.37,35.45,35.2,35.3,265747.0,34.3303,34.408,34.1653,34.2624,265747.0
2025-01-06 12:00:00,35.3,35.31,35.07,35.09,241514.0,34.2624,34.2721,34.0391,34.0585,241514.0
2025-01-06 12:30:00,35.09,35.1,34.96,35.03,395894.0,34.0585,34.0683,33.9324,34.0003,395894.0
2025-01-06 13:00:00,35.03,35.09,34.93,35.07,527631.0,34.0003,34.0585,33.9033,34.0391,527631.0
2025-01-06 13:30:00,35.07,35.15,35.03,35.1,106118.0,34.0391,34.1168,34.0003,34.0683,106118.0
2025-01-06 14:00:00,35.1,35.19,35.07,35.14,253392.0,34.0683,34.1556,34.0391,34.1071,253392.0
2025-01-06 14:30:00,35.14,35.16,35.11,35.14,140502.0,34.1071,34.1265,34.078,34.1071,140502.0
2025-01-06 15:00:00,35.13,35.2,35.12,35.12,173262.0,34.0974,34.1653,34.0877,34.0877,173262.0
2025-01-06 15:30:00,35.13,35.18,35.1,35.14,702908.0,34.0974,34.1459,34.0683,34.1071,702908.0
2025-01-07 09:30:00,34.87,35.21,34.87,35.1,683609.0,33.845,34.175,33.845,34.0683,683609.0
2025-01-07 10:00:00,35.1,35.29,34.98,35.22,548305.0,34.0683,34.2527,33.9518,34.1847,548305.0
2025-01-07 10:30:00,35.22,35.3,35.05,35.18,290360.0,34.1847,34.2624,34.0197,34.1459,290360.0
2025-01-07 11:00:00,35.18,35.25,35.09,35.23,164303.0,34.1459,34.2138,34.0585,34.1944,164303.0
2025-01-07 11:30:00,35.23,35.25,35.11,35.17,159861.0,34.1944,34.2138,34.078,34.1362,159861.0
2025-01-07 12:00:00,35.18,35.22,35.06,35.08,147900.0,34.1459,34.1847,34.0294,34.0488,147900.0
2025-01-07 12:30:00,35.08,35.13,35.03,35.09,87749.0,34.0488,34.0974,34.0003,34.0585,87749.0
2025-01-07 13:00:00,35.09,35.13,35.03,35.05,152482.0,34.0585,34.0974,34.0003,34.0197,152482.0
2025-01-07 13:30:00,35.05,35.05,34.97,35.0,120044.0,34.0197,34.0197,33.9421,33.9712,120044.0
2025-01-07 14:00:00,35.0,35.1,34.99,35.05,102214.0,33.9712,34.0683,33.9615,34.0197,102214.0
2025-01-07 14:30:00,35.05,35.08,34.99,35.04,214989.0,34.0197,34.0488,33.9615,34.01,214989.0
2025-01-07 15:00:00,35.04,35.05,34.91,34.93,198858.0,34.01,34.0197,33.8838,33.9033,198858.0
2025-01-07 15:30:00,34.93,35.02,34.88,34.96,628355.0,33.9033,33.9906,33.8547,33.9324,628355.0
2025-01-08 09:30:00,34.62,34.86,34.29,34.41,1050581.0,33.6024,33.8353,33.2821,33.3985,1050581.0
2025-01-08 10:00:00,34.41,34.56,34.31,34.39,652608.0,33.3985,33.5441,33.3015,33.3791,652608.0
2025-01-08 10:30:00,34.39,34.53,34.38,34.51,605726.0,33.3791,33.515,33.3694,33.4956,605726.0
2025-01-08 11:00:00,34.51,34.58,34.47,34.58,449210.0,33.4956,33.5635,33.4568,33.5635,449210.0
2025-01-08 11:30:00,34.58,34.74,34.58,34.66,241421.0,33.5635,33.7188,33.5635,33.6412,241421.0
2025-01-08 12:00:00,34.66,34.68,34.52,34.52,159178.0,33.6412,33.6606,33.5053,33.5053,159178.0
2025-01-08 12:30:00,34.52,34.66,34.51,34.64,172996.0,33.5053,33.6412,33.4956,33.6218,172996.0
2025-01-08 13:00:00,34.64,34.75,34.63,34.72,97137.0,33.6218,33.7285,33.6121,33.6994,97137.0
2025-01-08 13:30:00,34.72,34.72,34.63,34.65,93108.0,33.6994,33.6994,33.6121,33.6315,93108.0
2025-01-08 14:00:00,34.65,34.73,34.63,34.71,130804.0,33.6315,33.7091,33.6121,33.6897,130804.0
2025-01-08 14:30:00,34.7,34.72,34.65,34.7,132971.0,33.68,33.6994,33.6315,33.68,132971.0
2025-01-08 15:00:00,34.7,34.71,34.64,34.69,190005.0,33.68,33.6897,33.6218,33.6703,190005.0
2025-01-08 15:30:00,34.69,34.78,34.67,34.71,647614.0,33.6703,33.7577,33.6509,33.6897,647614.0
2025-01-10 09:30:00,33.69,33.69,33.21,33.25,2043690.0,32.6997,32.6997,32.2338,32.2726,2043690.0
2025-01-10 10:00:00,33.25,33.29,33.12,33.26,1265475.0,32.2726,32.3115,32.1465,32.2823,1265475.0
2025-01-10 10:30:00,33.26,33.26,32.98,32.99,879890.0,32.2823,32.2823,32.0106,32.0203,879890.0
2025-01-10 11:00:00,33.0,33.06,32.92,32.98,565446.0,32.03,32.0882,31.9523,32.0106,565446.0
2025-01-10 11:30:00,32.97,32.99,32.78,32.79,658248.0,32.0009,32.0203,31.8164,31.8262,658248.0
2025-01-10 12:00:00,32.8,33.01,32.79,33.0,552493.0,31.8359,32.0397,31.8262,32.03,552493.0
2025-01-10 12:30:00,33.0,33.11,32.99,33.07,403891.0,32.03,32.1367,32.0203,32.0979,403891.0
2025-01-10 13:00:00,33.07,33.15,32.99,33.11,377642.0,32.0979,32.1756,32.0203,32.1367,377642.0
2025-01-10 13:30:00,33.11,33.15,33.09,33.15,269753.0,32.1367,32.1756,32.1173,32.1756,269753.0
2025-01-10 14:00:00,33.14,33.25,33.12,33.21,424188.0,32.1659,32.2726,32.1465,32.2338,424188.0
2025-01-10 14:30:00,33.21,33.23,33.17,33.2,223737.0,32.2338,32.2532,32.195,32.2241,223737.0
2025-01-10 15:00:00,33.2,33.23,33.11,33.22,761193.0,32.2241,32.2532,32.1367,32.2435,761193.0
2025-01-10 15:30:00,33.22,33.24,33.08,33.09,1442887.0,32.2435,32.2629,32.1076,32.1173,1442887.0
2025-01-13 09:30:00,32.99,33.55,32.99,33.49,1428218.0,32.0203,32.5638,32.0203,32.5056,1428218.0
2025-01-13 10:00:00,33.48,33.54,33.35,33.39,461660.0,32.4959,32.5541,32.3697,32.4085,461660.0
2025-01-13 10:30:00,33.4,33.52,33.35,33.35,420135.0,32.4182,32.5347,32.3697,32.3697,420135.0
2025-01-13 11:00:00,33.36,33.42,33.33,33.34,242269.0,32.3794,32.4376,32.3503,32.36,242269.0
2025-01-13 11:30:00,33.34,33.39,33.28,33.32,274164.0,32.36,32.4085,32.3018,32.3406,274164.0
2025-01-13 12:00:00,33.32,33.45,33.31,33.43,264020.0,32.3406,32.4668,32.3309,32.4473,264020.0
2025-01-13 12:30:00,33.42,33.47,33.41,33.45,239852.0,32.4376,32.4862,32.4279,32.4668,239852.0
2025-01-13 13:00:00,33.45,33.56,33.43,33.54,232657.0,32.4668,32.5735,32.4473,32.5541,232657.0
2025-01-13 13:30:00,33.53,33.6,33.53,33.56,328214.0,32.5444,32.6123,32.5444,32.5735,328214.0
2025-01-13 14:00:00,33.56,33.57,33.46,33.52,128595.0,32.5735,32.5832,32.4765,32.5347,128595.0
2025-01-13 14:30:00,33.52,33.55,33.49,33.5,153751.0,32.5347,32.5638,32.5056,32.5153,153751.0
2025-01-13 15:00:00,33.5,33.52,33.46,33.5,241869.0,32.5153,32.5347,32.4765,32.5153,241869.0
2025-01-13 15:30:00,33.5,33.52,33.36,33.4,877861.0,32.5153,32.5347,32.3794,32.4182,877861.0
2025-01-14 09:30:00,35.1,35.34,34.67,34.73,2074288.0,34.0683,34.3012,33.6509,33.7091,2074288.0
2025-01-14 10:00:00,34.72,34.82,34.69,34.75,865949.0,33.6994,33.7965,33.6703,33.7285,865949.0
2025-01-14 10:30:00,34.75,34.94,34.72,34.82,474421.0,33.7285,33.913,33.6994,33.7965,474421.0
2025-01-14 11:00:00,34.82,34.9,34.74,34.84,314385.0,33.7965,33.8741,33.7188,33.8159,314385.0
2025-01-14 11:30:00,34.84,34.93,34.79,34.9,311520.0,33.8159,33.9033,33.7674,33.8741,311520.0
2025-01-14 12:00:00,34.9,35.02,34.89,34.91,279867.0,33.8741,33.9906,33.8644,33.8838,279867.0
2025-01-14 12:30:00,34.91,35.0,34.89,34.98,215738.0,33.8838,33.9712,33.8644,33.9518,215738.0
2025-01-14 13:00:00,34.98,35.03,34.94,34.98,269331.0,33.9518,34.0003,33.913,33.9518,269331.0
2025-01-14 13:30:00,34.98,35.0,34.89,34.91,299003.0,33.9518,33.9712,33.8644,33.8838,299003.0
2025-01-14 14:00:00,34.9,34.97,34.86,34.9,266644.0,33.8741,33.9421,33.8353,33.8741,266644.0
2025-01-14 14:30:00,34.9,34.91,34.73,34.77,308443.0,33.8741,33.8838,33.7091,33.748,308443.0
2025-01-14 15:00:00,34.77,34.78,34.69,34.73,354918.0,33.748,33.7577,33.6703,33.7091,354918.0
2025-01-14 15:30:00,34.73,34.82,34.69,34.75,1112390.0,33.7091,33.7965,33.6703,33.7285,1112390.0
2025-01-15 09:30:00,35.68,35.7,35.24,35.42,990353.0,34.6312,34.6506,34.2041,34.3788,990353.0
2025-01-15 10:00:00,35.43,35.61,35.39,35.51,538895.0,34.3886,34.5633,34.3497,34.4662,538895.0
2025-01-15 10:30:00,35.52,35.62,35.44,35.44,333876.0,34.4759,34.573,34.3983,34.3983,333876.0
2025-01-15 11:00:00,35.45,35.49,35.39,35.45,318519.0,34.408,34.4468,34.3497,34.408,318519.0
2025-01-15 11:30:00,35.45,35.46,35.31,35.38,255680.0,34.408,34.4177,34.2721,34.34,255680.0
2025-01-15 12:00:00,35.38,35.46,35.38,35.41,100776.0,34.34,34.4177,34.34,34.3691,100776.0
2025-01-15 12:30:00,35.41,35.48,35.4,35.47,166342.0,34.3691,34.4371,34.3594,34.4274,166342.0
2025-01-15 13:00:00,35.48,35.51,35.44,35.46,196254.0,34.4371,34.4662,34.3983,34.4177,196254.0
2025-01-15 13:30:00,35.46,35.48,35.41,35.42,130738.0,34.4177,34.4371,34.3691,34.3788,130738.0
2025-01-15 14:00:00,35.43,35.44,35.35,35.43,175315.0,34.3886,34.3983,34.3109,34.3886,175315.0
2025-01-15 14:30:00,35.43,35.43,35.38,35.41,149472.0,34.3886,34.3886,34.34,34.3691,149472.0
2025-01-15 15:00:00,35.41,35.47,35.39,35.43,205960.0,34.3691,34.4274,34.3497,34.3886,205960.0
2025-01-15 15:30:00,35.43,35.44,35.33,35.37,688770.0,34.3886,34.3983,34.2915,34.3303,688770.0
2025-01-16 09:30:00,35.7,35.94,35.48,35.59,805796.0,34.6506,34.8836,34.4371,34.5439,805796.0
2025-01-16 10:00:00,35.59,35.61,35.44,35.44,352989.0,34.5439,34.5633,34.3983,34.3983,352989.0
2025-01-16 10:30:00,35.45,35.56,35.39,35.41,490612.0,34.408,34.5147,34.3497,34.3691,490612.0
2025-01-16 11:00:00,35.41,35.54,35.4,35.5,531631.0,34.3691,34.4953,34.3594,34.4565,531631.0
2025-01-16 11:30:00,35.5,35.53,35.45,35.53,147102.0,34.4565,34.4856,34.408,34.4856,147102.0
2025-01-16 12:00:00,35.52,35.58,35.44,35.56,207084.0,34.4759,34.5341,34.3983,34.5147,207084.0
2025-01-16 12:30:00,35.55,35.65,35.52,35.55,166264.0,34.505,34.6021,34.4759,34.505,166264.0
2025-01-16 13:00:00,35.55,35.55,35.5,35.52,153080.0,34.505,34.505,34.4565,34.4759,153080.0
2025-01-16 13:30:00,35.51,35.51,35.42,35.45,162073.0,34.4662,34.4662,34.3788,34.408,162073.0
2025-01-16 14:00:00,35.45,35.5,35.4,35.43,112182.0,34.408,34.4565,34.3594,34.3886,112182.0
2025-01-16 14:30:00,35.43,35.47,35.41,35.46,95744.0,34.3886,34.4274,34.3691,34.4177,95744.0
2025-01-16 15:00:00,35.47,35.53,35.4,35.41,254719.0,34.4274,34.4856,34.3594,34.3691,254719.0
2025-01-16 15:30:00,35.41,35.47,35.38,35.41,615298.0,34.3691,34.4274,34.34,34.3691,615298.0
2025-01-17 09:30:00,37.37,39.11,37.21,39.0,4986049.0,36.2715,37.9604,36.1162,37.8536,4986049.0
2025-01-17 10:00:00,39.0,39.07,38.4,38.54,3935186.0,37.8536,37.9216,37.2713,37.4071,3935186.0
2025-01-17 10:30:00,38.54,38.75,38.35,38.73,1689966.0,37.4071,37.611,37.2227,37.5916,1689966.0
2025-01-17 11:00:00,38.71,38.76,38.45,38.64,1302514.0,37.5721,37.6207,37.3198,37.5042,1302514.0
2025-01-17 11:30:00,38.64,38.64,38.46,38.54,1134568.0,37.5042,37.5042,37.3295,37.4071,1134568.0
2025-01-17 12:00:00,38.54,38.67,38.41,38.62,1392991.0,37.4071,37.5333,37.281,37.4848,1392991.0
2025-01-17 12:30:00,38.62,38.75,38.51,38.52,622862.0,37.4848,37.611,37.378,37.3877,622862.0
2025-01-17 13:00:00,38.52,38.65,38.5,38.62,641785.0,37.3877,37.5139,37.3683,37.4848,641785.0
2025-01-17 13:30:00,38.62,38.71,38.53,38.58,810359.0,37.4848,37.5721,37.3974,37.446,810359.0
2025-01-17 14:00:00,38.58,38.85,38.57,38.79,944622.0,37.446,37.708,37.4363,37.6498,944622.0
2025-01-17 14:30:00,38.8,38.92,38.77,38.87,587262.0,37.6595,37.776,37.6304,37.7274,587262.0
2025-01-17 15:00:00,38.87,39.05,38.82,38.9,1053627.0,37.7274,37.9021,37.6789,37.7566,1053627.0
2025-01-17 15:30:00,38.9,39.24,38.79,39.01,3175329.0,37.7566,38.0866,37.6498,37.8633,3175329.0
2025-01-21 09:30:00,40.03,40.22,38.68,38.83,2699826.0,38.8533,39.0378,37.543,37.6886,2699826.0
2025-01-21 10:00:00,38.83,38.88,38.47,38.48,1178190.0,37.6886,37.7371,37.3392,37.3489,1178190.0
2025-01-21 10:30:00,38.48,38.78,38.4,38.48,1043231.0,37.3489,37.6401,37.2713,37.3489,1043231.0
2025-01-21 11:00:00,38.47,38.67,38.45,38.54,774535.0,37.3392,37.5333,37.3198,37.4071,774535.0
2025-01-21 11:30:00,38.55,38.63,38.43,38.62,542160.0,37.4168,37.4945,37.3004,37.4848,542160.0
2025-01-21 12:00:00,38.61,38.65,38.55,38.57,357117.0,37.4751,37.5139,37.4168,37.4363,357117.0
2025-01-21 12:30:00,38.56,38.59,38.47,38.48,466559.0,37.4265,37.4557,37.3392,37.3489,466559.0
2025-01-21 13:00:00,38.48,38.63,38.47,38.63,405485.0,37.3489,37.4945,37.3392,37.4945,405485.0
2025-01-21 13:30:00,38.63,38.63,38.5,38.55,875671.0,37.4945,37.4945,37.3683,37.4168,875671.0
2025-01-21 14:00:00,38.55,38.64,38.48,38.55,406735.0,37.4168,37.5042,37.3489,37.4168,406735.0
2025-01-21 14:30:00,38.54,38.63,38.52,38.59,293122.0,37.4071,37.4945,37.3877,37.4557,293122.0
2025-01-21 15:00:00,38.59,38.64,38.52,38.54,457862.0,37.4557,37.5042,37.3877,37.4071,457862.0
2025-01-21 15:30:00,38.54,38.64,38.48,38.49,1799438.0,37.4071,37.5042,37.3489,37.3586,1799438.0
2025-01-22 09:30:00,39.15,39.2,38.67,39.12,1152200.0,37.9992,38.0477,37.5333,37.9701,1152200.0
2025-01-22 10:00:00,39.12,39.4,39.11,39.26,1396272.0,37.9701,38.2419,37.9604,38.106,1396272.0
2025-01-22 10:30:00,39.26,39.26,39.01,39.09,749476.0,38.106,38.106,37.8633,37.941,749476.0
2025-01-22 11:00:00,39.09,39.16,39.06,39.14,355541.0,37.941,38.0089,37.9119,37.9895,355541.0
2025-01-22 11:30:00,39.14,39.21,39.13,39.19,360514.0,37.9895,38.0574,37.9798,38.038,360514.0
2025-01-22 12:00:00,39.18,39.2,39.13,39.17,412977.0,38.0283,38.0477,37.9798,38.0186,412977.0
2025-01-22 12:30:00,39.16,39.18,39.1,39.16,303873.0,38.0089,38.0283,37.9507,38.0089,303873.0
2025-01-22 13:00:00,39.16,39.26,39.14,39.21,373294.0,38.0089,38.106,37.9895,38.0574,373294.0
2025-01-22 13:30:00,39.2,39.26,39.17,39.2,296850.0,38.0477,38.106,38.0186,38.0477,296850.0
2025-01-22 14:00:00,39.2,39.2,39.12,39.14,239337.0,38.0477,38.0477,37.9701,37.9895,239337.0
2025-01-22 14:30:00,39.14,39.17,39.06,39.09,191997.0,37.9895,38.0186,37.9119,37.941,191997.0
2025-01-22 15:00:00,39.09,39.16,39.03,39.16,282273.0,37.941,38.0089,37.8827,38.0089,282273.0
2025-01-22 15:30:00,39.15,39.16,39.02,39.12,923149.0,37.9992,38.0089,37.873,37.9701,923149.0
2025-01-23 09:30:00,38.86,38.9,38.46,38.64,831463.0,37.7177,37.7566,37.3295,37.5042,831463.0
2025-01-23 10:00:00,38.64,38.7,38.4,38.47,971957.0,37.5042,37.5624,37.2713,37.3392,971957.0
2025-01-23 10:30:00,38.45,38.51,38.42,38.46,269067.0,37.3198,37.378,37.2907,37.3295,269067.0
2025-01-23 11:00:00,38.45,38.46,38.3,38.39,274922.0,37.3198,37.3295,37.1742,37.2615,274922.0
2025-01-23 11:30:00,38.39,38.74,38.38,38.48,472101.0,37.2615,37.6013,37.2518,37.3489,472101.0
2025-01-23 12:00:00,38.48,38.52,38.43,38.48,183842.0,37.3489,37.3877,37.3004,37.3489,183842.0
2025-01-23 12:30:00,38.48,38.59,38.48,38.55,115916.0,37.3489,37.4557,37.3489,37.4168,115916.0
2025-01-23 13:00:00,38.55,38.67,38.52,38.62,250798.0,37.4168,37.5333,37.3877,37.4848,250798.0
2025-01-23 13:30:00,38.62,38.69,38.61,38.65,150280.0,37.4848,37.5527,37.4751,37.5139,150280.0
2025-01-23 14:00:00,38.65,38.68,38.61,38.65,153731.0,37.5139,37.543,37.4751,37.5139,153731.0
2025-01-23 14:30:00,38.65,38.71,38.63,38.68,145476.0,37.5139,37.5721,37.4945,37.543,145476.0
2025-01-23 15:00:00,38.68,38.78,38.64,38.66,377466.0,37.543,37.6401,37.5042,37.5236,377466.0
2025-01-23 15:30:00,38.65,38.74,38.62,38.69,758076.0,37.5139,37.6013,37.4848,37.5527,758076.0
2025-01-24 09:30:00,39.8,40.04,39.68,39.74,1488230.0,38.6301,38.863,38.5136,38.5719,1488230.0
2025-01-24 10:00:00,39.74,39.85,39.68,39.73,573989.0,38.5719,38.6786,38.5136,38.5622,573989.0
2025-01-24 10:30:00,39.73,39.86,39.57,39.79,536296.0,38.5622,38.6883,38.4069,38.6204,536296.0
2025-01-24 11:00:00,39.79,40.13,39.77,40.05,798969.0,38.6204,38.9504,38.601,38.8728,798969.0
2025-01-24 11:30:00,40.05,40.3,40.0,40.26,861359.0,38.8728,39.1154,38.8242,39.0766,861359.0
2025-01-24 12:00:00,40.26,40.45,40.18,40.36,473686.0,39.0766,39.261,38.9989,39.1736,473686.0
2025-01-24 12:30:00,40.35,40.68,40.34,40.47,460671.0,39.1639,39.4842,39.1542,39.2804,460671.0
2025-01-24 13:00:00,40.46,40.59,40.35,40.35,400413.0,39.2707,39.3969,39.1639,39.1639,400413.0
2025-01-24 13:30:00,40.35,40.5,40.29,40.36,295703.0,39.1639,39.3095,39.1057,39.1736,295703.0
2025-01-24 14:00:00,40.35,40.38,40.24,40.33,197555.0,39.1639,39.1931,39.0572,39.1445,197555.0
2025-01-24 14:30:00,40.34,40.68,40.33,40.67,361330.0,39.1542,39.4842,39.1445,39.4745,361330.0
2025-01-24 15:00:00,40.67,40.76,40.56,40.68,526609.0,39.4745,39.5619,39.3678,39.4842,526609.0
2025-01-24 15:30:00,40.68,40.78,40.62,40.72,1530910.0,39.4842,39.5813,39.426,39.5231,1530910.0
2025-01-27 09:30:00,40.6,40.72,39.93,40.16,1146269.0,39.4066,39.5231,38.7563,38.9795,1146269.0
2025-01-27 10:00:00,40.18,40.24,40.07,40.15,498192.0,38.9989,39.0572,38.8922,38.9698,498192.0
2025-01-27 10:30:00,40.15,40.53,40.12,40.48,688043.0,38.9698,39.3386,38.9407,39.2901,688043.0
2025-01-27 11:00:00,40.48,40.58,40.4,40.53,436799.0,39.2901,39.3872,39.2125,39.3386,436799.0
2025-01-27 11:30:00,40.53,40.55,40.3,40.34,247279.0,39.3386,39.3581,39.1154,39.1542,247279.0
2025-01-27 12:00:00,40.35,40.58,40.34,40.51,294032.0,39.1639,39.3872,39.1542,39.3192,294032.0
2025-01-27 12:30:00,40.5,40.55,40.36,40.36,261044.0,39.3095,39.3581,39.1736,39.1736,261044.0
2025-01-27 13:00:00,40.36,40.64,40.35,40.58,299539.0,39.1736,39.4454,39.1639,39.3872,299539.0
2025-01-27 13:30:00,40.57,40.68,40.54,40.63,397384.0,39.3775,39.4842,39.3483,39.4357,397384.0
2025-01-27 14:00:00,40.63,40.66,40.46,40.59,303289.0,39.4357,39.4648,39.2707,39.3969,303289.0
2025-01-27 14:30:00,40.59,40.61,40.37,40.4,404854.0,39.3969,39.4163,39.1833,39.2125,404854.0
2025-01-27 15:00:00,40.39,40.45,40.14,40.28,818320.0,39.2028,39.261,38.9601,39.096,818320.0
2025-01-27 15:30:00,40.29,40.46,40.28,40.31,894732.0,39.1057,39.2707,39.096,39.1251,894732.0
2025-01-28 09:30:00,40.28,40.47,39.95,40.35,1048700.0,39.096,39.2804,38.7757,39.1639,1048700.0
2025-01-28 10:00:00,40.36,40.39,40.01,40.21,499125.0,39.1736,39.2028,38.8339,39.028,499125.0
2025-01-28 10:30:00,40.2,40.21,39.94,39.96,396709.0,39.0183,39.028,38.766,38.7854,396709.0
2025-01-28 11:00:00,39.96,40.04,39.83,39.94,478435.0,38.7854,38.863,38.6592,38.766,478435.0
2025-01-28 11:30:00,39.94,40.07,39.85,40.01,322722.0,38.766,38.8922,38.6786,38.8339,322722.0
2025-01-28 12:00:00,40.0,40.09,39.96,40.09,273247.0,38.8242,38.9116,38.7854,38.9116,273247.0
2025-01-28 12:30:00,40.08,40.11,40.04,40.08,201931.0,38.9019,38.931,38.863,38.9019,201931.0
2025-01-28 13:00:00,40.09,40.1,39.99,40.02,240345.0,38.9116,38.9213,38.8145,38.8436,240345.0
2025-01-28 13:30:00,40.01,40.15,40.0,40.14,97597.0,38.8339,38.9698,38.8242,38.9601,97597.0
2025-01-28 14:00:00,40.13,40.16,40.06,40.09,137710.0,38.9504,38.9795,38.8825,38.9116,137710.0
2025-01-28 14:30:00,40.08,40.64,40.08,40.63,395806.0,38.9019,39.4454,38.9019,39.4357,395806.0
2025-01-28 15:00:00,40.62,40.97,40.58,40.85,882223.0,39.426,39.7657,39.3872,39.6492,882223.0
2025-01-28 15:30:00,40.84,41.14,40.8,41.08,1301815.0,39.6395,39.9307,39.6007,39.8725,1301815.0
2025-01-29 09:30:00,41.11,41.47,40.8,41.21,1363427.0,39.9016,40.251,39.6007,39.9987,1363427.0
2025-01-29 10:00:00,41.21,41.33,41.07,41.1,489604.0,39.9987,40.1151,39.8628,39.8919,489604.0
2025-01-29 10:30:00,41.1,41.39,40.95,41.2,613213.0,39.8919,40.1734,39.7463,39.9889,613213.0
2025-01-29 11:00:00,41.21,41.32,40.68,40.77,557769.0,39.9987,40.1054,39.4842,39.5716,557769.0
2025-01-29 11:30:00,40.75,40.75,40.23,40.3,607366.0,39.5522,39.5522,39.0475,39.1154,607366.0
2025-01-29 12:00:00,40.3,40.54,40.17,40.46,466307.0,39.1154,39.3483,38.9892,39.2707,466307.0
2025-01-29 12:30:00,40.46,40.61,40.44,40.52,264440.0,39.2707,39.4163,39.2513,39.3289,264440.0
2025-01-29 13:00:00,40.52,40.53,40.15,40.47,327485.0,39.3289,39.3386,38.9698,39.2804,327485.0
2025-01-29 13:30:00,40.47,40.56,40.42,40.52,272046.0,39.2804,39.3678,39.2319,39.3289,272046.0
2025-01-29 14:00:00,40.5,40.51,40.24,40.3,301044.0,39.3095,39.3192,39.0572,39.1154,301044.0
2025-01-29 14:30:00,40.3,40.51,40.26,40.45,330210.0,39.1154,39.3192,39.0766,39.261,330210.0
2025-01-29 15:00:00,40.45,40.45,40.24,40.39,263638.0,39.261,39.261,39.0572,39.2028,263638.0
2025-01-29 15:30:00,40.39,40.4,40.18,40.25,707259.0,39.2028,39.2125,38.9989,39.0669,707259.0
2025-01-30 09:30:00,40.15,40.75,40.12,40.72,518650.0,38.9698,39.5522,38.9407,39.5231,518650.0
2025-01-30 10:00:00,40.71,41.18,40.65,40.95,599555.0,39.5134,39.9695,39.4551,39.7463,599555.0
2025-01-30 10:30:00,40.94,41.52,40.93,41.34,501349.0,39.7366,40.2995,39.7269,40.1248,501349.0
2025-01-30 11:00:00,41.34,41.89,41.3,41.89,464280.0,40.1248,40.6587,40.086,40.6587,464280.0
2025-01-30 11:30:00,41.89,42.2,41.82,42.16,764666.0,40.6587,40.9596,40.5907,40.9207,764666.0
2025-01-30 12:00:00,42.15,42.17,41.74,41.81,357837.0,40.911,40.9304,40.5131,40.581,357837.0
2025-01-30 12:30:00,41.81,42.05,41.8,41.92,305573.0,40.581,40.814,40.5713,40.6878,305573.0
2025-01-30 13:00:00,41.92,42.1,41.91,42.09,215240.0,40.6878,40.8625,40.6781,40.8528,215240.0
2025-01-30 13:30:00,42.09,42.33,42.08,42.3,407838.0,40.8528,41.0857,40.8431,41.0566,407838.0
2025-01-30 14:00:00,42.3,42.35,42.15,42.18,495966.0,41.0566,41.1051,40.911,40.9401,495966.0
2025-01-30 14:30:00,42.18,42.44,42.17,42.4,558797.0,40.9401,41.1925,40.9304,41.1537,558797.0
2025-01-30 15:00:00,42.4,42.42,42.16,42.28,646113.0,41.1537,41.1731,40.9207,41.0372,646113.0
2025-01-30 15:30:00,42.3,42.33,41.84,42.32,2228614.0,41.0566,41.0857,40.6101,41.076,2228614.0
2025-01-31 09:30:00,41.84,42.02,41.37,41.51,788817.0,40.6101,40.7848,40.154,40.2898,788817.0
2025-01-31 10:00:00,41.5,41.54,41.05,41.1,726151.0,40.2801,40.319,39.8434,39.8919,726151.0
2025-01-31 10:30:00,41.1,41.42,41.09,41.27,906985.0,39.8919,40.2025,39.8822,40.0569,906985.0
2025-01-31 11:00:00,41.27,41.48,41.22,41.45,361678.0,40.0569,40.2607,40.0084,40.2316,361678.0
2025-01-31 11:30:00,41.45,41.63,41.44,41.5,211126.0,40.2316,40.4063,40.2219,40.2801,211126.0
2025-01-31 12:00:00,41.5,41.73,41.44,41.53,348211.0,40.2801,40.5034,40.2219,40.3092,348211.0
2025-01-31 12:30:00,41.53,41.57,41.36,41.41,160072.0,40.3092,40.3481,40.1442,40.1928,160072.0
2025-01-31 13:00:00,41.4,41.46,40.7,40.74,692209.0,40.1831,40.2413,39.5036,39.5425,692209.0
2025-01-31 13:30:00,40.73,40.88,40.49,40.68,843584.0,39.5328,39.6784,39.2998,39.4842,843584.0
2025-01-31 14:00:00,40.67,40.74,40.52,40.72,398259.0,39.4745,39.5425,39.3289,39.5231,398259.0
2025-01-31 14:30:00,40.72,40.83,40.58,40.73,305208.0,39.5231,39.6298,39.3872,39.5328,305208.0
2025-01-31 15:00:00,40.7,40.7,40.45,40.52,252281.0,39.5036,39.5036,39.261,39.3289,252281.0
2025-01-31 15:30:00,40.52,40.88,40.45,40.72,1068404.0,39.3289,39.6784,39.261,39.5231,1068404.0
2025-02-03 09:30:00,38.94,40.29,38.89,40.02,1336784.0,37.7954,39.1057,37.7468,38.8436,1336784.0
2025-02-03 10:00:00,40.0,40.8,39.89,40.7,681695.0,38.8242,39.6007,38.7175,39.5036,681695.0
2025-02-03 10:30:00,40.67,40.71,40.38,40.65,744573.0,39.4745,39.5134,39.1931,39.4551,744573.0
2025-02-03 11:00:00,40.66,40.92,40.55,40.86,938893.0,39.4648,39.7172,39.3581,39.6589,938893.0
2025-02-03 11:30:00,40.86,40.94,40.53,40.57,943169.0,39.6589,39.7366,39.3386,39.3775,943169.0
2025-02-03 12:00:00,40.56,40.69,40.45,40.61,424972.0,39.3678,39.4939,39.261,39.4163,424972.0
2025-02-03 12:30:00,40.61,40.61,40.16,40.27,448468.0,39.4163,39.4163,38.9795,39.0863,448468.0
2025-02-03 13:00:00,40.26,40.38,40.15,40.23,303157.0,39.0766,39.1931,38.9698,39.0475,303157.0
2025-02-03 13:30:00,40.24,40.27,40.16,40.19,222010.0,39.0572,39.0863,38.9795,39.0086,222010.0
2025-02-03 14:00:00,40.18,40.26,40.15,40.21,220513.0,38.9989,39.0766,38.9698,39.028,220513.0
2025-02-03 14:30:00,40.2,40.23,40.02,40.05,265910.0,39.0183,39.0475,38.8436,38.8728,265910.0
2025-02-03 15:00:00,40.05,40.08,40.0,40.02,322501.0,38.8728,38.9019,38.8242,38.8436,322501.0
2025-02-03 15:30:00,40.02,40.11,40.0,40.02,1079571.0,38.8436,38.931,38.8242,38.8436,1079571.0
2025-02-04 09:30:00,41.65,41.99,41.58,41.73,1231579.0,40.4257,40.7557,40.3578,40.5034,1231579.0
2025-02-04 10:00:00,41.73,41.96,41.44,41.95,669777.0,40.5034,40.7266,40.2219,40.7169,669777.0
2025-02-04 10:30:00,41.96,42.22,41.91,42.08,1186404.0,40.7266,40.979,40.6781,40.8431,1186404.0
2025-02-04 11:00:00,42.09,42.25,41.94,42.13,586073.0,40.8528,41.0081,40.7072,40.8916,586073.0
2025-02-04 11:30:00,42.12,42.13,41.77,41.9,566616.0,40.8819,40.8916,40.5422,40.6684,566616.0
2025-02-04 12:00:00,41.91,41.93,41.47,41.51,527076.0,40.6781,40.6975,40.251,40.2898,527076.0
2025-02-04 12:30:00,41.52,41.88,41.52,41.81,279404.0,40.2995,40.649,40.2995,40.581,279404.0
2025-02-04 13:00:00,41.82,41.82,41.7,41.76,249619.0,40.5907,40.5907,40.4743,40.5325,249619.0
2025-02-04 13:30:00,41.76,41.77,41.6,41.63,377537.0,40.5325,40.5422,40.3772,40.4063,377537.0
2025-02-04 14:00:00,41.64,41.75,41.56,41.65,585438.0,40.416,40.5228,40.3384,40.4257,585438.0
2025-02-04 14:30:00,41.66,41.7,41.44,41.52,396535.0,40.4354,40.4743,40.2219,40.2995,396535.0
2025-02-04 15:00:00,41.52,41.57,41.31,41.32,449084.0,40.2995,40.3481,40.0957,40.1054,449084.0
2025-02-04 15:30:00,41.3,41.42,41.12,41.17,1195634.0,40.086,40.2025,39.9113,39.9598,1195634.0
2025-02-05 09:30:00,40.29,40.55,39.95,40.34,1051497.0,39.1057,39.3581,38.7757,39.1542,1051497.0
2025-02-05 10:00:00,40.35,40.55,40.12,40.27,457548.0,39.1639,39.3581,38.9407,39.0863,457548.0
2025-02-05 10:30:00,40.26,40.34,40.19,40.23,539503.0,39.0766,39.1542,39.0086,39.0475,539503.0
2025-02-05 11:00:00,40.23,40.23,39.8,40.01,550091.0,39.0475,39.0475,38.6301,38.8339,550091.0
2025-02-05 11:30:00,40.02,40.1,39.88,39.98,449939.0,38.8436,38.9213,38.7077,38.8048,449939.0
2025-02-05 12:00:00,39.97,40.0,39.87,39.88,231440.0,38.7951,38.8242,38.698,38.7077,231440.0
2025-02-05 12:30:00,39.88,40.02,39.87,40.0,359218.0,38.7077,38.8436,38.698,38.8242,359218.0
2025-02-05 13:00:00,40.0,40.13,39.96,40.09,374188.0,38.8242,38.9504,38.7854,38.9116,374188.0
2025-02-05 13:30:00,40.09,40.09,39.92,39.97,205161.0,38.9116,38.9116,38.7466,38.7951,205161.0
2025-02-05 14:00:00,39.97,40.05,39.89,39.9,356762.0,38.7951,38.8728,38.7175,38.7272,356762.0
2025-02-05 14:30:00,39.9,39.94,39.79,39.8,318428.0,38.7272,38.766,38.6204,38.6301,318428.0
2025-02-05 15:00:00,39.8,39.86,39.7,39.73,403906.0,38.6301,38.6883,38.533,38.5622,403906.0
2025-02-05 15:30:00,39.72,39.85,39.68,39.8,1176970.0,38.5525,38.6786,38.5136,38.6301,1176970.0
2025-02-06 09:30:00,40.45,40.64,40.05,40.15,660048.0,39.261,39.4454,38.8728,38.9698,660048.0
2025-02-06 10:00:00,40.14,40.33,40.04,40.3,223023.0,38.9601,39.1445,38.863,39.1154,223023.0
2025-02-06 10:30:00,40.29,40.43,40.16,40.21,220575.0,39.1057,39.2416,38.9795,39.028,220575.0
2025-02-06 11:00:00,40.21,40.27,40.07,40.09,164947.0,39.028,39.0863,38.8922,38.9116,164947.0
2025-02-06 11:30:00,40.09,40.1,39.96,39.97,147204.0,38.9116,38.9213,38.7854,38.7951,147204.0
2025-02-06 12:00:00,39.97,40.01,39.9,39.96,122677.0,38.7951,38.8339,38.7272,38.7854,122677.0
2025-02-06 12:30:00,39.97,40.06,39.94,40.02,114647.0,38.7951,38.8825,38.766,38.8436,114647.0
2025-02-06 13:00:00,40.03,40.1,39.98,40.05,118767.0,38.8533,38.9213,38.8048,38.8728,118767.0
2025-02-06 13:30:00,40.05,40.17,39.99,40.05,234914.0,38.8728,38.9892,38.8145,38.8728,234914.0
2025-02-06 14:00:00,40.05,40.12,40.0,40.02,134553.0,38.8728,38.9407,38.8242,38.8436,134553.0
2025-02-06 14:30:00,40.01,40.01,39.83,39.89,175517.0,38.8339,38.8339,38.6592,38.7175,175517.0
2025-02-06 15:00:00,39.89,39.95,39.83,39.91,263535.0,38.7175,38.7757,38.6592,38.7369,263535.0
2025-02-06 15:30:00,39.91,40.03,39.9,40.02,626363.0,38.7369,38.8533,38.7272,38.8436,626363.0
2025-02-07 09:30:00,40.6,41.33,40.51,40.92,1118253.0,39.4066,40.1151,39.3192,39.7172,1118253.0
2025-02-07 10:00:00,40.91,40.92,40.66,40.83,733963.0,39.7075,39.7172,39.4648,39.6298,733963.0
2025-02-07 10:30:00,40.84,41.07,40.33,40.65,799258.0,39.6395,39.8628,39.1445,39.4551,799258.0
2025-02-07 11:00:00,40.66,40.67,40.2,40.23,705963.0,39.4648,39.4745,39.0183,39.0475,705963.0
2025-02-07 11:30:00,40.24,40.35,39.88,39.88,444771.0,39.0572,39.1639,38.7077,38.7077,444771.0
2025-02-07 12:00:00,39.87,40.28,39.86,40.03,482369.0,38.698,39.096,38.6883,38.8533,482369.0
2025-02-07 12:30:00,40.02,40.35,40.01,40.3,262453.0,38.8436,39.1639,38.8339,39.1154,262453.0
2025-02-07 13:00:00,40.3,40.41,40.15,40.16,188943.0,39.1154,39.2222,38.9698,38.9795,188943.0
2025-02-07 13:30:00,40.16,40.22,40.05,40.09,167374.0,38.9795,39.0378,38.8728,38.9116,167374.0
2025-02-07 14:00:00,40.09,40.17,40.01,40.01,238807.0,38.9116,38.9892,38.8339,38.8339,238807.0
2025-02-07 14:30:00,40.02,40.17,40.0,40.12,212792.0,38.8436,38.9892,38.8242,38.9407,212792.0
2025-02-07 15:00:00,40.12,40.13,39.98,39.99,310802.0,38.9407,38.9504,38.8048,38.8145,310802.0
2025-02-07 15:30:00,40.0,40.2,39.99,40.18,852099.0,38.8242,39.0183,38.8145,38.9989,852099.0
2025-02-10 09:30:00,41.43,41.47,40.65,41.0,887358.0,40.2122,40.251,39.4551,39.7948,887358.0
2025-02-10 10:00:00,41.01,41.71,40.94,41.58,1069260.0,39.8045,40.484,39.7366,40.3578,1069260.0
2025-02-10 10:30:00,41.58,41.62,41.28,41.37,521314.0,40.3578,40.3966,40.0666,40.154,521314.0
2025-02-10 11:00:00,41.36,41.43,41.2,41.3,452142.0,40.1442,40.2122,39.9889,40.086,452142.0
2025-02-10 11:30:00,41.3,41.44,41.22,41.42,376543.0,40.086,40.2219,40.0084,40.2025,376543.0
2025-02-10 12:00:00,41.43,41.66,41.41,41.48,668438.0,40.2122,40.4354,40.1928,40.2607,668438.0
2025-02-10 12:30:00,41.48,41.69,41.42,41.57,328285.0,40.2607,40.4645,40.2025,40.3481,328285.0
2025-02-10 13:00:00,41.57,41.67,41.49,41.59,208627.0,40.3481,40.4451,40.2704,40.3675,208627.0
2025-02-10 13:30:00,41.59,41.82,41.59,41.82,444815.0,40.3675,40.5907,40.3675,40.5907,444815.0
2025-02-10 14:00:00,41.82,41.92,41.74,41.83,423865.0,40.5907,40.6878,40.5131,40.6004,423865.0
2025-02-10 14:30:00,41.82,41.97,41.73,41.96,539938.0,40.5907,40.7363,40.5034,40.7266,539938.0
2025-02-10 15:00:00,41.95,42.31,41.91,42.15,790423.0,40.7169,41.0663,40.6781,40.911,790423.0
2025-02-10 15:30:00,42.14,42.25,42.05,42.18,1196353.0,40.9013,41.0081,40.814,40.9401,1196353.0
2025-02-11 09:30:00,41.2,41.37,40.4,41.27,1530768.0,39.9889,40.154,39.2125,40.0569,1530768.0
2025-02-11 10:00:00,41.27,41.54,41.02,41.21,1280178.0,40.0569,40.319,39.8142,39.9987,1280178.0
2025-02-11 10:30:00,41.19,41.46,41.13,41.23,710996.0,39.9792,40.2413,39.921,40.0181,710996.0
2025-02-11 11:00:00,41.23,41.35,41.11,41.16,410634.0,40.0181,40.1345,39.9016,39.9501,410634.0
2025-02-11 11:30:00,41.16,41.17,40.95,40.98,396204.0,39.9501,39.9598,39.7463,39.7754,396204.0
2025-02-11 12:00:00,40.97,41.08,40.91,40.94,389277.0,39.7657,39.8725,39.7075,39.7366,389277.0
2025-02-11 12:30:00,40.94,41.03,40.84,40.86,273378.0,39.7366,39.8239,39.6395,39.6589,273378.0
2025-02-11 13:00:00,40.86,40.93,40.81,40.93,195197.0,39.6589,39.7269,39.6104,39.7269,195197.0
2025-02-11 13:30:00,40.92,40.98,40.82,40.83,163232.0,39.7172,39.7754,39.6201,39.6298,163232.0
2025-02-11 14:00:00,40.82,40.83,40.73,40.76,234986.0,39.6201,39.6298,39.5328,39.5619,234986.0
2025-02-11 14:30:00,40.76,40.97,40.75,40.82,366449.0,39.5619,39.7657,39.5522,39.6201,366449.0
2025-02-11 15:00:00,40.82,40.86,40.76,40.77,577619.0,39.6201,39.6589,39.5619,39.5716,577619.0
2025-02-11 15:30:00,40.78,40.84,40.65,40.8,1112148.0,39.5813,39.6395,39.4551,39.6007,1112148.0
2025-02-12 09:30:00,39.97,40.03,39.07,39.26,2173824.0,38.7951,38.8533,37.9216,38.106,2173824.0
2025-02-12 10:00:00,39.26,39.35,38.9,39.28,1277598.0,38.106,38.1933,37.7566,38.1254,1277598.0
2025-02-12 10:30:00,39.28,39.82,39.27,39.65,1422088.0,38.1254,38.6495,38.1157,38.4845,1422088.0
2025-02-12 11:00:00,39.65,39.68,39.26,39.42,830300.0,38.4845,38.5136,38.106,38.2613,830300.0
2025-02-12 11:30:00,39.41,39.5,39.33,39.41,599687.0,38.2516,38.3389,38.1739,38.2516,599687.0
2025-02-12 12:00:00,39.41,39.7,39.39,39.51,754227.0,38.2516,38.533,38.2322,38.3486,754227.0
2025-02-12 12:30:00,39.5,39.65,39.47,39.55,671253.0,38.3389,38.4845,38.3098,38.3874,671253.0
2025-02-12 13:00:00,39.55,39.66,39.49,39.54,569033.0,38.3874,38.4942,38.3292,38.3777,569033.0
2025-02-12 13:30:00,39.54,39.59,39.38,39.43,440727.0,38.3777,38.4263,38.2224,38.271,440727.0
2025-02-12 14:00:00,39.43,39.44,39.31,39.32,338124.0,38.271,38.2807,38.1545,38.1642,338124.0
2025-02-12 14:30:00,39.31,39.38,39.11,39.12,652397.0,38.1545,38.2224,37.9604,37.9701,652397.0
2025-02-12 15:00:00,39.12,39.28,39.1,39.25,1014959.0,37.9701,38.1254,37.9507,38.0963,1014959.0
2025-02-12 15:30:00,39.25,39.46,39.21,39.3,1806933.0,38.0963,38.3001,38.0574,38.1448,1806933.0
2025-02-13 09:30:00,38.16,39.05,37.84,38.8,1533612.0,37.0383,37.9021,36.7277,37.6595,1533612.0
2025-02-13 10:00:00,38.8,39.07,38.73,38.99,527543.0,37.6595,37.9216,37.5916,37.8439,527543.0
2025-02-13 10:30:00,39.0,39.06,38.82,39.02,509929.0,37.8536,37.9119,37.6789,37.873,509929.0
2025-02-13 11:00:00,39.02,39.6,38.99,39.6,727981.0,37.873,38.436,37.8439,38.436,727981.0
2025-02-13 11:30:00,39.62,39.66,39.4,39.45,662666.0,38.4554,38.4942,38.2419,38.2904,662666.0
2025-02-13 12:00:00,39.43,39.43,39.27,39.32,217179.0,38.271,38.271,38.1157,38.1642,217179.0
2025-02-13 12:30:00,39.31,39.44,39.3,39.39,204526.0,38.1545,38.2807,38.1448,38.2322,204526.0
2025-02-13 13:00:00,39.39,39.39,39.26,39.33,191205.0,38.2322,38.2322,38.106,38.1739,191205.0
2025-02-13 13:30:00,39.33,39.37,39.19,39.34,400720.0,38.1739,38.2127,38.038,38.1836,400720.0
2025-02-13 14:00:00,39.34,39.57,39.26,39.55,244409.0,38.1836,38.4069,38.106,38.3874,244409.0
2025-02-13 14:30:00,39.55,39.56,39.42,39.48,287455.0,38.3874,38.3972,38.2613,38.3195,287455.0
2025-02-13 15:00:00,39.48,39.53,39.39,39.42,424918.0,38.3195,38.368,38.2322,38.2613,424918.0
2025-02-13 15:30:00,39.43,39.6,39.4,39.6,1100499.0,38.271,38.436,38.2419,38.436,1100499.0
2025-02-14 09:30:00,42.01,42.22,41.11,41.77,2606903.0,40.7751,40.979,39.9016,40.5422,2606903.0
2025-02-14 10:00:00,41.77,41.81,41.11,41.15,1309840.0,40.5422,40.581,39.9016,39.9404,1309840.0
2025-02-14 10:30:00,41.15,41.46,41.01,41.23,721465.0,39.9404,40.2413,39.8045,40.0181,721465.0
2025-02-14 11:00:00,41.24,41.36,40.98,41.24,515108.0,40.0278,40.1442,39.7754,40.0278,515108.0
2025-02-14 11:30:00,41.23,41.52,41.23,41.47,494694.0,40.0181,40.2995,40.0181,40.251,494694.0
2025-02-14 12:00:00,41.47,41.6,41.39,41.48,413033.0,40.251,40.3772,40.1734,40.2607,413033.0
2025-02-14 12:30:00,41.47,41.59,41.44,41.57,261310.0,40.251,40.3675,40.2219,40.3481,261310.0
2025-02-14 13:00:00,41.57,41.66,41.44,41.45,341480.0,40.3481,40.4354,40.2219,40.2316,341480.0
2025-02-14 13:30:00,41.45,41.56,41.35,41.38,260105.0,40.2316,40.3384,40.1345,40.1637,260105.0
2025-02-14 14:00:00,41.37,41.45,41.35,41.38,203494.0,40.154,40.2316,40.1345,40.1637,203494.0
2025-02-14 14:30:00,41.38,41.52,41.36,41.38,335971.0,40.1637,40.2995,40.1442,40.1637,335971.0
2025-02-14 15:00:00,41.37,41.39,41.26,41.32,454881.0,40.154,40.1734,40.0472,40.1054,454881.0
2025-02-14 15:30:00,41.32,41.49,41.29,41.4,1719431.0,40.1054,40.2704,40.0763,40.1831,1719431.0
2025-02-18 09:30:00,40.19,40.2,39.05,39.15,3002277.0,39.0086,39.0183,37.9021,37.9992,3002277.0
2025-02-18 10:00:00,39.16,39.16,38.8,39.02,2231990.0,38.0089,38.0089,37.6595,37.873,2231990.0
2025-02-18 10:30:00,39.02,39.24,38.99,39.09,1341232.0,37.873,38.0866,37.8439,37.941,1341232.0
2025-02-18 11:00:00,39.08,39.38,38.93,39.34,800343.0,37.9313,38.2224,37.7857,38.1836,800343.0
2025-02-18 11:30:00,39.33,39.5,39.26,39.44,847861.0,38.1739,38.3389,38.106,38.2807,847861.0
2025-02-18 12:00:00,39.43,39.46,39.23,39.43,829105.0,38.271,38.3001,38.0769,38.271,829105.0
2025-02-18 12:30:00,39.42,39.49,39.2,39.3,883330.0,38.2613,38.3292,38.0477,38.1448,883330.0
2025-02-18 13:00:00,39.31,39.33,39.12,39.13,501176.0,38.1545,38.1739,37.9701,37.9798,501176.0
2025-02-18 13:30:00,39.13,39.17,39.06,39.09,361275.0,37.9798,38.0186,37.9119,37.941,361275.0
2025-02-18 14:00:00,39.08,39.11,39.0,39.05,659686.0,37.9313,37.9604,37.8536,37.9021,659686.0
2025-02-18 14:30:00,39.06,39.11,39.02,39.1,341813.0,37.9119,37.9604,37.873,37.9507,341813.0
2025-02-18 15:00:00,39.11,39.11,38.89,38.91,632900.0,37.9604,37.9604,37.7468,37.7663,632900.0
2025-02-18 15:30:00,38.91,38.99,38.76,38.91,1976979.0,37.7663,37.8439,37.6207,37.7663,1976979.0
2025-02-19 09:30:00,39.25,39.34,38.96,39.0,1232513.0,38.0963,38.1836,37.8148,37.8536,1232513.0
2025-02-19 10:00:00,38.98,39.1,38.59,39.04,789371.0,37.8342,37.9507,37.4557,37.8924,789371.0
2025-02-19 10:30:00,39.03,39.15,38.95,38.98,628331.0,37.8827,37.9992,37.8051,37.8342,628331.0
2025-02-19 11:00:00,38.98,39.26,38.97,39.08,359337.0,37.8342,38.106,37.8245,37.9313,359337.0
2025-02-19 11:30:00,39.06,39.12,39.01,39.05,188973.0,37.9119,37.9701,37.8633,37.9021,188973.0
2025-02-19 12:00:00,39.05,39.16,39.03,39.06,264421.0,37.9021,38.0089,37.8827,37.9119,264421.0
2025-02-19 12:30:00,39.06,39.18,39.04,39.15,150103.0,37.9119,38.0283,37.8924,37.9992,150103.0
2025-02-19 13:00:00,39.16,39.22,39.09,39.1,202561.0,38.0089,38.0671,37.941,37.9507,202561.0
2025-02-19 13:30:00,39.11,39.13,39.04,39.04,103816.0,37.9604,37.9798,37.8924,37.8924,103816.0
2025-02-19 14:00:00,39.05,39.15,38.96,39.15,322283.0,37.9021,37.9992,37.8148,37.9992,322283.0
2025-02-19 14:30:00,39.15,39.16,39.09,39.1,157031.0,37.9992,38.0089,37.941,37.9507,157031.0
2025-02-19 15:00:00,39.1,39.12,38.95,38.97,334938.0,37.9507,37.9701,37.8051,37.8245,334938.0
2025-02-19 15:30:00,38.97,39.2,38.96,39.18,942283.0,37.8245,38.0477,37.8148,38.0283,942283.0
2025-02-20 09:30:00,41.47,42.93,41.46,41.9,5624704.0,40.251,41.6681,40.2413,40.6684,5624704.0
2025-02-20 10:00:00,41.9,42.11,41.26,41.69,2088229.0,40.6684,40.8722,40.0472,40.4645,2088229.0
2025-02-20 10:30:00,41.69,41.88,41.14,41.23,1189592.0,40.4645,40.649,39.9307,40.0181,1189592.0
2025-02-20 11:00:00,41.26,41.35,41.04,41.12,645164.0,40.0472,40.1345,39.8337,39.9113,645164.0
2025-02-20 11:30:00,41.11,41.25,40.68,40.88,929497.0,39.9016,40.0375,39.4842,39.6784,929497.0
2025-02-20 12:00:00,40.88,41.1,40.48,41.01,1231416.0,39.6784,39.8919,39.2901,39.8045,1231416.0
2025-02-20 12:30:00,41.03,41.05,40.82,41.01,332750.0,39.8239,39.8434,39.6201,39.8045,332750.0
2025-02-20 13:00:00,41.0,41.19,40.93,41.05,310486.0,39.7948,39.9792,39.7269,39.8434,310486.0
2025-02-20 13:30:00,41.04,41.18,40.9,41.07,322067.0,39.8337,39.9695,39.6978,39.8628,322067.0
2025-02-20 14:00:00,41.07,41.14,40.86,41.08,438099.0,39.8628,39.9307,39.6589,39.8725,438099.0
2025-02-20 14:30:00,41.07,41.26,41.07,41.21,352101.0,39.8628,40.0472,39.8628,39.9987,352101.0
2025-02-20 15:00:00,41.21,41.24,40.99,41.03,539150.0,39.9987,40.0278,39.7851,39.8239,539150.0
2025-02-20 15:30:00,41.03,41.21,40.99,41.2,1955154.0,39.8239,39.9987,39.7851,39.9889,1955154.0
2025-02-21 09:30:00,41.74,43.0,41.54,42.95,3683673.0,40.5131,41.736,40.319,41.6875,3683673.0
2025-02-21 10:00:00,42.94,43.63,42.83,43.06,3501036.0,41.6778,42.3475,41.571,41.7943,3501036.0
2025-02-21 10:30:00,43.06,43.06,42.17,42.58,1593284.0,41.7943,41.7943,40.9304,41.3284,1593284.0
2025-02-21 11:00:00,42.58,43.28,42.53,43.19,1639436.0,41.3284,42.0078,41.2799,41.9205,1639436.0
2025-02-21 11:30:00,43.18,43.52,43.06,43.15,940953.0,41.9107,42.2408,41.7943,41.8816,940953.0
2025-02-21 12:00:00,43.14,43.22,42.74,42.78,709861.0,41.8719,41.9496,41.4837,41.5225,709861.0
2025-02-21 12:30:00,42.78,42.93,42.49,42.55,712791.0,41.5225,41.6681,41.241,41.2993,712791.0
2025-02-21 13:00:00,42.56,42.57,42.22,42.31,994959.0,41.309,41.3187,40.979,41.0663,994959.0
2025-02-21 13:30:00,42.3,42.42,42.13,42.16,544432.0,41.0566,41.1731,40.8916,40.9207,544432.0
2025-02-21 14:00:00,42.17,42.26,41.93,41.97,752408.0,40.9304,41.0178,40.6975,40.7363,752408.0
2025-02-21 14:30:00,41.97,42.14,41.96,42.05,648738.0,40.7363,40.9013,40.7266,40.814,648738.0
2025-02-21 15:00:00,42.05,42.32,42.01,42.31,857196.0,40.814,41.076,40.7751,41.0663,857196.0
2025-02-21 15:30:00,42.32,42.44,42.25,42.43,2076986.0,41.076,41.1925,41.0081,41.1828,2076986.0
2025-02-24 09:30:00,40.76,40.99,38.83,39.08,4755156.0,39.5619,39.7851,37.6886,37.9313,4755156.0
2025-02-24 10:00:00,39.08,39.44,38.86,39.09,2150341.0,37.9313,38.2807,37.7177,37.941,2150341.0
2025-02-24 10:30:00,39.09,39.51,38.96,39.3,1953167.0,37.941,38.3486,37.8148,38.1448,1953167.0
2025-02-24 11:00:00,39.3,39.59,39.08,39.43,1800487.0,38.1448,38.4263,37.9313,38.271,1800487.0
2025-02-24 11:30:00,39.44,39.54,39.24,39.3,1165409.0,38.2807,38.3777,38.0866,38.1448,1165409.0
2025-02-24 12:00:00,39.3,39.5,39.29,39.41,832130.0,38.1448,38.3389,38.1351,38.2516,832130.0
2025-02-24 12:30:00,39.43,39.56,39.4,39.43,641014.0,38.271,38.3972,38.2419,38.271,641014.0
2025-02-24 13:00:00,39.43,39.52,39.41,39.48,619434.0,38.271,38.3583,38.2516,38.3195,619434.0
2025-02-24 13:30:00,39.48,39.59,39.43,39.46,571481.0,38.3195,38.4263,38.271,38.3001,571481.0
2025-02-24 14:00:00,39.46,39.59,39.35,39.41,688894.0,38.3001,38.4263,38.1933,38.2516,688894.0
2025-02-24 14:30:00,39.41,39.56,39.4,39.53,913847.0,38.2516,38.3972,38.2419,38.368,913847.0
2025-02-24 15:00:00,39.54,39.54,39.23,39.3,1556977.0,38.3777,38.3777,38.0769,38.1448,1556977.0
2025-02-24 15:30:00,39.3,39.45,39.25,39.28,3007147.0,38.1448,38.2904,38.0963,38.1254,3007147.0
2025-02-25 09:30:00,39.94,40.2,39.81,39.99,1911304.0,38.766,39.0183,38.6398,38.8145,1911304.0
2025-02-25 10:00:00,39.98,40.17,39.77,40.05,1099272.0,38.8048,38.9892,38.601,38.8728,1099272.0
2025-02-25 10:30:00,40.04,40.56,40.04,40.36,1121762.0,38.863,39.3678,38.863,39.1736,1121762.0
2025-02-25 11:00:00,40.36,40.4,40.06,40.13,661327.0,39.1736,39.2125,38.8825,38.9504,661327.0
2025-02-25 11:30:00,40.14,40.33,40.07,40.25,427583.0,38.9601,39.1445,38.8922,39.0669,427583.0
2025-02-25 12:00:00,40.25,40.33,40.02,40.07,268019.0,39.0669,39.1445,38.8436,38.8922,268019.0
2025-02-25 12:30:00,40.06,40.27,40.05,40.27,279236.0,38.8825,39.0863,38.8728,39.0863,279236.0
2025-02-25 13:00:00,40.26,40.4,40.23,40.24,264041.0,39.0766,39.2125,39.0475,39.0572,264041.0
2025-02-25 13:30:00,40.24,40.29,40.17,40.19,168875.0,39.0572,39.1057,38.9892,39.0086,168875.0
2025-02-25 14:00:00,40.2,40.32,40.02,40.02,361010.0,39.0183,39.1348,38.8436,38.8436,361010.0
2025-02-25 14:30:00,40.02,40.14,39.97,40.06,260078.0,38.8436,38.9601,38.7951,38.8825,260078.0
2025-02-25 15:00:00,40.06,40.22,39.99,40.16,502862.0,38.8825,39.0378,38.8145,38.9795,502862.0
2025-02-25 15:30:00,40.15,40.23,40.03,40.07,912185.0,38.9698,39.0475,38.8533,38.8922,912185.0
2025-02-26 09:30:00,42.8,43.42,42.43,43.09,3041926.0,41.5419,42.1437,41.1828,41.8234,3041926.0
2025-02-26 10:00:00,43.09,43.2,42.89,42.97,1360413.0,41.8234,41.9302,41.6293,41.7069,1360413.0
2025-02-26 10:30:00,42.97,43.5,42.92,43.32,1808268.0,41.7069,42.2213,41.6584,42.0466,1808268.0
2025-02-26 11:00:00,43.34,43.49,43.2,43.25,1622379.0,42.066,42.2116,41.9302,41.9787,1622379.0
2025-02-26 11:30:00,43.25,43.25,42.94,43.14,672102.0,41.9787,41.9787,41.6778,41.8719,672102.0
2025-02-26 12:00:00,43.14,43.18,43.0,43.03,328931.0,41.8719,41.9107,41.736,41.7652,328931.0
2025-02-26 12:30:00,43.04,43.09,42.81,42.87,367727.0,41.7749,41.8234,41.5516,41.6099,367727.0
2025-02-26 13:00:00,42.86,42.97,42.73,42.75,346285.0,41.6002,41.7069,41.474,41.4934,346285.0
2025-02-26 13:30:00,42.73,42.75,42.5,42.52,357082.0,41.474,41.4934,41.2507,41.2701,357082.0
2025-02-26 14:00:00,42.52,42.57,42.24,42.25,854606.0,41.2701,41.3187,40.9984,41.0081,854606.0
2025-02-26 14:30:00,42.25,42.44,42.24,42.29,434551.0,41.0081,41.1925,40.9984,41.0469,434551.0
2025-02-26 15:00:00,42.29,42.41,42.17,42.33,586720.0,41.0469,41.1634,40.9304,41.0857,586720.0
2025-02-26 15:30:00,42.32,42.63,42.3,42.54,1555618.0,41.076,41.3769,41.0566,41.2896,1555618.0
2025-02-27 09:30:00,42.91,43.34,42.16,42.24,1517357.0,41.6487,42.066,40.9207,40.9984,1517357.0
2025-02-27 10:00:00,42.24,42.7,42.04,42.65,747377.0,40.9984,41.4449,40.8043,41.3963,747377.0
2025-02-27 10:30:00,42.66,43.03,42.58,42.81,545755.0,41.406,41.7652,41.3284,41.5516,545755.0
2025-02-27 11:00:00,42.82,43.22,42.8,43.18,681695.0,41.5613,41.9496,41.5419,41.9107,681695.0
2025-02-27 11:30:00,43.19,43.22,42.95,42.95,450716.0,41.9205,41.9496,41.6875,41.6875,450716.0
2025-02-27 12:00:00,42.95,43.06,42.93,43.01,201932.0,41.6875,41.7943,41.6681,41.7457,201932.0
2025-02-27 12:30:00,43.01,43.06,42.9,42.98,273813.0,41.7457,41.7943,41.639,41.7166,273813.0
2025-02-27 13:00:00,42.98,43.1,42.97,43.05,327460.0,41.7166,41.8331,41.7069,41.7846,327460.0
2025-02-27 13:30:00,43.05,43.14,43.04,43.09,363247.0,41.7846,41.8719,41.7749,41.8234,363247.0
2025-02-27 14:00:00,43.1,43.16,42.93,42.94,372835.0,41.8331,41.8913,41.6681,41.6778,372835.0
2025-02-27 14:30:00,42.94,42.95,42.7,42.79,381912.0,41.6778,41.6875,41.4449,41.5322,381912.0
2025-02-27 15:00:00,42.78,42.8,42.4,42.41,481135.0,41.5225,41.5419,41.1537,41.1634,481135.0
2025-02-27 15:30:00,42.41,42.64,42.37,42.53,1015998.0,41.1634,41.3866,41.1246,41.2799,1015998.0
2025-02-28 09:30:00,40.97,41.91,40.9,41.77,1234947.0,39.7657,40.6781,39.6978,40.5422,1234947.0
2025-02-28 10:00:00,41.77,41.89,41.53,41.72,637978.0,40.5422,40.6587,40.3092,40.4937,637978.0
2025-02-28 10:30:00,41.72,41.9,41.57,41.66,485583.0,40.4937,40.6684,40.3481,40.4354,485583.0
2025-02-28 11:00:00,41.66,41.81,41.61,41.62,279563.0,40.4354,40.581,40.3869,40.3966,279563.0
2025-02-28 11:30:00,41.62,41.77,41.58,41.68,191388.0,40.3966,40.5422,40.3578,40.4548,191388.0
2025-02-28 12:00:00,41.68,41.72,41.56,41.66,309783.0,40.4548,40.4937,40.3384,40.4354,309783.0
2025-02-28 12:30:00,41.67,41.69,41.42,41.43,217960.0,40.4451,40.4645,40.2025,40.2122,217960.0
2025-02-28 13:00:00,41.41,41.52,41.28,41.48,348182.0,40.1928,40.2995,40.0666,40.2607,348182.0
2025-02-28 13:30:00,41.48,41.65,41.44,41.47,224854.0,40.2607,40.4257,40.2219,40.251,224854.0
2025-02-28 14:00:00,41.47,41.63,41.47,41.57,175704.0,40.251,40.4063,40.251,40.3481,175704.0
2025-02-28 14:30:00,41.57,41.68,41.54,41.67,157899.0,40.3481,40.4548,40.319,40.4451,157899.0
2025-02-28 15:00:00,41.66,41.92,41.66,41.9,348598.0,40.4354,40.6878,40.4354,40.6684,348598.0
2025-02-28 15:30:00,41.89,41.9,41.66,41.89,979870.0,40.6587,40.6684,40.4354,40.6587,979870.0
2025-03-03 09:30:00,41.29,41.69,40.68,40.77,1635548.0,40.0763,40.4645,39.4842,39.5716,1635548.0
2025-03-03 10:00:00,40.77,40.96,40.63,40.94,744308.0,39.5716,39.756,39.4357,39.7366,744308.0
2025-03-03 10:30:00,40.94,41.21,40.86,41.02,749699.0,39.7366,39.9987,39.6589,39.8142,749699.0
2025-03-03 11:00:00,41.02,41.17,40.92,40.96,383115.0,39.8142,39.9598,39.7172,39.756,383115.0
2025-03-03 11:30:00,40.96,41.0,40.83,40.88,261750.0,39.756,39.7948,39.6298,39.6784,261750.0
2025-03-03 12:00:00,40.87,41.04,40.86,41.0,243906.0,39.6686,39.8337,39.6589,39.7948,243906.0
2025-03-03 12:30:00,40.99,41.08,40.89,40.91,329478.0,39.7851,39.8725,39.6881,39.7075,329478.0
2025-03-03 13:00:00,40.91,40.91,40.62,40.65,299528.0,39.7075,39.7075,39.426,39.4551,299528.0
2025-03-03 13:30:00,40.65,40.92,40.55,40.76,439774.0,39.4551,39.7172,39.3581,39.5619,439774.0
2025-03-03 14:00:00,40.76,40.86,40.75,40.76,190002.0,39.5619,39.6589,39.5522,39.5619,190002.0
2025-03-03 14:30:00,40.75,40.86,40.43,40.44,308357.0,39.5522,39.6589,39.2416,39.2513,308357.0
2025-03-03 15:00:00,40.43,40.43,40.03,40.08,968425.0,39.2416,39.2416,38.8533,38.9019,968425.0
2025-03-03 15:30:00,40.07,40.25,39.96,40.22,1820159.0,38.8922,39.0669,38.7854,39.0378,1820159.0
2025-03-04 09:30:00,40.61,40.78,40.31,40.63,1310493.0,39.4163,39.5813,39.1251,39.4357,1310493.0
2025-03-04 10:00:00,40.61,41.02,40.42,40.51,1294480.0,39.4163,39.8142,39.2319,39.3192,1294480.0
2025-03-04 10:30:00,40.52,41.08,40.51,40.89,1003911.0,39.3289,39.8725,39.3192,39.6881,1003911.0
2025-03-04 11:00:00,40.88,40.92,40.62,40.68,927168.0,39.6784,39.7172,39.426,39.4842,927168.0
2025-03-04 11:30:00,40.68,41.08,40.6,41.02,338792.0,39.4842,39.8725,39.4066,39.8142,338792.0
2025-03-04 12:00:00,41.02,41.51,40.96,41.42,527746.0,39.8142,40.2898,39.756,40.2025,527746.0
2025-03-04 12:30:00,41.43,41.5,41.13,41.17,334186.0,40.2122,40.2801,39.921,39.9598,334186.0
2025-03-04 13:00:00,41.17,41.38,41.13,41.19,286533.0,39.9598,40.1637,39.921,39.9792,286533.0
2025-03-04 13:30:00,41.19,41.34,41.15,41.28,281093.0,39.9792,40.1248,39.9404,40.0666,281093.0
2025-03-04 14:00:00,41.27,41.47,41.25,41.39,209830.0,40.0569,40.251,40.0375,40.1734,209830.0
2025-03-04 14:30:00,41.41,41.44,41.26,41.38,287027.0,40.1928,40.2219,40.0472,40.1637,287027.0
2025-03-04 15:00:00,41.38,41.63,41.32,41.59,307551.0,40.1637,40.4063,40.1054,40.3675,307551.0
2025-03-04 15:30:00,41.58,41.58,40.88,40.97,967815.0,40.3578,40.3578,39.6784,39.7657,967815.0
2025-03-05 09:30:00,42.44,42.68,41.92,42.26,1757227.0,41.1925,41.4254,40.6878,41.0178,1757227.0
2025-03-05 10:00:00,42.28,42.93,42.28,42.75,1587937.0,41.0372,41.6681,41.0372,41.4934,1587937.0
2025-03-05 10:30:00,42.78,43.35,42.68,43.17,1899177.0,41.5225,42.0757,41.4254,41.901,1899177.0
2025-03-05 11:00:00,43.16,43.17,42.8,42.89,1012798.0,41.8913,41.901,41.5419,41.6293,1012798.0
2025-03-05 11:30:00,42.88,43.13,42.8,43.06,1019170.0,41.6196,41.8622,41.5419,41.7943,1019170.0
2025-03-05 12:00:00,43.05,43.3,43.03,43.28,763279.0,41.7846,42.0272,41.7652,42.0078,763279.0
2025-03-05 12:30:00,43.28,43.37,43.19,43.36,546963.0,42.0078,42.0952,41.9205,42.0855,546963.0
2025-03-05 13:00:00,43.35,43.42,43.15,43.26,586513.0,42.0757,42.1437,41.8816,41.9884,586513.0
2025-03-05 13:30:00,43.25,43.49,43.21,43.48,556599.0,41.9787,42.2116,41.9399,42.2019,556599.0
2025-03-05 14:00:00,43.48,43.64,43.4,43.48,671665.0,42.2019,42.3572,42.1243,42.2019,671665.0
2025-03-05 14:30:00,43.48,43.62,43.4,43.51,862501.0,42.2019,42.3378,42.1243,42.231,862501.0
2025-03-05 15:00:00,43.52,43.9,43.51,43.87,1197809.0,42.2408,42.6096,42.231,42.5805,1197809.0
2025-03-05 15:30:00,43.87,43.9,43.64,43.76,2148258.0,42.5805,42.6096,42.3572,42.4737,2148258.0
2025-03-06 09:30:00,44.73,46.45,43.67,45.22,9111205.0,43.4152,45.0846,42.3863,43.8908,9111205.0
2025-03-06 10:00:00,45.22,45.81,43.86,44.05,5633841.0,43.8908,44.4634,42.5708,42.7552,5633841.0
2025-03-06 10:30:00,44.08,44.38,42.69,42.92,4530868.0,42.7843,43.0755,41.4351,41.6584,4530868.0
2025-03-06 11:00:00,42.92,44.26,42.91,44.17,2794371.0,41.6584,42.959,41.6487,42.8716,2794371.0
2025-03-06 11:30:00,44.15,44.58,43.82,43.94,1772383.0,42.8522,43.2696,42.5319,42.6484,1772383.0
2025-03-06 12:00:00,43.93,44.31,43.74,43.94,1178468.0,42.6387,43.0075,42.4543,42.6484,1178468.0
2025-03-06 12:30:00,43.92,44.02,43.53,43.95,1125626.0,42.629,42.7261,42.2505,42.6581,1125626.0
2025-03-06 13:00:00,43.95,44.46,43.87,44.08,937645.0,42.6581,43.1531,42.5805,42.7843,937645.0
2025-03-06 13:30:00,44.09,44.16,43.69,43.81,845348.0,42.794,42.8619,42.4058,42.5222,845348.0
2025-03-06 14:00:00,43.81,43.81,43.35,43.45,1053108.0,42.5222,42.5222,42.0757,42.1728,1053108.0
2025-03-06 14:30:00,43.44,43.92,43.42,43.43,1024412.0,42.1631,42.629,42.1437,42.1534,1024412.0
2025-03-06 15:00:00,43.42,44.05,43.38,43.98,968006.0,42.1437,42.7552,42.1049,42.6872,968006.0
2025-03-06 15:30:00,43.99,44.11,43.69,43.93,2438744.0,42.6969,42.8134,42.4058,42.6387,2438744.0
2025-03-07 09:30:00,43.29,43.75,42.54,43.16,2193601.0,42.0175,42.464,41.2896,41.8913,2193601.0
2025-03-07 10:00:00,43.15,43.6,42.86,43.18,1405390.0,41.8816,42.3184,41.6002,41.9107,1405390.0
2025-03-07 10:30:00,43.19,43.19,42.56,42.88,1375936.0,41.9205,41.9205,41.309,41.6196,1375936.0
2025-03-07 11:00:00,42.88,42.89,42.38,42.39,816856.0,41.6196,41.6293,41.1343,41.144,816856.0
2025-03-07 11:30:00,42.4,42.45,41.78,41.79,1383960.0,41.1537,41.2022,40.5519,40.5616,1383960.0
2025-03-07 12:00:00,41.82,42.11,41.75,42.07,850846.0,40.5907,40.8722,40.5228,40.8334,850846.0
2025-03-07 12:30:00,42.08,42.22,41.85,41.95,748144.0,40.8431,40.979,40.6198,40.7169,748144.0
2025-03-07 13:00:00,41.95,42.2,41.94,42.11,427892.0,40.7169,40.9596,40.7072,40.8722,427892.0
2025-03-07 13:30:00,42.1,42.52,42.07,42.52,591732.0,40.8625,41.2701,40.8334,41.2701,591732.0
2025-03-07 14:00:00,42.52,42.75,42.45,42.62,892323.0,41.2701,41.4934,41.2022,41.3672,892323.0
2025-03-07 14:30:00,42.61,42.73,42.44,42.45,609081.0,41.3575,41.474,41.1925,41.2022,609081.0
2025-03-07 15:00:00,42.45,42.54,42.36,42.41,617228.0,41.2022,41.2896,41.1149,41.1634,617228.0
2025-03-07 15:30:00,42.41,42.44,42.21,42.3,2084526.0,41.1634,41.1925,40.9693,41.0566,2084526.0
2025-03-10 09:30:00,41.16,41.8,40.83,40.98,1957601.0,39.9501,40.5713,39.6298,39.7754,1957601.0
2025-03-10 10:00:00,40.97,40.97,40.37,40.5,1713906.0,39.7657,39.7657,39.1833,39.3095,1713906.0
2025-03-10 10:30:00,40.51,40.55,40.2,40.33,1161959.0,39.3192,39.3581,39.0183,39.1445,1161959.0
2025-03-10 11:00:00,40.35,40.89,40.32,40.84,823730.0,39.1639,39.6881,39.1348,39.6395,823730.0
2025-03-10 11:30:00,40.84,41.15,40.75,41.09,791398.0,39.6395,39.9404,39.5522,39.8822,791398.0
2025-03-10 12:00:00,41.09,41.24,41.04,41.15,609924.0,39.8822,40.0278,39.8337,39.9404,609924.0
2025-03-10 12:30:00,41.15,41.29,40.9,40.9,542780.0,39.9404,40.0763,39.6978,39.6978,542780.0
2025-03-10 13:00:00,40.9,40.95,40.65,40.83,407466.0,39.6978,39.7463,39.4551,39.6298,407466.0
2025-03-10 13:30:00,40.84,40.86,40.55,40.57,378667.0,39.6395,39.6589,39.3581,39.3775,378667.0
2025-03-10 14:00:00,40.57,40.68,40.3,40.47,777765.0,39.3775,39.4842,39.1154,39.2804,777765.0
2025-03-10 14:30:00,40.47,40.57,40.31,40.33,718775.0,39.2804,39.3775,39.1251,39.1445,718775.0
2025-03-10 15:00:00,40.33,40.61,40.24,40.48,882178.0,39.1445,39.4163,39.0572,39.2901,882178.0
2025-03-10 15:30:00,40.48,40.74,40.48,40.66,1723286.0,39.2901,39.5425,39.2901,39.4648,1723286.0
2025-03-11 09:30:00,41.55,41.79,40.9,40.99,1599386.0,40.3287,40.5616,39.6978,39.7851,1599386.0
2025-03-11 10:00:00,40.98,41.22,40.64,40.69,914399.0,39.7754,40.0084,39.4454,39.4939,914399.0
2025-03-11 10:30:00,40.68,40.79,40.36,40.6,770377.0,39.4842,39.591,39.1736,39.4066,770377.0
2025-03-11 11:00:00,40.58,40.98,40.53,40.83,413139.0,39.3872,39.7754,39.3386,39.6298,413139.0
2025-03-11 11:30:00,40.82,41.05,40.77,40.8,374959.0,39.6201,39.8434,39.5716,39.6007,374959.0
2025-03-11 12:00:00,40.79,40.88,40.75,40.78,274515.0,39.591,39.6784,39.5522,39.5813,274515.0
2025-03-11 12:30:00,40.78,40.87,40.66,40.73,402531.0,39.5813,39.6686,39.4648,39.5328,402531.0
2025-03-11 13:00:00,40.73,40.82,40.57,40.61,458216.0,39.5328,39.6201,39.3775,39.4163,458216.0
2025-03-11 13:30:00,40.6,40.84,40.55,40.59,266890.0,39.4066,39.6395,39.3581,39.3969,266890.0
2025-03-11 14:00:00,40.59,40.97,40.58,40.86,452437.0,39.3969,39.7657,39.3872,39.6589,452437.0
2025-03-11 14:30:00,40.86,41.17,40.8,41.0,637465.0,39.6589,39.9598,39.6007,39.7948,637465.0
2025-03-11 15:00:00,40.98,41.0,40.77,40.83,460928.0,39.7754,39.7948,39.5716,39.6298,460928.0
2025-03-11 15:30:00,40.83,40.95,40.7,40.72,1518986.0,39.6298,39.7463,39.5036,39.5231,1518986.0
2025-03-12 09:30:00,40.25,40.67,39.96,40.25,1537956.0,39.0669,39.4745,38.7854,39.0669,1537956.0
2025-03-12 10:00:00,40.25,40.27,39.82,39.91,802619.0,39.0669,39.0863,38.6495,38.7369,802619.0
2025-03-12 10:30:00,39.92,39.95,39.64,39.66,655120.0,38.7466,38.7757,38.4748,38.4942,655120.0
2025-03-12 11:00:00,39.67,40.0,39.62,39.96,443126.0,38.5039,38.8242,38.4554,38.7854,443126.0
2025-03-12 11:30:00,39.97,40.06,39.93,40.04,361718.0,38.7951,38.8825,38.7563,38.863,361718.0
2025-03-12 12:00:00,40.03,40.16,40.0,40.12,422459.0,38.8533,38.9795,38.8242,38.9407,422459.0
2025-03-12 12:30:00,40.13,40.21,40.05,40.1,205225.0,38.9504,39.028,38.8728,38.9213,205225.0
2025-03-12 13:00:00,40.11,40.14,40.02,40.07,178575.0,38.931,38.9601,38.8436,38.8922,178575.0
2025-03-12 13:30:00,40.07,40.11,39.89,39.89,195791.0,38.8922,38.931,38.7175,38.7175,195791.0
2025-03-12 14:00:00,39.9,40.16,39.88,40.16,193208.0,38.7272,38.9795,38.7077,38.9795,193208.0
2025-03-12 14:30:00,40.16,40.31,40.11,40.17,211490.0,38.9795,39.1251,38.931,38.9892,211490.0
2025-03-12 15:00:00,40.16,40.23,40.11,40.2,181070.0,38.9795,39.0475,38.931,39.0183,181070.0
2025-03-12 15:30:00,40.2,40.4,40.16,40.36,930855.0,39.0183,39.2125,38.9795,39.1736,930855.0
2025-03-13 09:30:00,40.52,41.47,40.49,40.92,1183097.0,39.3289,40.251,39.2998,39.7172,1183097.0
2025-03-13 10:00:00,40.91,41.69,40.79,41.64,1032790.0,39.7075,40.4645,39.591,40.416,1032790.0
2025-03-13 10:30:00,41.64,42.15,41.64,42.02,1898718.0,40.416,40.911,40.416,40.7848,1898718.0
2025-03-13 11:00:00,42.03,42.15,41.8,41.85,1015653.0,40.7946,40.911,40.5713,40.6198,1015653.0
2025-03-13 11:30:00,41.84,42.01,41.75,41.77,812813.0,40.6101,40.7751,40.5228,40.5422,812813.0
2025-03-13 12:00:00,41.77,41.9,41.35,41.39,1102406.0,40.5422,40.6684,40.1345,40.1734,1102406.0
2025-03-13 12:30:00,41.39,41.58,41.34,41.56,513654.0,40.1734,40.3578,40.1248,40.3384,513654.0
2025-03-13 13:00:00,41.57,41.68,41.32,41.46,444171.0,40.3481,40.4548,40.1054,40.2413,444171.0
2025-03-13 13:30:00,41.45,41.5,41.33,41.34,378179.0,40.2316,40.2801,40.1151,40.1248,378179.0
2025-03-13 14:00:00,41.34,41.62,41.33,41.57,529186.0,40.1248,40.3966,40.1151,40.3481,529186.0
2025-03-13 14:30:00,41.58,41.75,41.57,41.63,314714.0,40.3578,40.5228,40.3481,40.4063,314714.0
2025-03-13 15:00:00,41.63,41.68,41.42,41.47,335968.0,40.4063,40.4548,40.2025,40.251,335968.0
2025-03-13 15:30:00,41.48,41.56,41.23,41.25,1234059.0,40.2607,40.3384,40.0181,40.0375,1234059.0
2025-03-14 09:30:00,43.0,43.38,42.81,43.09,2346680.0,41.736,42.1049,41.5516,41.8234,2346680.0
2025-03-14 10:00:00,43.08,43.33,42.82,42.91,1076210.0,41.8137,42.0563,41.5613,41.6487,1076210.0
2025-03-14 10:30:00,42.92,43.1,42.79,42.98,446723.0,41.6584,41.8331,41.5322,41.7166,446723.0
2025-03-14 11:00:00,42.99,43.06,42.85,43.02,566959.0,41.7263,41.7943,41.5904,41.7554,566959.0
2025-03-14 11:30:00,43.02,43.11,42.93,43.06,335463.0,41.7554,41.8428,41.6681,41.7943,335463.0
2025-03-14 12:00:00,43.06,43.07,42.69,42.7,318055.0,41.7943,41.804,41.4351,41.4449,318055.0
2025-03-14 12:30:00,42.69,42.98,42.68,42.91,494722.0,41.4351,41.7166,41.4254,41.6487,494722.0
2025-03-14 13:00:00,42.91,43.05,42.9,42.97,235214.0,41.6487,41.7846,41.639,41.7069,235214.0
2025-03-14 13:30:00,42.97,42.99,42.91,42.94,194836.0,41.7069,41.7263,41.6487,41.6778,194836.0
2025-03-14 14:00:00,42.94,43.0,42.88,42.89,362181.0,41.6778,41.736,41.6196,41.6293,362181.0
2025-03-14 14:30:00,42.9,43.06,42.89,42.99,415082.0,41.639,41.7943,41.6293,41.7263,415082.0
2025-03-14 15:00:00,42.99,43.11,42.96,43.05,459781.0,41.7263,41.8428,41.6972,41.7846,459781.0
2025-03-14 15:30:00,43.05,43.17,43.04,43.15,1565342.0,41.7846,41.901,41.7749,41.8816,1565342.0
2025-03-17 09:30:00,43.42,44.5,43.3,44.44,1787723.0,42.1437,43.1919,42.0272,43.1337,1787723.0
2025-03-17 10:00:00,44.44,44.51,44.18,44.25,1211788.0,43.1337,43.2017,42.8814,42.9493,1211788.0
2025-03-17 10:30:00,44.26,44.67,44.2,44.67,657789.0,42.959,43.3569,42.9008,43.3569,657789.0
2025-03-17 11:00:00,44.67,44.85,44.47,44.7,1058612.0,43.3569,43.5317,43.1628,43.3861,1058612.0
2025-03-17 11:30:00,44.69,44.91,44.67,44.75,967417.0,43.3764,43.5899,43.3569,43.4346,967417.0
2025-03-17 12:00:00,44.74,44.98,44.62,44.93,533554.0,43.4249,43.6578,43.3084,43.6093,533554.0
2025-03-17 12:30:00,44.92,44.95,44.83,44.93,461717.0,43.5996,43.6287,43.5122,43.6093,461717.0
2025-03-17 13:00:00,44.92,44.99,44.85,44.9,340233.0,43.5996,43.6675,43.5317,43.5802,340233.0
2025-03-17 13:30:00,44.89,44.99,44.78,44.95,503290.0,43.5705,43.6675,43.4637,43.6287,503290.0
2025-03-17 14:00:00,44.95,45.19,44.94,45.17,910128.0,43.6287,43.8617,43.619,43.8423,910128.0
2025-03-17 14:30:00,45.16,45.26,45.08,45.09,569376.0,43.8325,43.9296,43.7549,43.7646,569376.0
2025-03-17 15:00:00,45.09,45.24,45.06,45.23,421242.0,43.7646,43.9102,43.7355,43.9005,421242.0
2025-03-17 15:30:00,45.23,45.28,45.04,45.23,1680227.0,43.9005,43.949,43.7161,43.9005,1680227.0
2025-03-18 09:30:00,45.68,45.75,44.95,45.08,1544330.0,44.3373,44.4052,43.6287,43.7549,1544330.0
2025-03-18 10:00:00,45.08,45.19,44.69,44.95,1319572.0,43.7549,43.8617,43.3764,43.6287,1319572.0
2025-03-18 10:30:00,44.95,45.43,44.77,45.33,705395.0,43.6287,44.0946,43.454,43.9975,705395.0
2025-03-18 11:00:00,45.34,45.36,45.15,45.26,533492.0,44.0073,44.0267,43.8228,43.9296,533492.0
2025-03-18 11:30:00,45.25,45.62,45.23,45.26,744664.0,43.9199,44.279,43.9005,43.9296,744664.0
2025-03-18 12:00:00,45.25,45.35,45.04,45.14,495271.0,43.9199,44.017,43.7161,43.8131,495271.0
2025-03-18 12:30:00,45.14,45.17,44.89,45.0,404415.0,43.8131,43.8423,43.5705,43.6772,404415.0
2025-03-18 13:00:00,44.99,45.17,44.86,45.04,246173.0,43.6675,43.8423,43.5414,43.7161,246173.0
2025-03-18 13:30:00,45.03,45.13,44.93,45.07,252360.0,43.7064,43.8034,43.6093,43.7452,252360.0
2025-03-18 14:00:00,45.08,45.21,45.05,45.07,229985.0,43.7549,43.8811,43.7258,43.7452,229985.0
2025-03-18 14:30:00,45.07,45.22,45.07,45.11,260674.0,43.7452,43.8908,43.7452,43.784,260674.0
2025-03-18 15:00:00,45.11,45.21,45.06,45.08,210112.0,43.784,43.8811,43.7355,43.7549,210112.0
2025-03-18 15:30:00,45.08,45.12,44.88,44.92,918824.0,43.7549,43.7937,43.5608,43.5996,918824.0
2025-03-19 09:30:00,45.28,45.38,44.26,44.71,1089402.0,43.949,44.0461,42.959,43.3958,1089402.0
2025-03-19 10:00:00,44.73,44.98,44.72,44.76,528024.0,43.4152,43.6578,43.4055,43.4443,528024.0
2025-03-19 10:30:00,44.75,44.95,44.49,44.51,297203.0,43.4346,43.6287,43.1822,43.2017,297203.0
2025-03-19 11:00:00,44.51,44.77,44.5,44.73,217087.0,43.2017,43.454,43.1919,43.4152,217087.0
2025-03-19 11:30:00,44.73,44.79,44.65,44.75,131331.0,43.4152,43.4734,43.3375,43.4346,131331.0
2025-03-19 12:00:00,44.75,44.85,44.64,44.76,273118.0,43.4346,43.5317,43.3278,43.4443,273118.0
2025-03-19 12:30:00,44.76,44.86,44.68,44.7,132734.0,43.4443,43.5414,43.3667,43.3861,132734.0
2025-03-19 13:00:00,44.69,44.72,44.58,44.62,147430.0,43.3764,43.4055,43.2696,43.3084,147430.0
2025-03-19 13:30:00,44.62,44.7,44.59,44.67,114686.0,43.3084,43.3861,43.2793,43.3569,114686.0
2025-03-19 14:00:00,44.64,44.9,44.59,44.68,259177.0,43.3278,43.5802,43.2793,43.3667,259177.0
2025-03-19 14:30:00,44.68,44.88,44.67,44.82,365068.0,43.3667,43.5608,43.3569,43.5025,365068.0
2025-03-19 15:00:00,44.81,44.89,44.72,44.75,346041.0,43.4928,43.5705,43.4055,43.4346,346041.0
2025-03-19 15:30:00,44.74,44.97,44.71,44.81,1099599.0,43.4249,43.6481,43.3958,43.4928,1099599.0
2025-03-20 09:30:00,42.58,43.59,42.41,43.22,1926956.0,41.3284,42.3087,41.1634,41.9496,1926956.0
2025-03-20 10:00:00,43.21,43.44,42.94,43.05,1064379.0,41.9399,42.1631,41.6778,41.7846,1064379.0
2025-03-20 10:30:00,43.05,43.33,42.95,43.22,1503116.0,41.7846,42.0563,41.6875,41.9496,1503116.0
2025-03-20 11:00:00,43.22,43.27,42.84,42.84,716969.0,41.9496,41.9981,41.5807,41.5807,716969.0
2025-03-20 11:30:00,42.85,42.87,42.61,42.76,557011.0,41.5904,41.6099,41.3575,41.5031,557011.0
2025-03-20 12:00:00,42.75,42.9,42.66,42.69,401851.0,41.4934,41.639,41.406,41.4351,401851.0
2025-03-20 12:30:00,42.68,42.91,42.66,42.75,383670.0,41.4254,41.6487,41.406,41.4934,383670.0
2025-03-20 13:00:00,42.75,42.88,42.62,42.63,276983.0,41.4934,41.6196,41.3672,41.3769,276983.0
2025-03-20 13:30:00,42.63,42.79,42.61,42.68,188748.0,41.3769,41.5322,41.3575,41.4254,188748.0
2025-03-20 14:00:00,42.69,42.79,42.65,42.77,234017.0,41.4351,41.5322,41.3963,41.5128,234017.0
2025-03-20 14:30:00,42.76,42.88,42.72,42.76,290647.0,41.5031,41.6196,41.4643,41.5031,290647.0
2025-03-20 15:00:00,42.78,42.95,42.78,42.82,318980.0,41.5225,41.6875,41.5225,41.5613,318980.0
2025-03-20 15:30:00,42.82,43.14,42.82,42.97,1662929.0,41.5613,41.8719,41.5613,41.7069,1662929.0
2025-03-21 09:30:00,42.08,42.46,42.0,42.2,742019.0,40.8431,41.2119,40.7654,40.9596,742019.0
2025-03-21 10:00:00,42.2,42.25,41.99,42.13,381813.0,40.9596,41.0081,40.7557,40.8916,381813.0
2025-03-21 10:30:00,42.11,42.17,41.95,42.02,329830.0,40.8722,40.9304,40.7169,40.7848,329830.0
2025-03-21 11:00:00,42.02,42.29,41.97,42.22,319976.0,40.7848,41.0469,40.7363,40.979,319976.0
2025-03-21 11:30:00,42.21,42.3,42.02,42.03,330739.0,40.9693,41.0566,40.7848,40.7946,330739.0
2025-03-21 12:00:00,42.02,42.29,42.01,42.23,673300.0,40.7848,41.0469,40.7751,40.9887,673300.0
2025-03-21 12:30:00,42.23,42.27,42.16,42.21,304315.0,40.9887,41.0275,40.9207,40.9693,304315.0
2025-03-21 13:00:00,42.21,42.37,42.2,42.24,264772.0,40.9693,41.1246,40.9596,40.9984,264772.0
2025-03-21 13:30:00,42.24,42.31,42.21,42.27,176901.0,40.9984,41.0663,40.9693,41.0275,176901.0
2025-03-21 14:00:00,42.27,42.29,42.04,42.05,335222.0,41.0275,41.0469,40.8043,40.814,335222.0
2025-03-21 14:30:00,42.06,42.17,42.0,42.01,282715.0,40.8237,40.9304,40.7654,40.7751,282715.0
2025-03-21 15:00:00,42.02,42.06,41.91,41.98,417912.0,40.7848,40.8237,40.6781,40.746,417912.0
2025-03-21 15:30:00,41.99,42.41,41.89,42.23,2091683.0,40.7557,41.1634,40.6587,40.9887,2091683.0
2025-03-24 09:30:00,42.53,42.66,42.03,42.43,903551.0,41.2799,41.406,40.7946,41.1828,903551.0
2025-03-24 10:00:00,42.43,42.77,42.42,42.66,690855.0,41.1828,41.5128,41.1731,41.406,690855.0
2025-03-24 10:30:00,42.65,42.75,42.51,42.68,422682.0,41.3963,41.4934,41.2604,41.4254,422682.0
2025-03-24 11:00:00,42.67,42.8,42.61,42.65,406906.0,41.4157,41.5419,41.3575,41.3963,406906.0
2025-03-24 11:30:00,42.65,42.71,42.53,42.53,245940.0,41.3963,41.4546,41.2799,41.2799,245940.0
2025-03-24 12:00:00,42.53,42.81,42.53,42.71,364143.0,41.2799,41.5516,41.2799,41.4546,364143.0
2025-03-24 12:30:00,42.71,42.74,42.54,42.56,277884.0,41.4546,41.4837,41.2896,41.309,277884.0
2025-03-24 13:00:00,42.56,42.63,42.52,42.6,471899.0,41.309,41.3769,41.2701,41.3478,471899.0
2025-03-24 13:30:00,42.59,42.6,42.46,42.51,175971.0,41.3381,41.3478,41.2119,41.2604,175971.0
2025-03-24 14:00:00,42.5,42.54,42.43,42.48,252761.0,41.2507,41.2896,41.1828,41.2313,252761.0
2025-03-24 14:30:00,42.48,42.56,42.45,42.46,174970.0,41.2313,41.309,41.2022,41.2119,174970.0
2025-03-24 15:00:00,42.46,42.5,42.42,42.46,180932.0,41.2119,41.2507,41.1731,41.2119,180932.0
2025-03-24 15:30:00,42.46,42.58,42.42,42.55,904136.0,41.2119,41.3284,41.1731,41.2993,904136.0
2025-03-25 09:30:00,41.75,42.55,41.75,42.31,1140026.0,40.5228,41.2993,40.5228,41.0663,1140026.0
2025-03-25 10:00:00,42.32,42.62,42.15,42.24,528101.0,41.076,41.3672,40.911,40.9984,528101.0
2025-03-25 10:30:00,42.22,42.23,42.0,42.1,357003.0,40.979,40.9887,40.7654,40.8625,357003.0
2025-03-25 11:00:00,42.1,42.25,42.0,42.03,262497.0,40.8625,41.0081,40.7654,40.7946,262497.0
2025-03-25 11:30:00,42.04,42.05,41.77,41.8,333276.0,40.8043,40.814,40.5422,40.5713,333276.0
2025-03-25 12:00:00,41.81,41.93,41.75,41.76,392114.0,40.581,40.6975,40.5228,40.5325,392114.0
2025-03-25 12:30:00,41.77,41.82,41.73,41.8,203227.0,40.5422,40.5907,40.5034,40.5713,203227.0
2025-03-25 13:00:00,41.8,41.86,41.62,41.63,293660.0,40.5713,40.6295,40.3966,40.4063,293660.0
2025-03-25 13:30:00,41.63,41.7,41.58,41.64,300573.0,40.4063,40.4743,40.3578,40.416,300573.0
2025-03-25 14:00:00,41.64,41.68,41.56,41.56,192950.0,40.416,40.4548,40.3384,40.3384,192950.0
2025-03-25 14:30:00,41.57,41.59,41.45,41.52,323676.0,40.3481,40.3675,40.2316,40.2995,323676.0
2025-03-25 15:00:00,41.53,41.58,41.37,41.38,470513.0,40.3092,40.3578,40.154,40.1637,470513.0
2025-03-25 15:30:00,41.38,41.54,41.36,41.47,1076198.0,40.1637,40.319,40.1442,40.251,1076198.0
2025-03-26 09:30:00,41.84,42.19,41.55,41.55,1056386.0,40.6101,40.9498,40.3287,40.3287,1056386.0
2025-03-26 10:00:00,41.55,41.75,41.47,41.66,612802.0,40.3287,40.5228,40.251,40.4354,612802.0
2025-03-26 10:30:00,41.66,42.06,41.6,41.98,591633.0,40.4354,40.8237,40.3772,40.746,591633.0
2025-03-26 11:00:00,41.98,42.3,41.96,42.02,522240.0,40.746,41.0566,40.7266,40.7848,522240.0
2025-03-26 11:30:00,42.02,42.16,41.97,42.02,428331.0,40.7848,40.9207,40.7363,40.7848,428331.0
2025-03-26 12:00:00,42.01,42.03,41.75,41.77,399163.0,40.7751,40.7946,40.5228,40.5422,399163.0
2025-03-26 12:30:00,41.77,41.83,41.63,41.64,192979.0,40.5422,40.6004,40.4063,40.416,192979.0
2025-03-26 13:00:00,41.63,41.81,41.6,41.66,337661.0,40.4063,40.581,40.3772,40.4354,337661.0
2025-03-26 13:30:00,41.66,41.73,41.57,41.68,365868.0,40.4354,40.5034,40.3481,40.4548,365868.0
2025-03-26 14:00:00,41.69,41.77,41.63,41.74,228993.0,40.4645,40.5422,40.4063,40.5131,228993.0
2025-03-26 14:30:00,41.73,41.78,41.7,41.73,255591.0,40.5034,40.5519,40.4743,40.5034,255591.0
2025-03-26 15:00:00,41.73,41.76,41.7,41.73,279306.0,40.5034,40.5325,40.4743,40.5034,279306.0
2025-03-26 15:30:00,41.73,41.8,41.68,41.79,755844.0,40.5034,40.5713,40.4548,40.5616,755844.0
2025-03-27 09:30:00,41.99,43.19,41.8,43.07,1089260.0,40.7557,41.9205,40.5713,41.804,1089260.0
2025-03-27 10:00:00,43.05,43.12,42.69,43.11,533173.0,41.7846,41.8525,41.4351,41.8428,533173.0
2025-03-27 10:30:00,43.1,43.34,43.02,43.22,413985.0,41.8331,42.066,41.7554,41.9496,413985.0
2025-03-27 11:00:00,43.22,43.34,43.14,43.2,424217.0,41.9496,42.066,41.8719,41.9302,424217.0
2025-03-27 11:30:00,43.2,43.28,43.1,43.16,288992.0,41.9302,42.0078,41.8331,41.8913,288992.0
2025-03-27 12:00:00,43.17,43.38,43.11,43.14,349809.0,41.901,42.1049,41.8428,41.8719,349809.0
2025-03-27 12:30:00,43.13,43.24,43.0,43.03,312353.0,41.8622,41.969,41.736,41.7652,312353.0
2025-03-27 13:00:00,43.03,43.12,42.94,42.96,226568.0,41.7652,41.8525,41.6778,41.6972,226568.0
2025-03-27 13:30:00,42.97,43.02,42.87,42.91,164959.0,41.7069,41.7554,41.6099,41.6487,164959.0
2025-03-27 14:00:00,42.91,43.17,42.91,43.05,202011.0,41.6487,41.901,41.6487,41.7846,202011.0
2025-03-27 14:30:00,43.05,43.17,42.99,43.04,211803.0,41.7846,41.901,41.7263,41.7749,211803.0
2025-03-27 15:00:00,43.02,43.22,43.0,43.12,619721.0,41.7554,41.9496,41.736,41.8525,619721.0
2025-03-27 15:30:00,43.12,43.17,42.84,42.87,1038077.0,41.8525,41.901,41.5807,41.6099,1038077.0
2025-03-28 09:30:00,42.07,42.21,41.75,41.78,615448.0,40.8334,40.9693,40.5228,40.5519,615448.0
2025-03-28 10:00:00,41.78,41.84,41.43,41.56,555463.0,40.5519,40.6101,40.2122,40.3384,555463.0
2025-03-28 10:30:00,41.56,41.91,41.55,41.76,526369.0,40.3384,40.6781,40.3287,40.5325,526369.0
2025-03-28 11:00:00,41.75,41.77,41.52,41.65,508718.0,40.5228,40.5422,40.2995,40.4257,508718.0
2025-03-28 11:30:00,41.64,41.72,41.53,41.53,191307.0,40.416,40.4937,40.3092,40.3092,191307.0
2025-03-28 12:00:00,41.53,41.6,41.51,41.6,381485.0,40.3092,40.3772,40.2898,40.3772,381485.0
2025-03-28 12:30:00,41.6,41.71,41.55,41.57,234255.0,40.3772,40.484,40.3287,40.3481,234255.0
2025-03-28 13:00:00,41.57,41.6,41.52,41.55,221980.0,40.3481,40.3772,40.2995,40.3287,221980.0
2025-03-28 13:30:00,41.55,41.58,41.52,41.55,156219.0,40.3287,40.3578,40.2995,40.3287,156219.0
2025-03-28 14:00:00,41.56,41.68,41.56,41.59,161167.0,40.3384,40.4548,40.3384,40.3675,161167.0
2025-03-28 14:30:00,41.59,41.66,41.56,41.64,182077.0,40.3675,40.4354,40.3384,40.416,182077.0
2025-03-28 15:00:00,41.64,41.65,41.52,41.55,341423.0,40.416,40.4257,40.2995,40.3287,341423.0
2025-03-28 15:30:00,41.55,41.66,41.52,41.57,845456.0,40.3287,40.4354,40.2995,40.3481,845456.0
2025-03-31 09:30:00,40.86,41.13,40.55,41.02,948294.0,39.6589,39.921,39.3581,39.8142,948294.0
2025-03-31 10:00:00,41.02,41.1,40.71,40.71,557239.0,39.8142,39.8919,39.5134,39.5134,557239.0
2025-03-31 10:30:00,40.73,40.92,40.69,40.76,379868.0,39.5328,39.7172,39.4939,39.5619,379868.0
2025-03-31 11:00:00,40.77,41.04,40.74,40.95,333069.0,39.5716,39.8337,39.5425,39.7463,333069.0
2025-03-31 11:30:00,40.96,41.08,40.93,40.97,213399.0,39.756,39.8725,39.7269,39.7657,213399.0
2025-03-31 12:00:00,40.97,41.02,40.83,40.98,228900.0,39.7657,39.8142,39.6298,39.7754,228900.0
2025-03-31 12:30:00,40.98,41.14,40.95,41.01,311808.0,39.7754,39.9307,39.7463,39.8045,311808.0
2025-03-31 13:00:00,41.01,41.18,40.98,41.02,202219.0,39.8045,39.9695,39.7754,39.8142,202219.0
2025-03-31 13:30:00,41.02,41.13,41.01,41.02,214591.0,39.8142,39.921,39.8045,39.8142,214591.0
2025-03-31 14:00:00,41.03,41.23,41.02,41.17,226010.0,39.8239,40.0181,39.8142,39.9598,226010.0
2025-03-31 14:30:00,41.16,41.31,41.14,41.2,230400.0,39.9501,40.0957,39.9307,39.9889,230400.0
2025-03-31 15:00:00,41.2,41.3,41.19,41.21,342358.0,39.9889,40.086,39.9792,39.9987,342358.0
2025-03-31 15:30:00,41.21,41.32,41.1,41.11,865641.0,39.9987,40.1054,39.8919,39.9016,865641.0
2025-04-01 09:30:00,41.31,41.69,41.07,41.22,690456.0,40.0957,40.4645,39.8628,40.0084,690456.0
2025-04-01 10:00:00,41.2,41.45,41.16,41.36,706837.0,39.9889,40.2316,39.9501,40.1442,706837.0
2025-04-01 10:30:00,41.34,41.54,41.3,41.32,665313.0,40.1248,40.319,40.086,40.1054,665313.0
2025-04-01 11:00:00,41.31,41.64,41.28,41.51,627824.0,40.0957,40.416,40.0666,40.2898,627824.0
2025-04-01 11:30:00,41.51,41.54,41.29,41.37,471831.0,40.2898,40.319,40.0763,40.154,471831.0
2025-04-01 12:00:00,41.38,41.56,41.34,41.4,357737.0,40.1637,40.3384,40.1248,40.1831,357737.0
2025-04-01 12:30:00,41.41,41.54,41.38,41.48,275487.0,40.1928,40.319,40.1637,40.2607,275487.0
2025-04-01 13:00:00,41.48,41.57,41.38,41.41,200062.0,40.2607,40.3481,40.1637,40.1928,200062.0
2025-04-01 13:30:00,41.41,41.49,41.36,41.36,240562.0,40.1928,40.2704,40.1442,40.1442,240562.0
2025-04-01 14:00:00,41.37,41.39,41.12,41.12,314091.0,40.154,40.1734,39.9113,39.9113,314091.0
2025-04-01 14:30:00,41.12,41.2,41.07,41.16,381863.0,39.9113,39.9889,39.8628,39.9501,381863.0
2025-04-01 15:00:00,41.16,41.37,41.13,41.21,588297.0,39.9501,40.154,39.921,39.9987,588297.0
2025-04-01 15:30:00,41.2,41.37,41.2,41.33,1069026.0,39.9889,40.154,39.9889,40.1151,1069026.0
2025-04-02 09:30:00,41.25,41.48,40.67,40.85,797071.0,40.0375,40.2607,39.4745,39.6492,797071.0
2025-04-02 10:00:00,40.84,40.99,40.68,40.79,470638.0,39.6395,39.7851,39.4842,39.591,470638.0
2025-04-02 10:30:00,40.79,40.93,40.73,40.83,446356.0,39.591,39.7269,39.5328,39.6298,446356.0
2025-04-02 11:00:00,40.82,40.96,40.75,40.87,329603.0,39.6201,39.756,39.5522,39.6686,329603.0
2025-04-02 11:30:00,40.86,40.98,40.78,40.94,330699.0,39.6589,39.7754,39.5813,39.7366,330699.0
2025-04-02 12:00:00,40.94,41.11,40.92,41.05,344962.0,39.7366,39.9016,39.7172,39.8434,344962.0
2025-04-02 12:30:00,41.04,41.15,40.98,41.14,255437.0,39.8337,39.9404,39.7754,39.9307,255437.0
2025-04-02 13:00:00,41.14,41.24,41.1,41.12,237574.0,39.9307,40.0278,39.8919,39.9113,237574.0
2025-04-02 13:30:00,41.12,41.19,41.03,41.04,322028.0,39.9113,39.9792,39.8239,39.8337,322028.0
2025-04-02 14:00:00,41.05,41.1,40.88,40.93,274295.0,39.8434,39.8919,39.6784,39.7269,274295.0
2025-04-02 14:30:00,40.91,41.07,40.91,41.01,316679.0,39.7075,39.8628,39.7075,39.8045,316679.0
2025-04-02 15:00:00,41.01,41.1,40.98,41.08,271785.0,39.8045,39.8919,39.7754,39.8725,271785.0
2025-04-02 15:30:00,41.07,41.17,41.05,41.09,556125.0,39.8628,39.9598,39.8434,39.8822,556125.0
2025-04-03 09:30:00,39.29,40.15,39.21,40.04,1819060.0,38.1351,38.9698,38.0574,38.863,1819060.0
2025-04-03 10:00:00,40.01,40.26,39.92,40.14,1242478.0,38.8339,39.0766,38.7466,38.9601,1242478.0
2025-04-03 10:30:00,40.13,40.21,39.76,39.85,793326.0,38.9504,39.028,38.5913,38.6786,793326.0
2025-04-03 11:00:00,39.85,40.09,39.83,39.92,636701.0,38.6786,38.9116,38.6592,38.7466,636701.0
2025-04-03 11:30:00,39.93,40.09,39.92,40.04,459319.0,38.7563,38.9116,38.7466,38.863,459319.0
2025-04-03 12:00:00,40.04,40.14,40.01,40.12,193325.0,38.863,38.9601,38.8339,38.9407,193325.0
2025-04-03 12:30:00,40.12,40.13,39.94,40.0,281059.0,38.9407,38.9504,38.766,38.8242,281059.0
2025-04-03 13:00:00,39.99,40.1,39.93,40.0,376353.0,38.8145,38.9213,38.7563,38.8242,376353.0
2025-04-03 13:30:00,40.0,40.13,39.98,39.99,260894.0,38.8242,38.9504,38.8048,38.8145,260894.0
2025-04-03 14:00:00,39.98,40.04,39.85,39.91,283957.0,38.8048,38.863,38.6786,38.7369,283957.0
2025-04-03 14:30:00,39.92,40.0,39.85,39.93,269828.0,38.7466,38.8242,38.6786,38.7563,269828.0
2025-04-03 15:00:00,39.92,40.0,39.85,39.9,432722.0,38.7466,38.8242,38.6786,38.7272,432722.0
2025-04-03 15:30:00,39.91,39.99,39.77,39.91,1218894.0,38.7369,38.8145,38.601,38.7369,1218894.0
2025-04-04 09:30:00,36.4,36.67,35.65,36.55,4675255.0,35.33,35.5921,34.6021,35.4756,4675255.0
2025-04-04 10:00:00,36.57,36.66,35.72,35.8,2496509.0,35.495,35.5824,34.67,34.7477,2496509.0
2025-04-04 10:30:00,35.79,35.97,34.86,35.85,2636492.0,34.738,34.9127,33.8353,34.7962,2636492.0
2025-04-04 11:00:00,35.84,36.76,35.78,36.51,2104343.0,34.7865,35.6795,34.7283,35.4368,2104343.0
2025-04-04 11:30:00,36.51,36.81,36.21,36.45,1018679.0,35.4368,35.728,35.1456,35.3786,1018679.0
2025-04-04 12:00:00,36.45,36.52,35.89,35.94,930292.0,35.3786,35.4465,34.835,34.8836,930292.0
2025-04-04 12:30:00,35.93,36.23,35.9,36.11,513683.0,34.8739,35.165,34.8447,35.0486,513683.0
2025-04-04 13:00:00,36.11,36.17,35.77,35.93,462014.0,35.0486,35.1068,34.7186,34.8739,462014.0
2025-04-04 13:30:00,35.92,36.33,35.86,36.28,391567.0,34.8642,35.2621,34.8059,35.2136,391567.0
2025-04-04 14:00:00,36.29,36.4,36.16,36.17,973057.0,35.2233,35.33,35.0971,35.1068,973057.0
2025-04-04 14:30:00,36.17,36.37,36.14,36.22,720520.0,35.1068,35.3009,35.0777,35.1553,720520.0
2025-04-04 15:00:00,36.21,36.5,36.21,36.48,844315.0,35.1456,35.4271,35.1456,35.4077,844315.0
2025-04-04 15:30:00,36.48,36.91,36.46,36.8,2670872.0,35.4077,35.825,35.3883,35.7183,2670872.0
2025-04-07 09:30:00,34.5,35.85,34.14,35.75,3555160.0,33.4859,34.7962,33.1365,34.6991,3555160.0
2025-04-07 10:00:00,35.76,36.97,35.26,35.32,2536779.0,34.7089,35.8833,34.2236,34.2818,2536779.0
2025-04-07 10:30:00,35.32,36.21,35.09,36.02,1367579.0,34.2818,35.1456,34.0585,34.9612,1367579.0
2025-04-07 11:00:00,36.01,36.18,34.6,34.62,1855632.0,34.9515,35.1165,33.583,33.6024,1855632.0
2025-04-07 11:30:00,34.63,35.08,34.19,34.25,1914388.0,33.6121,34.0488,33.185,33.2432,1914388.0
2025-04-07 12:00:00,34.24,34.3,33.71,34.09,1886241.0,33.2335,33.2918,32.7191,33.0879,1886241.0
2025-04-07 12:30:00,34.08,34.33,33.52,33.56,960246.0,33.0782,33.3209,32.5347,32.5735,960246.0
2025-04-07 13:00:00,33.57,34.66,33.56,34.65,1126505.0,32.5832,33.6412,32.5735,33.6315,1126505.0
2025-04-07 13:30:00,34.65,34.96,34.49,34.92,789819.0,33.6315,33.9324,33.4762,33.8935,789819.0
2025-04-07 14:00:00,34.93,34.99,34.33,34.4,764384.0,33.9033,33.9615,33.3209,33.3888,764384.0
2025-04-07 14:30:00,34.41,34.83,34.33,34.37,836057.0,33.3985,33.8062,33.3209,33.3597,836057.0
2025-04-07 15:00:00,34.37,34.57,34.16,34.38,1158550.0,33.3597,33.5538,33.1559,33.3694,1158550.0
2025-04-07 15:30:00,34.37,34.94,34.32,34.91,2615187.0,33.3597,33.913,33.3112,33.8838,2615187.0
2025-04-08 09:30:00,35.71,35.88,35.0,35.8,3251599.0,35.71,35.88,35.0,35.8,3251599.0
2025-04-08 10:00:00,35.8,35.95,35.39,35.42,2195356.0,35.8,35.95,35.39,35.42,2195356.0
2025-04-08 10:30:00,35.41,35.68,35.08,35.08,1332655.0,35.41,35.68,35.08,35.08,1332655.0
2025-04-08 11:00:00,35.08,35.29,34.88,35.0,1052988.0,35.08,35.29,34.88,35.0,1052988.0
2025-04-08 11:30:00,34.99,35.07,34.65,34.73,774775.0,34.99,35.07,34.65,34.73,774775.0
2025-04-08 12:00:00,34.73,34.78,34.4,34.57,984198.0,34.73,34.78,34.4,34.57,984198.0
2025-04-08 12:30:00,34.58,34.58,33.64,33.66,1409178.0,34.58,34.58,33.64,33.66,1409178.0
2025-04-08 13:00:00,33.66,33.76,33.34,33.36,880884.0,33.66,33.76,33.34,33.36,880884.0
2025-04-08 13:30:00,33.35,33.81,33.21,33.61,873767.0,33.35,33.81,33.21,33.61,873767.0
2025-04-08 14:00:00,33.61,33.82,33.48,33.59,674994.0,33.61,33.82,33.48,33.59,674994.0
2025-04-08 14:30:00,33.59,34.08,33.47,33.49,798540.0,33.59,34.08,33.47,33.49,798540.0
2025-04-08 15:00:00,33.48,33.51,32.81,33.14,1189635.0,33.48,33.51,32.81,33.14,1189635.0
2025-04-08 15:30:00,33.14,33.18,32.71,33.03,3890525.0,33.14,33.18,32.71,33.03,3890525.0
2025-04-09 09:30:00,33.39,34.48,33.03,33.82,2665802.0,33.39,34.48,33.03,33.82,2665802.0
2025-04-09 10:00:00,33.81,34.14,33.23,33.33,1856933.0,33.81,34.14,33.23,33.33,1856933.0
2025-04-09 10:30:00,33.35,33.64,33.03,33.06,1435557.0,33.35,33.64,33.03,33.06,1435557.0
2025-04-09 11:00:00,33.07,33.59,33.03,33.43,1115719.0,33.07,33.59,33.03,33.43,1115719.0
2025-04-09 11:30:00,33.42,33.59,33.18,33.19,914767.0,33.42,33.59,33.18,33.19,914767.0
2025-04-09 12:00:00,33.2,33.52,33.08,33.42,819511.0,33.2,33.52,33.08,33.42,819511.0
2025-04-09 12:30:00,33.43,33.96,33.38,33.93,708803.0,33.43,33.96,33.38,33.93,708803.0
2025-04-09 13:00:00,33.93,35.17,33.51,34.45,1689061.0,33.93,35.17,33.51,34.45,1689061.0
2025-04-09 13:30:00,34.47,35.38,34.4,35.19,1355878.0,34.47,35.38,34.4,35.19,1355878.0
2025-04-09 14:00:00,35.19,35.65,34.91,35.41,1590750.0,35.19,35.65,34.91,35.41,1590750.0
2025-04-09 14:30:00,35.41,35.55,34.74,34.75,1259429.0,35.41,35.55,34.74,34.75,1259429.0
2025-04-09 15:00:00,34.75,35.54,34.62,35.22,954429.0,34.75,35.54,34.62,35.22,954429.0
2025-04-09 15:30:00,35.21,35.55,34.89,35.08,2677708.0,35.21,35.55,34.89,35.08,2677708.0
2025-04-10 09:30:00,36.04,36.56,35.76,35.98,3240374.0,36.04,36.56,35.76,35.98,3240374.0
2025-04-10 10:00:00,35.97,36.78,35.95,36.42,1737585.0,35.97,36.78,35.95,36.42,1737585.0
2025-04-10 10:30:00,36.42,37.17,36.42,36.59,1255978.0,36.42,37.17,36.42,36.59,1255978.0
2025-04-10 11:00:00,36.59,36.63,36.37,36.4,932546.0,36.59,36.63,36.37,36.4,932546.0
2025-04-10 11:30:00,36.38,36.47,35.96,35.99,1032535.0,36.38,36.47,35.96,35.99,1032535.0
2025-04-10 12:00:00,35.98,36.13,35.54,35.65,996674.0,35.98,36.13,35.54,35.65,996674.0
2025-04-10 12:30:00,35.64,36.19,35.64,36.13,760442.0,35.64,36.19,35.64,36.13,760442.0
2025-04-10 13:00:00,36.13,36.4,35.71,36.01,632332.0,36.13,36.4,35.71,36.01,632332.0
2025-04-10 13:30:00,36.01,36.46,35.95,36.38,664597.0,36.01,36.46,35.95,36.38,664597.0
2025-04-10 14:00:00,36.38,36.73,36.22,36.68,710102.0,36.38,36.73,36.22,36.68,710102.0
2025-04-10 14:30:00,36.68,36.78,36.41,36.58,644802.0,36.68,36.78,36.41,36.58,644802.0
2025-04-10 15:00:00,36.58,36.77,36.28,36.29,885234.0,36.58,36.77,36.28,36.29,885234.0
2025-04-10 15:30:00,36.28,36.46,34.99,35.56,5380369.0,36.28,36.46,34.99,35.56,5380369.0
2025-04-11 09:30:00,36.24,36.67,36.01,36.25,3546667.0,36.24,36.67,36.01,36.25,3546667.0
2025-04-11 10:00:00,36.25,36.3,35.48,35.53,2060410.0,36.25,36.3,35.48,35.53,2060410.0
2025-04-11 10:30:00,35.54,35.67,35.3,35.39,1581933.0,35.54,35.67,35.3,35.39,1581933.0
2025-04-11 11:00:00,35.39,35.67,35.08,35.13,1275410.0,35.39,35.67,35.08,35.13,1275410.0
2025-04-11 11:30:00,35.13,35.58,35.09,35.43,1138335.0,35.13,35.58,35.09,35.43,1138335.0
2025-04-11 12:00:00,35.44,35.79,35.4,35.73,722642.0,35.44,35.79,35.4,35.73,722642.0
2025-04-11 12:30:00,35.73,36.1,35.72,35.98,871573.0,35.73,36.1,35.72,35.98,871573.0
2025-04-11 13:00:00,35.98,36.2,35.94,36.01,504472.0,35.98,36.2,35.94,36.01,504472.0
2025-04-11 13:30:00,36.01,36.31,35.94,36.25,537693.0,36.01,36.31,35.94,36.25,537693.0
2025-04-11 14:00:00,36.25,36.47,36.2,36.35,651997.0,36.25,36.47,36.2,36.35,651997.0
2025-04-11 14:30:00,36.36,36.43,36.14,36.21,520813.0,36.36,36.43,36.14,36.21,520813.0
2025-04-11 15:00:00,36.22,36.68,36.2,36.58,923907.0,36.22,36.68,36.2,36.58,923907.0
2025-04-11 15:30:00,36.58,36.7,36.32,36.42,2169156.0,36.58,36.7,36.32,36.42,2169156.0
2025-04-14 09:30:00,37.72,39.12,37.65,39.07,3793229.0,37.72,39.12,37.65,39.07,3793229.0
2025-04-14 10:00:00,39.08,39.27,38.77,38.86,1896757.0,39.08,39.27,38.77,38.86,1896757.0
2025-04-14 10:30:00,38.86,39.0,38.58,38.81,1314428.0,38.86,39.0,38.58,38.81,1314428.0
2025-04-14 11:00:00,38.83,38.86,38.22,38.32,878993.0,38.83,38.86,38.22,38.32,878993.0
2025-04-14 11:30:00,38.32,38.49,37.98,37.98,715255.0,38.32,38.49,37.98,37.98,715255.0
2025-04-14 12:00:00,37.98,38.3,37.92,38.18,598545.0,37.98,38.3,37.92,38.18,598545.0
2025-04-14 12:30:00,38.18,38.3,38.1,38.14,381671.0,38.18,38.3,38.1,38.14,381671.0
2025-04-14 13:00:00,38.13,38.41,38.11,38.28,440031.0,38.13,38.41,38.11,38.28,440031.0
2025-04-14 13:30:00,38.28,38.46,38.23,38.33,669615.0,38.28,38.46,38.23,38.33,669615.0
2025-04-14 14:00:00,38.32,38.34,38.15,38.21,276554.0,38.32,38.34,38.15,38.21,276554.0
2025-04-14 14:30:00,38.21,38.27,38.04,38.09,457925.0,38.21,38.27,38.04,38.09,457925.0
2025-04-14 15:00:00,38.09,38.29,38.08,38.2,551472.0,38.09,38.29,38.08,38.2,551472.0
2025-04-14 15:30:00,38.19,38.43,38.14,38.18,1789953.0,38.19,38.43,38.14,38.18,1789953.0
2025-04-15 09:30:00,37.72,37.76,37.22,37.44,1476135.0,37.72,37.76,37.22,37.44,1476135.0
2025-04-15 10:00:00,37.43,37.65,37.24,37.34,950897.0,37.43,37.65,37.24,37.34,950897.0
2025-04-15 10:30:00,37.33,37.48,37.29,37.43,614206.0,37.33,37.48,37.29,37.43,614206.0
2025-04-15 11:00:00,37.44,37.62,37.4,37.54,601014.0,37.44,37.62,37.4,37.54,601014.0
2025-04-15 11:30:00,37.54,37.62,37.47,37.56,452499.0,37.54,37.62,37.47,37.56,452499.0
2025-04-15 12:00:00,37.57,37.7,37.41,37.42,872021.0,37.57,37.7,37.41,37.42,872021.0
2025-04-15 12:30:00,37.42,37.47,37.19,37.22,271635.0,37.42,37.47,37.19,37.22,271635.0
2025-04-15 13:00:00,37.2,37.33,37.17,37.25,394630.0,37.2,37.33,37.17,37.25,394630.0
2025-04-15 13:30:00,37.26,37.45,37.23,37.42,274177.0,37.26,37.45,37.23,37.42,274177.0
2025-04-15 14:00:00,37.41,37.58,37.39,37.51,615013.0,37.41,37.58,37.39,37.51,615013.0
2025-04-15 14:30:00,37.51,37.7,37.46,37.61,521099.0,37.51,37.7,37.46,37.61,521099.0
2025-04-15 15:00:00,37.61,37.61,37.49,37.52,400191.0,37.61,37.61,37.49,37.52,400191.0
2025-04-15 15:30:00,37.52,37.55,37.36,37.43,1338315.0,37.52,37.55,37.36,37.43,1338315.0
2025-04-16 09:30:00,35.93,36.15,35.6,35.94,2182340.0,35.93,36.15,35.6,35.94,2182340.0
2025-04-16 10:00:00,35.93,36.04,35.72,35.84,1044865.0,35.93,36.04,35.72,35.84,1044865.0
2025-04-16 10:30:00,35.84,35.93,35.72,35.84,1164559.0,35.84,35.93,35.72,35.84,1164559.0
2025-04-16 11:00:00,35.84,36.04,35.79,35.95,939829.0,35.84,36.04,35.79,35.95,939829.0
2025-04-16 11:30:00,35.95,36.05,35.91,35.93,796209.0,35.95,36.05,35.91,35.93,796209.0
2025-04-16 12:00:00,35.93,35.98,35.83,35.84,882782.0,35.93,35.98,35.83,35.84,882782.0
2025-04-16 12:30:00,35.84,35.89,35.78,35.79,604008.0,35.84,35.89,35.78,35.79,604008.0
2025-04-16 13:00:00,35.78,35.82,35.71,35.73,266916.0,35.78,35.82,35.71,35.73,266916.0
2025-04-16 13:30:00,35.73,35.73,35.27,35.27,1230044.0,35.73,35.73,35.27,35.27,1230044.0
2025-04-16 14:00:00,35.27,35.4,35.15,35.27,673085.0,35.27,35.4,35.15,35.27,673085.0
2025-04-16 14:30:00,35.27,35.29,35.05,35.05,708000.0,35.27,35.29,35.05,35.05,708000.0
2025-04-16 15:00:00,35.06,35.19,35.05,35.07,655232.0,35.06,35.19,35.05,35.07,655232.0
2025-04-16 15:30:00,35.07,35.39,35.06,35.33,1619478.0,35.07,35.39,35.06,35.33,1619478.0
2025-04-17 09:30:00,35.58,35.78,35.1,35.23,1328097.0,35.58,35.78,35.1,35.23,1328097.0
2025-04-17 10:00:00,35.23,35.29,34.94,34.96,1000034.0,35.23,35.29,34.94,34.96,1000034.0
2025-04-17 10:30:00,34.95,35.05,34.79,34.98,866709.0,34.95,35.05,34.79,34.98,866709.0
2025-04-17 11:00:00,34.98,35.14,34.92,35.07,1142968.0,34.98,35.14,34.92,35.07,1142968.0
2025-04-17 11:30:00,35.07,35.09,34.8,34.82,526938.0,35.07,35.09,34.8,34.82,526938.0
2025-04-17 12:00:00,34.82,35.07,34.77,34.97,778947.0,34.82,35.07,34.77,34.97,778947.0
2025-04-17 12:30:00,34.97,35.0,34.84,34.91,366337.0,34.97,35.0,34.84,34.91,366337.0
2025-04-17 13:00:00,34.91,34.94,34.84,34.84,276047.0,34.91,34.94,34.84,34.84,276047.0
2025-04-17 13:30:00,34.85,34.96,34.85,34.94,327170.0,34.85,34.96,34.85,34.94,327170.0
2025-04-17 14:00:00,34.94,35.19,34.92,35.06,978820.0,34.94,35.19,34.92,35.06,978820.0
2025-04-17 14:30:00,35.06,35.15,34.94,34.97,653055.0,35.06,35.15,34.94,34.97,653055.0
2025-04-17 15:00:00,34.96,34.99,34.81,34.83,517527.0,34.96,34.99,34.81,34.83,517527.0
2025-04-17 15:30:00,34.82,34.91,34.69,34.7,2234396.0,34.82,34.91,34.69,34.7,2234396.0
2025-04-21 09:30:00,34.16,34.24,33.1,33.23,3014007.0,34.16,34.24,33.1,33.23,3014007.0
2025-04-21 10:00:00,33.22,33.39,33.08,33.32,1330591.0,33.22,33.39,33.08,33.32,1330591.0
2025-04-21 10:30:00,33.32,33.48,33.27,33.43,1022014.0,33.32,33.48,33.27,33.43,1022014.0
2025-04-21 11:00:00,33.43,33.67,33.38,33.59,1445876.0,33.43,33.67,33.38,33.59,1445876.0
2025-04-21 11:30:00,33.59,33.7,33.48,33.63,656773.0,33.59,33.7,33.48,33.63,656773.0
2025-04-21 12:00:00,33.62,33.81,33.61,33.69,511469.0,33.62,33.81,33.61,33.69,511469.0
2025-04-21 12:30:00,33.68,33.8,33.65,33.66,442064.0,33.68,33.8,33.65,33.66,442064.0
2025-04-21 13:00:00,33.66,33.74,33.58,33.67,322968.0,33.66,33.74,33.58,33.67,322968.0
2025-04-21 13:30:00,33.67,33.73,33.6,33.63,222339.0,33.67,33.73,33.6,33.63,222339.0
2025-04-21 14:00:00,33.63,33.79,33.62,33.79,497269.0,33.63,33.79,33.62,33.79,497269.0
2025-04-21 14:30:00,33.79,33.89,33.77,33.78,377069.0,33.79,33.89,33.77,33.78,377069.0
2025-04-21 15:00:00,33.77,33.89,33.76,33.83,431564.0,33.77,33.89,33.76,33.83,431564.0
2025-04-21 15:30:00,33.83,34.1,33.82,34.05,1518490.0,33.83,34.1,33.82,34.05,1518490.0
2025-04-22 09:30:00,33.89,33.94,33.49,33.62,1397633.0,33.89,33.94,33.49,33.62,1397633.0
2025-04-22 10:00:00,33.62,33.62,33.33,33.4,1222084.0,33.62,33.62,33.33,33.4,1222084.0
2025-04-22 10:30:00,33.39,33.47,33.31,33.4,1038056.0,33.39,33.47,33.31,33.4,1038056.0
2025-04-22 11:00:00,33.4,33.55,33.37,33.39,1184197.0,33.4,33.55,33.37,33.39,1184197.0
2025-04-22 11:30:00,33.39,33.75,33.3,33.64,1214862.0,33.39,33.75,33.3,33.64,1214862.0
2025-04-22 12:00:00,33.64,34.19,33.56,34.11,2502558.0,33.64,34.19,33.56,34.11,2502558.0
2025-04-22 12:30:00,34.12,34.26,33.79,33.82,1283293.0,34.12,34.26,33.79,33.82,1283293.0
2025-04-22 13:00:00,33.82,33.93,33.51,33.53,937158.0,33.82,33.93,33.51,33.53,937158.0
2025-04-22 13:30:00,33.54,33.67,33.5,33.51,503502.0,33.54,33.67,33.5,33.51,503502.0
2025-04-22 14:00:00,33.51,33.76,33.5,33.72,607009.0,33.51,33.76,33.5,33.72,607009.0
2025-04-22 14:30:00,33.73,33.85,33.63,33.81,1194700.0,33.73,33.85,33.63,33.81,1194700.0
2025-04-22 15:00:00,33.82,33.88,33.67,33.68,704203.0,33.82,33.88,33.67,33.68,704203.0
2025-04-22 15:30:00,33.69,33.73,33.57,33.66,1631375.0,33.69,33.73,33.57,33.66,1631375.0
2025-04-23 09:30:00,34.22,34.82,33.94,34.42,3889241.0,34.22,34.82,33.94,34.42,3889241.0
2025-04-23 10:00:00,34.43,34.59,33.9,34.02,2367731.0,34.43,34.59,33.9,34.02,2367731.0
2025-04-23 10:30:00,34.02,34.25,33.99,34.13,1599741.0,34.02,34.25,33.99,34.13,1599741.0
2025-04-23 11:00:00,34.13,34.25,33.88,34.0,1311726.0,34.13,34.25,33.88,34.0,1311726.0
2025-04-23 11:30:00,34.0,34.05,33.88,33.9,753041.0,34.0,34.05,33.88,33.9,753041.0
2025-04-23 12:00:00,33.9,33.95,33.8,33.94,729098.0,33.9,33.95,33.8,33.94,729098.0
2025-04-23 12:30:00,33.94,33.95,33.85,33.92,415433.0,33.94,33.95,33.85,33.92,415433.0
2025-04-23 13:00:00,33.92,33.99,33.8,33.93,318088.0,33.92,33.99,33.8,33.93,318088.0
2025-04-23 13:30:00,33.93,33.98,33.9,33.92,300520.0,33.93,33.98,33.9,33.92,300520.0
2025-04-23 14:00:00,33.93,33.95,33.88,33.91,809414.0,33.93,33.95,33.88,33.91,809414.0
2025-04-23 14:30:00,33.91,33.93,33.71,33.75,382186.0,33.91,33.93,33.71,33.75,382186.0
2025-04-23 15:00:00,33.74,33.81,33.62,33.63,692736.0,33.74,33.81,33.62,33.63,692736.0
2025-04-23 15:30:00,33.63,33.67,33.47,33.56,2248869.0,33.63,33.67,33.47,33.56,2248869.0
2025-04-24 09:30:00,32.32,32.41,31.89,32.24,2674502.0,32.32,32.41,31.89,32.24,2674502.0
2025-04-24 10:00:00,32.25,32.52,32.19,32.46,1560474.0,32.25,32.52,32.19,32.46,1560474.0
2025-04-24 10:30:00,32.46,32.58,32.32,32.45,1414930.0,32.46,32.58,32.32,32.45,1414930.0
2025-04-24 11:00:00,32.45,32.54,32.25,32.3,1035878.0,32.45,32.54,32.25,32.3,1035878.0
2025-04-24 11:30:00,32.3,32.31,32.1,32.16,1110579.0,32.3,32.31,32.1,32.16,1110579.0
2025-04-24 12:00:00,32.16,32.46,32.14,32.45,979983.0,32.16,32.46,32.14,32.45,979983.0
2025-04-24 12:30:00,32.45,32.53,32.38,32.5,783766.0,32.45,32.53,32.38,32.5,783766.0
2025-04-24 13:00:00,32.49,32.52,32.38,32.43,561932.0,32.49,32.52,32.38,32.43,561932.0
2025-04-24 13:30:00,32.44,32.6,32.31,32.55,2196012.0,32.44,32.6,32.31,32.55,2196012.0
2025-04-24 14:00:00,32.54,32.55,32.37,32.41,934580.0,32.54,32.55,32.37,32.41,934580.0
2025-04-24 14:30:00,32.41,32.43,32.33,32.34,684938.0,32.41,32.43,32.33,32.34,684938.0
2025-04-24 15:00:00,32.34,32.45,32.29,32.44,936071.0,32.34,32.45,32.29,32.44,936071.0
2025-04-24 15:30:00,32.44,32.55,32.33,32.47,2448482.0,32.44,32.55,32.33,32.47,2448482.0
2025-04-25 09:30:00,31.99,32.38,31.8,32.3,1697664.0,31.99,32.38,31.8,32.3,1697664.0
2025-04-25 10:00:00,32.31,32.41,32.16,32.32,1168352.0,32.31,32.41,32.16,32.32,1168352.0
2025-04-25 10:30:00,32.32,32.48,32.28,32.36,581046.0,32.32,32.48,32.28,32.36,581046.0
2025-04-25 11:00:00,32.36,32.5,32.35,32.45,551173.0,32.36,32.5,32.35,32.45,551173.0
2025-04-25 11:30:00,32.45,32.51,32.35,32.39,568253.0,32.45,32.51,32.35,32.39,568253.0
2025-04-25 12:00:00,32.4,32.5,32.38,32.4,420997.0,32.4,32.5,32.38,32.4,420997.0
2025-04-25 12:30:00,32.4,32.49,32.37,32.44,553126.0,32.4,32.49,32.37,32.44,553126.0
2025-04-25 13:00:00,32.45,32.53,32.4,32.51,534390.0,32.45,32.53,32.4,32.51,534390.0
2025-04-25 13:30:00,32.5,32.5,32.33,32.4,872943.0,32.5,32.5,32.33,32.4,872943.0
2025-04-25 14:00:00,32.41,32.49,32.39,32.45,451940.0,32.41,32.49,32.39,32.45,451940.0
2025-04-25 14:30:00,32.44,32.55,32.43,32.51,417448.0,32.44,32.55,32.43,32.51,417448.0
2025-04-25 15:00:00,32.51,32.54,32.46,32.47,902895.0,32.51,32.54,32.46,32.47,902895.0
2025-04-25 15:30:00,32.47,32.59,32.47,32.54,2001409.0,32.47,32.59,32.47,32.54,2001409.0
2025-04-28 09:30:00,32.59,33.18,32.59,32.84,1921034.0,32.59,33.18,32.59,32.84,1921034.0
2025-04-28 10:00:00,32.84,32.92,32.71,32.83,702254.0,32.84,32.92,32.71,32.83,702254.0
2025-04-28 10:30:00,32.84,32.85,32.62,32.63,513791.0,32.84,32.85,32.62,32.63,513791.0
2025-04-28 11:00:00,32.63,32.67,32.35,32.37,953968.0,32.63,32.67,32.35,32.37,953968.0
2025-04-28 11:30:00,32.37,32.56,32.36,32.46,349709.0,32.37,32.56,32.36,32.46,349709.0
2025-04-28 12:00:00,32.45,32.5,32.42,32.44,293731.0,32.45,32.5,32.42,32.44,293731.0
2025-04-28 12:30:00,32.44,32.53,32.43,32.48,299432.0,32.44,32.53,32.43,32.48,299432.0
2025-04-28 13:00:00,32.48,32.56,32.45,32.51,272970.0,32.48,32.56,32.45,32.51,272970.0
2025-04-28 13:30:00,32.51,32.54,32.47,32.52,227270.0,32.51,32.54,32.47,32.52,227270.0
2025-04-28 14:00:00,32.52,32.62,32.51,32.61,302867.0,32.52,32.62,32.51,32.61,302867.0
2025-04-28 14:30:00,32.61,32.62,32.55,32.57,262243.0,32.61,32.62,32.55,32.57,262243.0
2025-04-28 15:00:00,32.57,32.7,32.55,32.7,422554.0,32.57,32.7,32.55,32.7,422554.0
2025-04-28 15:30:00,32.7,32.73,32.63,32.72,1090137.0,32.7,32.73,32.63,32.72,1090137.0
2025-04-29 09:30:00,32.98,33.21,32.9,33.04,1755378.0,32.98,33.21,32.9,33.04,1755378.0
2025-04-29 10:00:00,33.03,33.16,32.92,32.97,850840.0,33.03,33.16,32.92,32.97,850840.0
2025-04-29 10:30:00,32.97,33.01,32.87,32.95,487984.0,32.97,33.01,32.87,32.95,487984.0
2025-04-29 11:00:00,32.95,33.07,32.93,32.98,303573.0,32.95,33.07,32.93,32.98,303573.0
2025-04-29 11:30:00,32.97,32.99,32.93,32.94,258671.0,32.97,32.99,32.93,32.94,258671.0
2025-04-29 12:00:00,32.94,33.02,32.93,32.97,237343.0,32.94,33.02,32.93,32.97,237343.0
2025-04-29 12:30:00,32.96,32.98,32.87,32.9,179149.0,32.96,32.98,32.87,32.9,179149.0
2025-04-29 13:00:00,32.9,33.06,32.9,32.98,392085.0,32.9,33.06,32.9,32.98,392085.0
2025-04-29 13:30:00,32.98,33.1,32.97,33.02,288336.0,32.98,33.1,32.97,33.02,288336.0
2025-04-29 14:00:00,33.02,33.06,32.98,33.06,419913.0,33.02,33.06,32.98,33.06,419913.0
2025-04-29 14:30:00,33.05,33.06,32.91,32.91,343016.0,33.05,33.06,32.91,32.91,343016.0
2025-04-29 15:00:00,32.91,33.04,32.9,32.91,578738.0,32.91,33.04,32.9,32.91,578738.0
2025-04-29 15:30:00,32.92,32.93,32.84,32.88,1291143.0,32.92,32.93,32.84,32.88,1291143.0
2025-04-30 09:30:00,32.58,32.58,31.94,32.01,1625193.0,32.58,32.58,31.94,32.01,1625193.0
2025-04-30 10:00:00,32.01,32.23,31.98,32.15,705254.0,32.01,32.23,31.98,32.15,705254.0
2025-04-30 10:30:00,32.15,32.2,32.0,32.08,852210.0,32.15,32.2,32.0,32.08,852210.0
2025-04-30 11:00:00,32.08,32.18,32.04,32.09,459890.0,32.08,32.18,32.04,32.09,459890.0
2025-04-30 11:30:00,32.09,32.19,32.06,32.16,390068.0,32.09,32.19,32.06,32.16,390068.0
2025-04-30 12:00:00,32.16,32.22,32.09,32.15,1619246.0,32.16,32.22,32.09,32.15,1619246.0
2025-04-30 12:30:00,32.15,32.28,32.14,32.25,490557.0,32.15,32.28,32.14,32.25,490557.0
2025-04-30 13:00:00,32.24,32.27,32.15,32.18,531064.0,32.24,32.27,32.15,32.18,531064.0
2025-04-30 13:30:00,32.18,32.25,32.16,32.22,434948.0,32.18,32.25,32.16,32.22,434948.0
2025-04-30 14:00:00,32.22,32.44,32.2,32.37,760329.0,32.22,32.44,32.2,32.37,760329.0
2025-04-30 14:30:00,32.36,32.47,32.35,32.45,444998.0,32.36,32.47,32.35,32.45,444998.0
2025-04-30 15:00:00,32.46,32.52,32.43,32.45,625236.0,32.46,32.52,32.43,32.45,625236.0
2025-04-30 15:30:00,32.45,32.67,32.43,32.62,926168.0,32.45,32.67,32.43,32.62,926168.0
2025-05-01 09:30:00,32.78,33.02,32.59,32.61,894843.0,32.78,33.02,32.59,32.61,894843.0
2025-05-01 10:00:00,32.63,32.75,32.6,32.68,504406.0,32.63,32.75,32.6,32.68,504406.0
2025-05-01 10:30:00,32.68,32.73,32.52,32.7,461918.0,32.68,32.73,32.52,32.7,461918.0
2025-05-01 11:00:00,32.7,32.92,32.7,32.89,601506.0,32.7,32.92,32.7,32.89,601506.0
2025-05-01 11:30:00,32.89,32.97,32.71,32.74,528192.0,32.89,32.97,32.71,32.74,528192.0
2025-05-01 12:00:00,32.75,32.77,32.61,32.75,414770.0,32.75,32.77,32.61,32.75,414770.0
2025-05-01 12:30:00,32.73,32.8,32.67,32.7,289509.0,32.73,32.8,32.67,32.7,289509.0
2025-05-01 13:00:00,32.7,32.85,32.69,32.83,190308.0,32.7,32.85,32.69,32.83,190308.0
2025-05-01 13:30:00,32.83,32.88,32.81,32.84,122323.0,32.83,32.88,32.81,32.84,122323.0
2025-05-01 14:00:00,32.84,32.95,32.82,32.91,236442.0,32.84,32.95,32.82,32.91,236442.0
2025-05-01 14:30:00,32.91,32.93,32.88,32.89,226743.0,32.91,32.93,32.88,32.89,226743.0
2025-05-01 15:00:00,32.89,33.07,32.84,33.04,300035.0,32.89,33.07,32.84,33.04,300035.0
2025-05-01 15:30:00,33.04,33.05,32.79,32.84,710584.0,33.04,33.05,32.79,32.84,710584.0
2025-05-02 09:30:00,34.37,34.42,33.92,33.93,2361334.0,34.37,34.42,33.92,33.93,2361334.0
2025-05-02 10:00:00,33.93,34.23,33.86,34.14,819314.0,33.93,34.23,33.86,34.14,819314.0
2025-05-02 10:30:00,34.13,34.17,34.0,34.03,437990.0,34.13,34.17,34.0,34.03,437990.0
2025-05-02 11:00:00,34.04,34.15,34.01,34.04,555180.0,34.04,34.15,34.01,34.04,555180.0
2025-05-02 11:30:00,34.04,34.13,33.99,34.07,485604.0,34.04,34.13,33.99,34.07,485604.0
2025-05-02 12:00:00,34.07,34.39,34.04,34.29,788582.0,34.07,34.39,34.04,34.29,788582.0
2025-05-02 12:30:00,34.29,34.65,34.26,34.45,954797.0,34.29,34.65,34.26,34.45,954797.0
2025-05-02 13:00:00,34.45,34.54,34.43,34.45,798291.0,34.45,34.54,34.43,34.45,798291.0
2025-05-02 13:30:00,34.46,34.52,34.39,34.44,419434.0,34.46,34.52,34.39,34.44,419434.0
2025-05-02 14:00:00,34.44,34.49,34.42,34.45,244560.0,34.44,34.49,34.42,34.45,244560.0
2025-05-02 14:30:00,34.45,34.52,34.39,34.47,349960.0,34.45,34.52,34.39,34.47,349960.0
2025-05-02 15:00:00,34.46,34.53,34.4,34.51,338946.0,34.46,34.53,34.4,34.51,338946.0
2025-05-02 15:30:00,34.5,34.52,34.4,34.46,1072758.0,34.5,34.52,34.4,34.46,1072758.0
2025-05-05 09:30:00,34.02,34.28,33.95,34.06,893697.0,34.02,34.28,33.95,34.06,893697.0
2025-05-05 10:00:00,34.08,34.33,34.08,34.27,393522.0,34.08,34.33,34.08,34.27,393522.0
2025-05-05 10:30:00,34.27,34.4,34.24,34.36,454328.0,34.27,34.4,34.24,34.36,454328.0
2025-05-05 11:00:00,34.36,34.43,34.25,34.41,284623.0,34.36,34.43,34.25,34.41,284623.0
2025-05-05 11:30:00,34.4,34.42,34.23,34.3,231219.0,34.4,34.42,34.23,34.3,231219.0
2025-05-05 12:00:00,34.29,34.3,34.2,34.24,139427.0,34.29,34.3,34.2,34.24,139427.0
2025-05-05 12:30:00,34.24,34.3,34.23,34.25,148352.0,34.24,34.3,34.23,34.25,148352.0
2025-05-05 13:00:00,34.25,34.37,34.22,34.34,167443.0,34.25,34.37,34.22,34.34,167443.0
2025-05-05 13:30:00,34.34,34.39,34.32,34.37,124200.0,34.34,34.39,34.32,34.37,124200.0
2025-05-05 14:00:00,34.37,34.44,34.35,34.42,206353.0,34.37,34.44,34.35,34.42,206353.0
2025-05-05 14:30:00,34.42,34.46,34.3,34.32,253756.0,34.42,34.46,34.3,34.32,253756.0
2025-05-05 15:00:00,34.31,34.35,34.17,34.18,419342.0,34.31,34.35,34.17,34.18,419342.0
2025-05-05 15:30:00,34.18,34.2,33.97,34.05,1068477.0,34.18,34.2,33.97,34.05,1068477.0
2025-05-06 09:30:00,34.04,34.18,33.94,33.99,1565139.0,34.04,34.18,33.94,33.99,1565139.0
2025-05-06 10:00:00,34.0,34.17,34.0,34.09,813621.0,34.0,34.17,34.0,34.09,813621.0
2025-05-06 10:30:00,34.1,34.3,34.03,34.11,648768.0,34.1,34.3,34.03,34.11,648768.0
2025-05-06 11:00:00,34.11,34.22,34.1,34.16,466158.0,34.11,34.22,34.1,34.16,466158.0
2025-05-06 11:30:00,34.17,34.26,34.1,34.21,398297.0,34.17,34.26,34.1,34.21,398297.0
2025-05-06 12:00:00,34.22,34.31,34.17,34.2,470370.0,34.22,34.31,34.17,34.2,470370.0
2025-05-06 12:30:00,34.19,34.2,34.11,34.13,302607.0,34.19,34.2,34.11,34.13,302607.0
2025-05-06 13:00:00,34.13,34.31,34.12,34.16,335109.0,34.13,34.31,34.12,34.16,335109.0
2025-05-06 13:30:00,34.16,34.2,34.1,34.12,138014.0,34.16,34.2,34.1,34.12,138014.0
2025-05-06 14:00:00,34.12,34.14,33.97,34.02,279887.0,34.12,34.14,33.97,34.02,279887.0
2025-05-06 14:30:00,34.02,34.09,34.01,34.07,203560.0,34.02,34.09,34.01,34.07,203560.0
2025-05-06 15:00:00,34.06,34.08,33.99,34.01,285781.0,34.06,34.08,33.99,34.01,285781.0
2025-05-06 15:30:00,34.02,34.12,34.02,34.05,843483.0,34.02,34.12,34.02,34.05,843483.0
2025-05-07 09:30:00,33.6,33.73,33.37,33.54,1194326.0,33.6,33.73,33.37,33.54,1194326.0
2025-05-07 10:00:00,33.54,33.76,33.49,33.71,433774.0,33.54,33.76,33.49,33.71,433774.0
2025-05-07 10:30:00,33.71,33.85,33.71,33.8,454012.0,33.71,33.85,33.71,33.8,454012.0
2025-05-07 11:00:00,33.8,33.92,33.75,33.91,448514.0,33.8,33.92,33.75,33.91,448514.0
2025-05-07 11:30:00,33.91,33.92,33.77,33.79,248218.0,33.91,33.92,33.77,33.79,248218.0
2025-05-07 12:00:00,33.79,33.81,33.64,33.67,228659.0,33.79,33.81,33.64,33.67,228659.0
2025-05-07 12:30:00,33.67,33.84,33.66,33.78,182844.0,33.67,33.84,33.66,33.78,182844.0
2025-05-07 13:00:00,33.77,33.83,33.73,33.8,124997.0,33.77,33.83,33.73,33.8,124997.0
2025-05-07 13:30:00,33.81,33.83,33.68,33.74,195352.0,33.81,33.83,33.68,33.74,195352.0
2025-05-07 14:00:00,33.74,33.81,33.62,33.77,284260.0,33.74,33.81,33.62,33.77,284260.0
2025-05-07 14:30:00,33.79,33.9,33.7,33.87,227875.0,33.79,33.9,33.7,33.87,227875.0
2025-05-07 15:00:00,33.88,33.88,33.71,33.72,321781.0,33.88,33.88,33.71,33.72,321781.0
2025-05-07 15:30:00,33.72,33.92,33.71,33.81,912798.0,33.72,33.92,33.71,33.81,912798.0
2025-05-08 09:30:00,34.09,34.1,33.68,33.84,777903.0,34.09,34.1,33.68,33.84,777903.0
2025-05-08 10:00:00,33.85,34.07,33.85,33.98,338480.0,33.85,34.07,33.85,33.98,338480.0
2025-05-08 10:30:00,33.98,34.01,33.76,33.81,396105.0,33.98,34.01,33.76,33.81,396105.0
2025-05-08 11:00:00,33.81,34.09,33.79,34.0,504464.0,33.81,34.09,33.79,34.0,504464.0
2025-05-08 11:30:00,34.0,34.18,33.94,34.02,516987.0,34.0,34.18,33.94,34.02,516987.0
2025-05-08 12:00:00,34.01,34.09,33.96,33.98,306530.0,34.01,34.09,33.96,33.98,306530.0
2025-05-08 12:30:00,33.97,34.11,33.96,34.09,285675.0,33.97,34.11,33.96,34.09,285675.0
2025-05-08 13:00:00,34.09,34.23,34.07,34.2,248327.0,34.09,34.23,34.07,34.2,248327.0
2025-05-08 13:30:00,34.2,34.21,34.11,34.13,175538.0,34.2,34.21,34.11,34.13,175538.0
2025-05-08 14:00:00,34.13,34.14,34.09,34.1,208005.0,34.13,34.14,34.09,34.1,208005.0
2025-05-08 14:30:00,34.1,34.17,34.1,34.11,211840.0,34.1,34.17,34.1,34.11,211840.0
2025-05-08 15:00:00,34.11,34.37,34.06,34.3,705658.0,34.11,34.37,34.06,34.3,705658.0
2025-05-08 15:30:00,34.3,34.31,34.11,34.12,824588.0,34.3,34.31,34.11,34.12,824588.0
2025-05-09 09:30:00,34.1,34.39,33.92,34.04,1120630.0,34.1,34.39,33.92,34.04,1120630.0
2025-05-09 10:00:00,34.04,34.07,33.86,33.87,545841.0,34.04,34.07,33.86,33.87,545841.0
2025-05-09 10:30:00,33.87,34.06,33.84,34.05,449811.0,33.87,34.06,33.84,34.05,449811.0
2025-05-09 11:00:00,34.05,34.11,33.94,33.98,506564.0,34.05,34.11,33.94,33.98,506564.0
2025-05-09 11:30:00,33.98,34.07,33.94,34.02,284418.0,33.98,34.07,33.94,34.02,284418.0
2025-05-09 12:00:00,34.02,34.06,33.94,34.05,255861.0,34.02,34.06,33.94,34.05,255861.0
2025-05-09 12:30:00,34.05,34.05,33.94,33.95,287282.0,34.05,34.05,33.94,33.95,287282.0
2025-05-09 13:00:00,33.94,33.99,33.88,33.95,254216.0,33.94,33.99,33.88,33.95,254216.0
2025-05-09 13:30:00,33.95,34.01,33.91,33.98,153537.0,33.95,34.01,33.91,33.98,153537.0
2025-05-09 14:00:00,33.99,34.01,33.93,33.95,172741.0,33.99,34.01,33.93,33.95,172741.0
2025-05-09 14:30:00,33.95,33.98,33.91,33.95,210393.0,33.95,33.98,33.91,33.95,210393.0
2025-05-09 15:00:00,33.95,34.01,33.94,33.95,250023.0,33.95,34.01,33.94,33.95,250023.0
2025-05-09 15:30:00,33.95,33.96,33.82,33.86,725392.0,33.95,33.96,33.82,33.86,725392.0
2025-05-12 09:30:00,35.9,36.24,35.55,35.78,4146447.0,35.9,36.24,35.55,35.78,4146447.0
2025-05-12 10:00:00,35.79,36.07,35.69,35.87,1810228.0,35.79,36.07,35.69,35.87,1810228.0
2025-05-12 10:30:00,35.87,35.97,35.73,35.74,985814.0,35.87,35.97,35.73,35.74,985814.0
2025-05-12 11:00:00,35.75,35.87,35.68,35.73,1184815.0,35.75,35.87,35.68,35.73,1184815.0
2025-05-12 11:30:00,35.73,35.9,35.67,35.9,898624.0,35.73,35.9,35.67,35.9,898624.0
2025-05-12 12:00:00,35.89,36.06,35.88,35.94,730030.0,35.89,36.06,35.88,35.94,730030.0
2025-05-12 12:30:00,35.94,36.02,35.88,35.98,565363.0,35.94,36.02,35.88,35.98,565363.0
2025-05-12 13:00:00,35.98,36.07,35.96,36.02,503395.0,35.98,36.07,35.96,36.02,503395.0
2025-05-12 13:30:00,36.02,36.07,35.98,36.0,609445.0,36.02,36.07,35.98,36.0,609445.0
2025-05-12 14:00:00,36.0,36.15,35.99,36.13,719570.0,36.0,36.15,35.99,36.13,719570.0
2025-05-12 14:30:00,36.13,36.17,36.07,36.07,579766.0,36.13,36.17,36.07,36.07,579766.0
2025-05-12 15:00:00,36.08,36.2,36.03,36.16,850878.0,36.08,36.2,36.03,36.16,850878.0
2025-05-12 15:30:00,36.16,36.2,35.95,36.08,2559058.0,36.16,36.2,35.95,36.08,2559058.0
2025-05-13 09:30:00,36.07,37.32,35.32,36.11,6986070.0,36.07,37.32,35.32,36.11,6986070.0
2025-05-13 10:00:00,36.12,36.85,36.02,36.85,3222818.0,36.12,36.85,36.02,36.85,3222818.0
2025-05-13 10:30:00,36.83,37.54,36.78,37.35,3738967.0,36.83,37.54,36.78,37.35,3738967.0
2025-05-13 11:00:00,37.34,37.86,37.31,37.84,2515482.0,37.34,37.86,37.31,37.84,2515482.0
2025-05-13 11:30:00,37.85,38.03,37.56,37.6,2537552.0,37.85,38.03,37.56,37.6,2537552.0
2025-05-13 12:00:00,37.59,37.88,37.54,37.85,1109317.0,37.59,37.88,37.54,37.85,1109317.0
2025-05-13 12:30:00,37.85,38.08,37.72,37.98,1016467.0,37.85,38.08,37.72,37.98,1016467.0
2025-05-13 13:00:00,37.98,38.04,37.77,37.79,1163738.0,37.98,38.04,37.77,37.79,1163738.0
2025-05-13 13:30:00,37.78,37.87,37.6,37.66,1126502.0,37.78,37.87,37.6,37.66,1126502.0
2025-05-13 14:00:00,37.66,37.73,37.45,37.54,750425.0,37.66,37.73,37.45,37.54,750425.0
2025-05-13 14:30:00,37.54,37.75,37.49,37.71,569013.0,37.54,37.75,37.49,37.71,569013.0
2025-05-13 15:00:00,37.72,37.8,37.66,37.7,729343.0,37.72,37.8,37.66,37.7,729343.0
2025-05-13 15:30:00,37.7,37.7,37.16,37.23,2736691.0,37.7,37.7,37.16,37.23,2736691.0
2025-05-14 09:30:00,36.79,37.0,35.9,36.18,3743504.0,36.79,37.0,35.9,36.18,3743504.0
2025-05-14 10:00:00,36.18,36.23,35.85,36.04,1432331.0,36.18,36.23,35.85,36.04,1432331.0
2025-05-14 10:30:00,36.02,36.09,35.66,35.86,1570863.0,36.02,36.09,35.66,35.86,1570863.0
2025-05-14 11:00:00,35.85,36.0,35.66,35.98,1052283.0,35.85,36.0,35.66,35.98,1052283.0
2025-05-14 11:30:00,35.98,35.99,35.62,35.7,835497.0,35.98,35.99,35.62,35.7,835497.0
2025-05-14 12:00:00,35.71,35.82,35.63,35.7,542027.0,35.71,35.82,35.63,35.7,542027.0
2025-05-14 12:30:00,35.71,35.73,35.58,35.65,500150.0,35.71,35.73,35.58,35.65,500150.0
2025-05-14 13:00:00,35.65,35.69,35.61,35.68,350083.0,35.65,35.69,35.61,35.68,350083.0
2025-05-14 13:30:00,35.68,35.81,35.66,35.74,308633.0,35.68,35.81,35.66,35.74,308633.0
2025-05-14 14:00:00,35.73,35.74,35.6,35.72,310801.0,35.73,35.74,35.6,35.72,310801.0
2025-05-14 14:30:00,35.72,35.78,35.67,35.71,419211.0,35.72,35.78,35.67,35.71,419211.0
2025-05-14 15:00:00,35.71,35.72,35.65,35.68,289157.0,35.71,35.72,35.65,35.68,289157.0
2025-05-14 15:30:00,35.68,35.83,35.54,35.74,1814147.0,35.68,35.83,35.54,35.74,1814147.0
2025-05-15 09:30:00,34.91,34.97,34.15,34.18,2331923.0,34.91,34.97,34.15,34.18,2331923.0
2025-05-15 10:00:00,34.19,34.34,34.04,34.13,1289010.0,34.19,34.34,34.04,34.13,1289010.0
2025-05-15 10:30:00,34.12,34.23,33.96,34.11,1259149.0,34.12,34.23,33.96,34.11,1259149.0
2025-05-15 11:00:00,34.11,34.2,34.07,34.13,1085174.0,34.11,34.2,34.07,34.13,1085174.0
2025-05-15 11:30:00,34.13,34.22,34.07,34.13,986437.0,34.13,34.22,34.07,34.13,986437.0
2025-05-15 12:00:00,34.13,34.14,33.99,34.04,705929.0,34.13,34.14,33.99,34.04,705929.0
2025-05-15 12:30:00,34.04,34.1,33.95,34.01,547260.0,34.04,34.1,33.95,34.01,547260.0
2025-05-15 13:00:00,34.02,34.16,33.99,34.07,589232.0,34.02,34.16,33.99,34.07,589232.0
2025-05-15 13:30:00,34.07,34.29,34.06,34.26,604164.0,34.07,34.29,34.06,34.26,604164.0
2025-05-15 14:00:00,34.25,34.28,34.21,34.26,1112171.0,34.25,34.28,34.21,34.26,1112171.0
2025-05-15 14:30:00,34.26,34.27,34.17,34.22,937062.0,34.26,34.27,34.17,34.22,937062.0
2025-05-15 15:00:00,34.22,34.25,34.16,34.2,1952422.0,34.22,34.25,34.16,34.2,1952422.0
2025-05-15 15:30:00,34.2,34.42,34.19,34.35,2588131.0,34.2,34.42,34.19,34.35,2588131.0
2025-05-16 09:30:00,33.88,33.92,33.46,33.71,2693073.0,33.88,33.92,33.46,33.71,2693073.0
2025-05-16 10:00:00,33.7,33.79,33.61,33.69,906286.0,33.7,33.79,33.61,33.69,906286.0
2025-05-16 10:30:00,33.7,33.81,33.63,33.73,513587.0,33.7,33.81,33.63,33.73,513587.0
2025-05-16 11:00:00,33.74,33.76,33.59,33.68,564670.0,33.74,33.76,33.59,33.68,564670.0
2025-05-16 11:30:00,33.68,33.71,33.58,33.62,495153.0,33.68,33.71,33.58,33.62,495153.0
2025-05-16 12:00:00,33.62,33.65,33.57,33.6,523168.0,33.62,33.65,33.57,33.6,523168.0
2025-05-16 12:30:00,33.61,33.63,33.54,33.55,471183.0,33.61,33.63,33.54,33.55,471183.0
2025-05-16 13:00:00,33.55,33.66,33.53,33.61,389519.0,33.55,33.66,33.53,33.61,389519.0
2025-05-16 13:30:00,33.61,33.63,33.53,33.61,391291.0,33.61,33.63,33.53,33.61,391291.0
2025-05-16 14:00:00,33.61,33.8,33.6,33.79,538154.0,33.61,33.8,33.6,33.79,538154.0
2025-05-16 14:30:00,33.79,33.8,33.7,33.77,559598.0,33.79,33.8,33.7,33.77,559598.0
2025-05-16 15:00:00,33.77,33.82,33.67,33.68,611424.0,33.77,33.82,33.67,33.68,611424.0
2025-05-16 15:30:00,33.67,33.69,33.51,33.55,1698040.0,33.67,33.69,33.51,33.55,1698040.0
2025-05-19 09:30:00,33.23,33.33,33.03,33.2,1126631.0,33.23,33.33,33.03,33.2,1126631.0
2025-05-19 10:00:00,33.19,33.44,33.18,33.32,762111.0,33.19,33.44,33.18,33.32,762111.0
2025-05-19 10:30:00,33.32,33.42,33.31,33.37,256746.0,33.32,33.42,33.31,33.37,256746.0
2025-05-19 11:00:00,33.37,33.55,33.33,33.55,439034.0,33.37,33.55,33.33,33.55,439034.0
2025-05-19 11:30:00,33.55,33.7,33.53,33.57,465065.0,33.55,33.7,33.53,33.57,465065.0
2025-05-19 12:00:00,33.57,33.59,33.53,33.58,198893.0,33.57,33.59,33.53,33.58,198893.0
2025-05-19 12:30:00,33.59,33.59,33.49,33.51,162003.0,33.59,33.59,33.49,33.51,162003.0
2025-05-19 13:00:00,33.51,33.58,33.5,33.52,137455.0,33.51,33.58,33.5,33.52,137455.0
2025-05-19 13:30:00,33.52,33.56,33.45,33.47,396405.0,33.52,33.56,33.45,33.47,396405.0
2025-05-19 14:00:00,33.47,33.5,33.4,33.48,139768.0,33.47,33.5,33.4,33.48,139768.0
2025-05-19 14:30:00,33.48,33.57,33.47,33.51,205763.0,33.48,33.57,33.47,33.51,205763.0
2025-05-19 15:00:00,33.51,33.59,33.49,33.55,238508.0,33.51,33.59,33.49,33.55,238508.0
2025-05-19 15:30:00,33.54,33.7,33.52,33.69,699093.0,33.54,33.7,33.52,33.69,699093.0
2025-05-20 09:30:00,34.08,34.41,34.01,34.36,1690834.0,34.08,34.41,34.01,34.36,1690834.0
2025-05-20 10:00:00,34.36,34.46,34.25,34.3,952014.0,34.36,34.46,34.25,34.3,952014.0
2025-05-20 10:30:00,34.3,34.34,34.19,34.3,420932.0,34.3,34.34,34.19,34.3,420932.0
2025-05-20 11:00:00,34.3,34.38,34.27,34.34,363237.0,34.3,34.38,34.27,34.34,363237.0
2025-05-20 11:30:00,34.34,34.35,34.17,34.23,438653.0,34.34,34.35,34.17,34.23,438653.0
2025-05-20 12:00:00,34.23,34.28,34.18,34.19,370942.0,34.23,34.28,34.18,34.19,370942.0
2025-05-20 12:30:00,34.19,34.24,34.12,34.17,300182.0,34.19,34.24,34.12,34.17,300182.0
2025-05-20 13:00:00,34.16,34.2,34.03,34.05,717229.0,34.16,34.2,34.03,34.05,717229.0
2025-05-20 13:30:00,34.06,34.08,33.97,34.04,860260.0,34.06,34.08,33.97,34.04,860260.0
2025-05-20 14:00:00,34.04,34.08,33.9,33.92,426349.0,34.04,34.08,33.9,33.92,426349.0
2025-05-20 14:30:00,33.92,33.99,33.91,33.95,331095.0,33.92,33.99,33.91,33.95,331095.0
2025-05-20 15:00:00,33.95,33.96,33.89,33.95,279315.0,33.95,33.96,33.89,33.95,279315.0
2025-05-20 15:30:00,33.95,33.97,33.88,33.95,1055298.0,33.95,33.97,33.88,33.95,1055298.0
2025-05-21 09:30:00,34.22,34.3,33.97,34.01,1405818.0,34.22,34.3,33.97,34.01,1405818.0
2025-05-21 10:00:00,34.01,34.07,33.81,33.98,775066.0,34.01,34.07,33.81,33.98,775066.0
2025-05-21 10:30:00,33.98,34.07,33.93,33.95,602926.0,33.98,34.07,33.93,33.95,602926.0
2025-05-21 11:00:00,33.95,34.01,33.9,33.94,410706.0,33.95,34.01,33.9,33.94,410706.0
2025-05-21 11:30:00,33.94,34.0,33.89,33.94,379931.0,33.94,34.0,33.89,33.94,379931.0
2025-05-21 12:00:00,33.94,33.99,33.88,33.91,363165.0,33.94,33.99,33.88,33.91,363165.0
2025-05-21 12:30:00,33.92,34.01,33.91,33.95,261488.0,33.92,34.01,33.91,33.95,261488.0
2025-05-21 13:00:00,33.95,34.04,33.75,33.76,474846.0,33.95,34.04,33.75,33.76,474846.0
2025-05-21 13:30:00,33.77,33.92,33.72,33.82,310030.0,33.77,33.92,33.72,33.82,310030.0
2025-05-21 14:00:00,33.82,33.84,33.72,33.8,268048.0,33.82,33.84,33.72,33.8,268048.0
2025-05-21 14:30:00,33.8,33.84,33.71,33.72,369297.0,33.8,33.84,33.71,33.72,369297.0
2025-05-21 15:00:00,33.72,33.76,33.54,33.56,364299.0,33.72,33.76,33.54,33.56,364299.0
2025-05-21 15:30:00,33.57,33.7,33.56,33.65,1094287.0,33.57,33.7,33.56,33.65,1094287.0
2025-05-22 09:30:00,33.6,33.62,33.28,33.44,1023329.0,33.6,33.62,33.28,33.44,1023329.0
2025-05-22 10:00:00,33.44,33.56,33.42,33.53,442616.0,33.44,33.56,33.42,33.53,442616.0
2025-05-22 10:30:00,33.54,33.7,33.5,33.7,510826.0,33.54,33.7,33.5,33.7,510826.0
2025-05-22 11:00:00,33.7,33.84,33.68,33.75,662784.0,33.7,33.84,33.68,33.75,662784.0
2025-05-22 11:30:00,33.75,33.9,33.74,33.86,397177.0,33.75,33.9,33.74,33.86,397177.0
2025-05-22 12:00:00,33.86,33.97,33.82,33.87,1223046.0,33.86,33.97,33.82,33.87,1223046.0
2025-05-22 12:30:00,33.87,33.88,33.67,33.69,282717.0,33.87,33.88,33.67,33.69,282717.0
2025-05-22 13:00:00,33.69,33.77,33.66,33.73,392807.0,33.69,33.77,33.66,33.73,392807.0
2025-05-22 13:30:00,33.73,33.85,33.71,33.82,285625.0,33.73,33.85,33.71,33.82,285625.0
2025-05-22 14:00:00,33.81,33.85,33.8,33.83,255554.0,33.81,33.85,33.8,33.83,255554.0
2025-05-22 14:30:00,33.83,33.83,33.71,33.75,295838.0,33.83,33.83,33.71,33.75,295838.0
2025-05-22 15:00:00,33.75,33.83,33.74,33.82,308810.0,33.75,33.83,33.74,33.82,308810.0
2025-05-22 15:30:00,33.82,33.82,33.66,33.69,1027528.0,33.82,33.82,33.66,33.69,1027528.0
2025-05-23 09:30:00,33.25,33.47,33.1,33.4,960841.0,33.25,33.47,33.1,33.4,960841.0
2025-05-23 10:00:00,33.4,33.52,33.38,33.41,570381.0,33.4,33.52,33.38,33.41,570381.0
2025-05-23 10:30:00,33.41,33.45,33.33,33.34,374303.0,33.41,33.45,33.33,33.34,374303.0
2025-05-23 11:00:00,33.34,33.47,33.33,33.45,376140.0,33.34,33.47,33.33,33.45,376140.0
2025-05-23 11:30:00,33.45,33.49,33.35,33.36,225633.0,33.45,33.49,33.35,33.36,225633.0
2025-05-23 12:00:00,33.36,33.42,33.33,33.4,188167.0,33.36,33.42,33.33,33.4,188167.0
2025-05-23 12:30:00,33.39,33.44,33.35,33.42,262999.0,33.39,33.44,33.35,33.42,262999.0
2025-05-23 13:00:00,33.41,33.51,33.41,33.5,266599.0,33.41,33.51,33.41,33.5,266599.0
2025-05-23 13:30:00,33.49,33.51,33.47,33.48,154526.0,33.49,33.51,33.47,33.48,154526.0
2025-05-23 14:00:00,33.47,33.52,33.45,33.5,224601.0,33.47,33.52,33.45,33.5,224601.0
2025-05-23 14:30:00,33.5,33.54,33.46,33.47,174028.0,33.5,33.54,33.46,33.47,174028.0
2025-05-23 15:00:00,33.47,33.47,33.38,33.4,257223.0,33.47,33.47,33.38,33.4,257223.0
2025-05-23 15:30:00,33.4,33.44,33.33,33.34,1146893.0,33.4,33.44,33.33,33.34,1146893.0
2025-05-27 09:30:00,32.88,32.89,32.57,32.74,1067616.0,32.88,32.89,32.57,32.74,1067616.0
2025-05-27 10:00:00,32.75,32.78,32.5,32.55,967682.0,32.75,32.78,32.5,32.55,967682.0
2025-05-27 10:30:00,32.54,32.66,32.5,32.54,730214.0,32.54,32.66,32.5,32.54,730214.0
2025-05-27 11:00:00,32.54,32.63,32.48,32.52,680066.0,32.54,32.63,32.48,32.52,680066.0
2025-05-27 11:30:00,32.52,32.55,32.48,32.51,418089.0,32.52,32.55,32.48,32.51,418089.0
2025-05-27 12:00:00,32.51,32.56,32.48,32.48,530138.0,32.51,32.56,32.48,32.48,530138.0
2025-05-27 12:30:00,32.48,32.53,32.45,32.5,308791.0,32.48,32.53,32.45,32.5,308791.0
2025-05-27 13:00:00,32.5,32.53,32.47,32.47,235239.0,32.5,32.53,32.47,32.47,235239.0
2025-05-27 13:30:00,32.47,32.55,32.46,32.52,276806.0,32.47,32.55,32.46,32.52,276806.0
2025-05-27 14:00:00,32.52,32.56,32.48,32.5,383383.0,32.52,32.56,32.48,32.5,383383.0
2025-05-27 14:30:00,32.51,32.53,32.47,32.48,321916.0,32.51,32.53,32.47,32.48,321916.0
2025-05-27 15:00:00,32.48,32.56,32.47,32.48,425250.0,32.48,32.56,32.47,32.48,425250.0
2025-05-27 15:30:00,32.48,32.57,32.45,32.57,1468494.0,32.48,32.57,32.45,32.57,1468494.0
2025-05-28 09:30:00,32.18,32.2,31.83,31.96,1960176.0,32.18,32.2,31.83,31.96,1960176.0
2025-05-28 10:00:00,31.96,32.03,31.88,31.89,644454.0,31.96,32.03,31.88,31.89,644454.0
2025-05-28 10:30:00,31.88,31.94,31.82,31.86,556475.0,31.88,31.94,31.82,31.86,556475.0
2025-05-28 11:00:00,31.87,31.94,31.83,31.85,383418.0,31.87,31.94,31.83,31.85,383418.0
2025-05-28 11:30:00,31.86,31.89,31.83,31.84,388687.0,31.86,31.89,31.83,31.84,388687.0
2025-05-28 12:00:00,31.84,31.86,31.78,31.83,568225.0,31.84,31.86,31.78,31.83,568225.0
2025-05-28 12:30:00,31.83,31.87,31.79,31.8,477031.0,31.83,31.87,31.79,31.8,477031.0
2025-05-28 13:00:00,31.81,31.84,31.8,31.82,762138.0,31.81,31.84,31.8,31.82,762138.0
2025-05-28 13:30:00,31.81,31.83,31.73,31.73,613636.0,31.81,31.83,31.73,31.73,613636.0
2025-05-28 14:00:00,31.74,31.79,31.72,31.78,312297.0,31.74,31.79,31.72,31.78,312297.0
2025-05-28 14:30:00,31.78,31.83,31.71,31.78,617127.0,31.78,31.83,31.71,31.78,617127.0
2025-05-28 15:00:00,31.77,31.8,31.64,31.65,670534.0,31.77,31.8,31.64,31.65,670534.0
2025-05-28 15:30:00,31.65,31.68,31.55,31.59,2843144.0,31.65,31.68,31.55,31.59,2843144.0
2025-05-29 09:30:00,32.99,33.12,32.55,32.73,3038588.0,32.99,33.12,32.55,32.73,3038588.0
2025-05-29 10:00:00,32.72,32.8,32.55,32.56,1218800.0,32.72,32.8,32.55,32.56,1218800.0
2025-05-29 10:30:00,32.56,32.71,32.52,32.68,914592.0,32.56,32.71,32.52,32.68,914592.0
2025-05-29 11:00:00,32.69,32.95,32.69,32.95,646773.0,32.69,32.95,32.69,32.95,646773.0
2025-05-29 11:30:00,32.95,32.97,32.76,32.78,694251.0,32.95,32.97,32.76,32.78,694251.0
2025-05-29 12:00:00,32.78,32.93,32.76,32.89,474229.0,32.78,32.93,32.76,32.89,474229.0
2025-05-29 12:30:00,32.89,32.98,32.88,32.95,326106.0,32.89,32.98,32.88,32.95,326106.0
2025-05-29 13:00:00,32.95,33.04,32.91,33.0,806218.0,32.95,33.04,32.91,33.0,806218.0
2025-05-29 13:30:00,33.0,33.04,32.88,32.91,1062154.0,33.0,33.04,32.88,32.91,1062154.0
2025-05-29 14:00:00,32.91,33.0,32.9,32.91,573146.0,32.91,33.0,32.9,32.91,573146.0
2025-05-29 14:30:00,32.91,32.98,32.9,32.95,357172.0,32.91,32.98,32.9,32.95,357172.0
2025-05-29 15:00:00,32.95,33.0,32.92,32.97,342656.0,32.95,33.0,32.92,32.97,342656.0
2025-05-29 15:30:00,32.97,32.97,32.88,32.94,1075051.0,32.97,32.97,32.88,32.94,1075051.0
2025-05-30 09:30:00,32.48,32.57,32.29,32.36,1194882.0,32.48,32.57,32.29,32.36,1194882.0
2025-05-30 10:00:00,32.37,32.58,32.36,32.54,415385.0,32.37,32.58,32.36,32.54,415385.0
2025-05-30 10:30:00,32.54,32.63,32.35,32.38,1477629.0,32.54,32.63,32.35,32.38,1477629.0
2025-05-30 11:00:00,32.39,32.47,32.37,32.44,572758.0,32.39,32.47,32.37,32.44,572758.0
2025-05-30 11:30:00,32.44,32.5,32.37,32.45,269343.0,32.44,32.5,32.37,32.45,269343.0
2025-05-30 12:00:00,32.45,32.49,31.98,32.24,975373.0,32.45,32.49,31.98,32.24,975373.0
2025-05-30 12:30:00,32.25,32.4,32.09,32.32,1328068.0,32.25,32.4,32.09,32.32,1328068.0
2025-05-30 13:00:00,32.31,32.34,32.25,32.29,449785.0,32.31,32.34,32.25,32.29,449785.0
2025-05-30 13:30:00,32.3,32.36,32.26,32.3,300428.0,32.3,32.36,32.26,32.3,300428.0
2025-05-30 14:00:00,32.3,32.46,32.3,32.43,534265.0,32.3,32.46,32.3,32.43,534265.0
2025-05-30 14:30:00,32.43,32.43,32.35,32.41,296733.0,32.43,32.43,32.35,32.41,296733.0
2025-05-30 15:00:00,32.41,32.52,32.4,32.45,431878.0,32.41,32.52,32.4,32.45,431878.0
2025-05-30 15:30:00,32.45,32.47,32.37,32.38,1169773.0,32.45,32.47,32.37,32.38,1169773.0
2025-06-02 09:30:00,32.67,32.75,32.45,32.55,1107626.0,32.67,32.75,32.45,32.55,1107626.0
2025-06-02 10:00:00,32.53,32.69,32.49,32.68,487498.0,32.53,32.69,32.49,32.68,487498.0
2025-06-02 10:30:00,32.68,32.85,32.63,32.69,757251.0,32.68,32.85,32.63,32.69,757251.0
2025-06-02 11:00:00,32.69,32.79,32.6,32.7,521601.0,32.69,32.79,32.6,32.7,521601.0
2025-06-02 11:30:00,32.7,32.73,32.63,32.66,373579.0,32.7,32.73,32.63,32.66,373579.0
2025-06-02 12:00:00,32.66,32.66,32.61,32.63,240688.0,32.66,32.66,32.61,32.63,240688.0
2025-06-02 12:30:00,32.63,32.67,32.61,32.66,164461.0,32.63,32.67,32.61,32.66,164461.0
2025-06-02 13:00:00,32.66,32.74,32.65,32.68,171184.0,32.66,32.74,32.65,32.68,171184.0
2025-06-02 13:30:00,32.68,32.73,32.67,32.7,110685.0,32.68,32.73,32.67,32.7,110685.0
2025-06-02 14:00:00,32.69,32.8,32.65,32.8,211365.0,32.69,32.8,32.65,32.8,211365.0
2025-06-02 14:30:00,32.8,32.84,32.79,32.84,164930.0,32.8,32.84,32.79,32.84,164930.0
2025-06-02 15:00:00,32.84,32.9,32.83,32.89,362044.0,32.84,32.9,32.83,32.89,362044.0
2025-06-02 15:30:00,32.88,32.9,32.82,32.86,851774.0,32.88,32.9,32.82,32.86,851774.0
2025-06-03 09:30:00,32.62,32.67,32.29,32.3,1008807.0,32.62,32.67,32.29,32.3,1008807.0
2025-06-03 10:00:00,32.3,32.49,32.25,32.48,526812.0,32.3,32.49,32.25,32.48,526812.0
2025-06-03 10:30:00,32.48,32.56,32.36,32.53,355556.0,32.48,32.56,32.36,32.53,355556.0
2025-06-03 11:00:00,32.54,32.59,32.41,32.45,311850.0,32.54,32.59,32.41,32.45,311850.0
2025-06-03 11:30:00,32.45,32.52,32.42,32.5,287104.0,32.45,32.52,32.42,32.5,287104.0
2025-06-03 12:00:00,32.5,32.57,32.46,32.54,231952.0,32.5,32.57,32.46,32.54,231952.0
2025-06-03 12:30:00,32.53,32.58,32.5,32.52,287604.0,32.53,32.58,32.5,32.52,287604.0
2025-06-03 13:00:00,32.52,32.54,32.48,32.48,198345.0,32.52,32.54,32.48,32.48,198345.0
2025-06-03 13:30:00,32.48,32.53,32.46,32.5,211160.0,32.48,32.53,32.46,32.5,211160.0
2025-06-03 14:00:00,32.5,32.55,32.46,32.53,147138.0,32.5,32.55,32.46,32.53,147138.0
2025-06-03 14:30:00,32.54,32.55,32.48,32.52,185764.0,32.54,32.55,32.48,32.52,185764.0
2025-06-03 15:00:00,32.51,32.52,32.43,32.44,402968.0,32.51,32.52,32.43,32.44,402968.0
2025-06-03 15:30:00,32.44,32.48,32.39,32.41,1047710.0,32.44,32.48,32.39,32.41,1047710.0
2025-06-04 09:30:00,32.77,33.11,32.75,32.9,1305894.0,32.77,33.11,32.75,32.9,1305894.0
2025-06-04 10:00:00,32.89,33.09,32.84,33.03,819128.0,32.89,33.09,32.84,33.03,819128.0
2025-06-04 10:30:00,33.02,33.2,33.0,33.13,551444.0,33.02,33.2,33.0,33.13,551444.0
2025-06-04 11:00:00,33.13,33.38,33.12,33.34,1027346.0,33.13,33.38,33.12,33.34,1027346.0
2025-06-04 11:30:00,33.34,33.5,33.28,33.39,921437.0,33.34,33.5,33.28,33.39,921437.0
2025-06-04 12:00:00,33.39,33.39,33.28,33.32,407697.0,33.39,33.39,33.28,33.32,407697.0
2025-06-04 12:30:00,33.31,33.34,33.22,33.23,380199.0,33.31,33.34,33.22,33.23,380199.0
2025-06-04 13:00:00,33.23,33.29,33.19,33.26,328337.0,33.23,33.29,33.19,33.26,328337.0
2025-06-04 13:30:00,33.26,33.31,33.16,33.16,468552.0,33.26,33.31,33.16,33.16,468552.0
2025-06-04 14:00:00,33.16,33.19,33.12,33.18,362395.0,33.16,33.19,33.12,33.18,362395.0
2025-06-04 14:30:00,33.18,33.25,33.14,33.16,262015.0,33.18,33.25,33.14,33.16,262015.0
2025-06-04 15:00:00,33.16,33.23,33.14,33.23,390761.0,33.16,33.23,33.14,33.23,390761.0
2025-06-04 15:30:00,33.23,33.34,33.16,33.32,1635759.0,33.23,33.34,33.16,33.32,1635759.0
2025-06-05 09:30:00,33.51,33.51,33.19,33.24,1152104.0,33.51,33.51,33.19,33.24,1152104.0
2025-06-05 10:00:00,33.23,33.25,32.96,33.07,1070655.0,33.23,33.25,32.96,33.07,1070655.0
2025-06-05 10:30:00,33.06,33.48,32.89,33.42,1166707.0,33.06,33.48,32.89,33.42,1166707.0
2025-06-05 11:00:00,33.41,33.5,33.19,33.26,578055.0,33.41,33.5,33.19,33.26,578055.0
2025-06-05 11:30:00,33.26,33.29,33.11,33.18,484586.0,33.26,33.29,33.11,33.18,484586.0
2025-06-05 12:00:00,33.17,33.34,33.14,33.34,428887.0,33.17,33.34,33.14,33.34,428887.0
2025-06-05 12:30:00,33.34,33.36,33.18,33.23,350905.0,33.34,33.36,33.18,33.23,350905.0
2025-06-05 13:00:00,33.23,33.29,33.17,33.27,242224.0,33.23,33.29,33.17,33.27,242224.0
2025-06-05 13:30:00,33.27,33.32,33.26,33.28,183838.0,33.27,33.32,33.26,33.28,183838.0
2025-06-05 14:00:00,33.27,33.3,33.14,33.2,273437.0,33.27,33.3,33.14,33.2,273437.0
2025-06-05 14:30:00,33.2,33.24,33.14,33.17,274145.0,33.2,33.24,33.14,33.17,274145.0
2025-06-05 15:00:00,33.18,33.19,33.03,33.09,358540.0,33.18,33.19,33.03,33.09,358540.0
2025-06-05 15:30:00,33.09,33.13,33.01,33.08,1228492.0,33.09,33.13,33.01,33.08,1228492.0
2025-06-06 09:30:00,32.89,32.98,32.74,32.82,745181.0,32.89,32.98,32.74,32.82,745181.0
2025-06-06 10:00:00,32.81,32.85,32.71,32.8,342547.0,32.81,32.85,32.71,32.8,342547.0
2025-06-06 10:30:00,32.8,32.86,32.75,32.77,214352.0,32.8,32.86,32.75,32.77,214352.0
2025-06-06 11:00:00,32.77,32.85,32.7,32.73,1255379.0,32.77,32.85,32.7,32.73,1255379.0
2025-06-06 11:30:00,32.72,32.81,32.71,32.77,842832.0,32.72,32.81,32.71,32.77,842832.0
2025-06-06 12:00:00,32.77,32.86,32.77,32.84,166879.0,32.77,32.86,32.77,32.84,166879.0
2025-06-06 12:30:00,32.83,32.87,32.79,32.83,170065.0,32.83,32.87,32.79,32.83,170065.0
2025-06-06 13:00:00,32.82,32.89,32.81,32.88,317768.0,32.82,32.89,32.81,32.88,317768.0
2025-06-06 13:30:00,32.88,32.91,32.83,32.86,600772.0,32.88,32.91,32.83,32.86,600772.0
2025-06-06 14:00:00,32.87,32.95,32.83,32.84,941782.0,32.87,32.95,32.83,32.84,941782.0
2025-06-06 14:30:00,32.84,33.12,32.84,33.08,352805.0,32.84,33.12,32.84,33.08,352805.0
2025-06-06 15:00:00,33.08,33.11,33.05,33.07,225757.0,33.08,33.11,33.05,33.07,225757.0
2025-06-06 15:30:00,33.07,33.15,33.07,33.13,834557.0,33.07,33.15,33.07,33.13,834557.0
2025-06-09 09:30:00,34.05,34.12,33.66,33.66,1598227.0,34.05,34.12,33.66,33.66,1598227.0
2025-06-09 10:00:00,33.66,33.92,33.61,33.85,899862.0,33.66,33.92,33.61,33.85,899862.0
2025-06-09 10:30:00,33.84,33.9,33.66,33.7,792451.0,33.84,33.9,33.66,33.7,792451.0
2025-06-09 11:00:00,33.7,33.86,33.67,33.8,722402.0,33.7,33.86,33.67,33.8,722402.0
2025-06-09 11:30:00,33.8,33.81,33.66,33.67,451866.0,33.8,33.81,33.66,33.67,451866.0
2025-06-09 12:00:00,33.66,33.67,33.6,33.63,287075.0,33.66,33.67,33.6,33.63,287075.0
2025-06-09 12:30:00,33.63,33.84,33.62,33.8,460092.0,33.63,33.84,33.62,33.8,460092.0
2025-06-09 13:00:00,33.8,33.92,33.8,33.91,375339.0,33.8,33.92,33.8,33.91,375339.0
2025-06-09 13:30:00,33.91,34.04,33.91,34.02,345735.0,33.91,34.04,33.91,34.02,345735.0
2025-06-09 14:00:00,34.01,34.05,33.95,33.96,273497.0,34.01,34.05,33.95,33.96,273497.0
2025-06-09 14:30:00,33.97,34.04,33.95,34.02,283684.0,33.97,34.04,33.95,34.02,283684.0
2025-06-09 15:00:00,34.02,34.06,33.98,33.99,474339.0,34.02,34.06,33.98,33.99,474339.0
2025-06-09 15:30:00,33.99,34.0,33.91,33.94,852924.0,33.99,34.0,33.91,33.94,852924.0
2025-06-10 09:30:00,33.96,33.96,33.6,33.72,923014.0,33.96,33.96,33.6,33.72,923014.0
2025-06-10 10:00:00,33.72,33.72,33.53,33.6,438783.0,33.72,33.72,33.53,33.6,438783.0
2025-06-10 10:30:00,33.59,33.6,33.47,33.49,395384.0,33.59,33.6,33.47,33.49,395384.0
2025-06-10 11:00:00,33.48,33.59,33.47,33.57,313322.0,33.48,33.59,33.47,33.57,313322.0
2025-06-10 11:30:00,33.58,33.59,33.48,33.5,330022.0,33.58,33.59,33.48,33.5,330022.0
2025-06-10 12:00:00,33.5,33.63,33.49,33.62,225629.0,33.5,33.63,33.49,33.62,225629.0
2025-06-10 12:30:00,33.62,33.69,33.6,33.66,156604.0,33.62,33.69,33.6,33.66,156604.0
2025-06-10 13:00:00,33.67,33.74,33.66,33.69,209734.0,33.67,33.74,33.66,33.69,209734.0
2025-06-10 13:30:00,33.68,33.78,33.68,33.73,131290.0,33.68,33.78,33.68,33.73,131290.0
2025-06-10 14:00:00,33.73,33.78,33.69,33.77,181055.0,33.73,33.78,33.69,33.77,181055.0
2025-06-10 14:30:00,33.77,33.83,33.75,33.83,160714.0,33.77,33.83,33.75,33.83,160714.0
2025-06-10 15:00:00,33.83,33.9,33.8,33.88,479916.0,33.83,33.9,33.8,33.88,479916.0
2025-06-10 15:30:00,33.88,33.89,33.76,33.8,670788.0,33.88,33.89,33.76,33.8,670788.0
2025-06-11 09:30:00,34.23,34.31,33.83,33.93,1137237.0,34.23,34.31,33.83,33.93,1137237.0
2025-06-11 10:00:00,33.92,34.05,33.92,33.97,313480.0,33.92,34.05,33.92,33.97,313480.0
2025-06-11 10:30:00,33.98,34.02,33.92,33.98,202725.0,33.98,34.02,33.92,33.98,202725.0
2025-06-11 11:00:00,33.97,33.98,33.84,33.91,327644.0,33.97,33.98,33.84,33.91,327644.0
2025-06-11 11:30:00,33.91,33.97,33.86,33.92,274952.0,33.91,33.97,33.86,33.92,274952.0
2025-06-11 12:00:00,33.93,33.96,33.81,33.85,339164.0,33.93,33.96,33.81,33.85,339164.0
2025-06-11 12:30:00,33.86,33.86,33.75,33.82,204243.0,33.86,33.86,33.75,33.82,204243.0
2025-06-11 13:00:00,33.82,33.87,33.81,33.85,104104.0,33.82,33.87,33.81,33.85,104104.0
2025-06-11 13:30:00,33.85,33.87,33.82,33.83,161902.0,33.85,33.87,33.82,33.83,161902.0
2025-06-11 14:00:00,33.83,33.85,33.7,33.75,242169.0,33.83,33.85,33.7,33.75,242169.0
2025-06-11 14:30:00,33.74,33.82,33.71,33.8,188740.0,33.74,33.82,33.71,33.8,188740.0
2025-06-11 15:00:00,33.8,33.81,33.72,33.73,291086.0,33.8,33.81,33.72,33.73,291086.0
2025-06-11 15:30:00,33.73,33.77,33.7,33.74,1068662.0,33.73,33.77,33.7,33.74,1068662.0
2025-06-12 09:30:00,33.58,33.8,33.49,33.69,514482.0,33.58,33.8,33.49,33.69,514482.0
2025-06-12 10:00:00,33.69,33.75,33.61,33.75,201959.0,33.69,33.75,33.61,33.75,201959.0
2025-06-12 10:30:00,33.74,33.77,33.69,33.72,250063.0,33.74,33.77,33.69,33.72,250063.0
2025-06-12 11:00:00,33.72,33.73,33.59,33.63,230648.0,33.72,33.73,33.59,33.63,230648.0
2025-06-12 11:30:00,33.63,33.64,33.56,33.58,369398.0,33.63,33.64,33.56,33.58,369398.0
2025-06-12 12:00:00,33.59,33.64,33.55,33.62,233153.0,33.59,33.64,33.55,33.62,233153.0
2025-06-12 12:30:00,33.61,33.66,33.56,33.65,135662.0,33.61,33.66,33.56,33.65,135662.0
2025-06-12 13:00:00,33.65,33.68,33.6,33.68,266974.0,33.65,33.68,33.6,33.68,266974.0
2025-06-12 13:30:00,33.67,33.72,33.66,33.69,172922.0,33.67,33.72,33.66,33.69,172922.0
2025-06-12 14:00:00,33.68,33.7,33.64,33.65,106288.0,33.68,33.7,33.64,33.65,106288.0
2025-06-12 14:30:00,33.65,33.72,33.63,33.72,100841.0,33.65,33.72,33.63,33.72,100841.0
2025-06-12 15:00:00,33.71,33.72,33.67,33.68,108684.0,33.71,33.72,33.67,33.68,108684.0
2025-06-12 15:30:00,33.68,33.71,33.6,33.61,1176146.0,33.68,33.71,33.6,33.61,1176146.0
2025-06-13 09:30:00,32.99,33.18,32.82,33.02,773033.0,32.99,33.18,32.82,33.02,773033.0
2025-06-13 10:00:00,33.03,33.12,32.88,32.9,477295.0,33.03,33.12,32.88,32.9,477295.0
2025-06-13 10:30:00,32.9,32.94,32.84,32.89,485393.0,32.9,32.94,32.84,32.89,485393.0
2025-06-13 11:00:00,32.89,32.95,32.8,32.93,373298.0,32.89,32.95,32.8,32.93,373298.0
2025-06-13 11:30:00,32.94,32.99,32.92,32.94,257710.0,32.94,32.99,32.92,32.94,257710.0
2025-06-13 12:00:00,32.94,32.98,32.91,32.92,177359.0,32.94,32.98,32.91,32.92,177359.0
2025-06-13 12:30:00,32.93,32.97,32.85,32.91,215141.0,32.93,32.97,32.85,32.91,215141.0
2025-06-13 13:00:00,32.91,32.93,32.82,32.83,185474.0,32.91,32.93,32.82,32.83,185474.0
2025-06-13 13:30:00,32.83,32.9,32.81,32.89,276954.0,32.83,32.9,32.81,32.89,276954.0
2025-06-13 14:00:00,32.89,32.9,32.77,32.78,202912.0,32.89,32.9,32.77,32.78,202912.0
2025-06-13 14:30:00,32.79,32.79,32.67,32.72,362925.0,32.79,32.79,32.67,32.72,362925.0
2025-06-13 15:00:00,32.72,32.76,32.68,32.69,253346.0,32.72,32.76,32.68,32.69,253346.0
2025-06-13 15:30:00,32.69,32.76,32.62,32.76,936320.0,32.69,32.76,32.62,32.76,936320.0
2025-06-16 09:30:00,33.18,33.63,33.18,33.55,1022319.0,33.18,33.63,33.18,33.55,1022319.0
2025-06-16 10:00:00,33.55,33.77,33.5,33.77,616061.0,33.55,33.77,33.5,33.77,616061.0
2025-06-16 10:30:00,33.77,33.79,33.69,33.73,674144.0,33.77,33.79,33.69,33.73,674144.0
2025-06-16 11:00:00,33.73,33.75,33.56,33.65,542343.0,33.73,33.75,33.56,33.65,542343.0
2025-06-16 11:30:00,33.65,33.66,33.54,33.57,348110.0,33.65,33.66,33.54,33.57,348110.0
2025-06-16 12:00:00,33.57,33.64,33.54,33.62,142969.0,33.57,33.64,33.54,33.62,142969.0
2025-06-16 12:30:00,33.62,33.63,33.56,33.59,120967.0,33.62,33.63,33.56,33.59,120967.0
2025-06-16 13:00:00,33.6,33.67,33.55,33.66,343935.0,33.6,33.67,33.55,33.66,343935.0
2025-06-16 13:30:00,33.66,33.69,33.62,33.62,228377.0,33.66,33.69,33.62,33.62,228377.0
2025-06-16 14:00:00,33.63,33.66,33.55,33.59,211244.0,33.63,33.66,33.55,33.59,211244.0
2025-06-16 14:30:00,33.59,33.61,33.54,33.55,203664.0,33.59,33.61,33.54,33.55,203664.0
2025-06-16 15:00:00,33.55,33.67,33.5,33.64,1535192.0,33.55,33.67,33.5,33.64,1535192.0
2025-06-16 15:30:00,33.64,33.64,33.42,33.49,1215369.0,33.64,33.64,33.42,33.49,1215369.0
2025-06-17 09:30:00,33.56,33.6,33.24,33.56,1226963.0,33.56,33.6,33.24,33.56,1226963.0
2025-06-17 10:00:00,33.56,33.9,33.55,33.68,1235883.0,33.56,33.9,33.55,33.68,1235883.0
2025-06-17 10:30:00,33.67,33.69,33.47,33.47,492041.0,33.67,33.69,33.47,33.47,492041.0
2025-06-17 11:00:00,33.47,33.53,33.42,33.45,226421.0,33.47,33.53,33.42,33.45,226421.0
2025-06-17 11:30:00,33.45,33.46,33.33,33.35,281418.0,33.45,33.46,33.33,33.35,281418.0
2025-06-17 12:00:00,33.35,33.44,33.35,33.4,214446.0,33.35,33.44,33.35,33.4,214446.0
2025-06-17 12:30:00,33.4,33.43,33.24,33.27,209242.0,33.4,33.43,33.24,33.27,209242.0
2025-06-17 13:00:00,33.26,33.32,33.25,33.29,395308.0,33.26,33.32,33.25,33.29,395308.0
2025-06-17 13:30:00,33.28,33.36,33.26,33.29,171739.0,33.28,33.36,33.26,33.29,171739.0
2025-06-17 14:00:00,33.29,33.32,33.24,33.28,208848.0,33.29,33.32,33.24,33.28,208848.0
2025-06-17 14:30:00,33.29,33.31,33.24,33.3,177112.0,33.29,33.31,33.24,33.3,177112.0
2025-06-17 15:00:00,33.3,33.3,33.22,33.23,211026.0,33.3,33.3,33.22,33.23,211026.0
2025-06-17 15:30:00,33.24,33.26,33.17,33.17,728918.0,33.24,33.26,33.17,33.17,728918.0
2025-06-18 09:30:00,32.84,32.84,32.49,32.58,2024491.0,32.84,32.84,32.49,32.58,2024491.0
2025-06-18 10:00:00,32.58,32.73,32.57,32.7,587090.0,32.58,32.73,32.57,32.7,587090.0
2025-06-18 10:30:00,32.71,32.75,32.56,32.58,500801.0,32.71,32.75,32.56,32.58,500801.0
2025-06-18 11:00:00,32.58,32.58,32.53,32.57,508504.0,32.58,32.58,32.53,32.57,508504.0
2025-06-18 11:30:00,32.56,32.69,32.56,32.63,557175.0,32.56,32.69,32.56,32.63,557175.0
2025-06-18 12:00:00,32.62,32.65,32.54,32.55,345405.0,32.62,32.65,32.54,32.55,345405.0
2025-06-18 12:30:00,32.55,32.58,32.52,32.52,175568.0,32.55,32.58,32.52,32.52,175568.0
2025-06-18 13:00:00,32.52,32.55,32.42,32.42,435683.0,32.52,32.55,32.42,32.42,435683.0
2025-06-18 13:30:00,32.42,32.49,32.39,32.44,356474.0,32.42,32.49,32.39,32.44,356474.0
2025-06-18 14:00:00,32.43,32.55,32.41,32.43,349209.0,32.43,32.55,32.41,32.43,349209.0
2025-06-18 14:30:00,32.44,32.52,32.31,32.34,581117.0,32.44,32.52,32.31,32.34,581117.0
2025-06-18 15:00:00,32.34,32.56,32.32,32.47,728325.0,32.34,32.56,32.32,32.47,728325.0
2025-06-18 15:30:00,32.47,32.54,32.45,32.5,1063947.0,32.47,32.54,32.45,32.5,1063947.0
2025-06-20 09:30:00,32.08,32.12,31.78,31.82,1517036.0,32.08,32.12,31.78,31.82,1517036.0
2025-06-20 10:00:00,31.83,31.84,31.7,31.75,826274.0,31.83,31.84,31.7,31.75,826274.0
2025-06-20 10:30:00,31.75,31.87,31.69,31.75,640998.0,31.75,31.87,31.69,31.75,640998.0
2025-06-20 11:00:00,31.75,31.77,31.67,31.68,512558.0,31.75,31.77,31.67,31.68,512558.0
2025-06-20 11:30:00,31.68,31.73,31.63,31.68,386456.0,31.68,31.73,31.63,31.68,386456.0
2025-06-20 12:00:00,31.68,31.71,31.63,31.67,346221.0,31.68,31.71,31.63,31.67,346221.0
2025-06-20 12:30:00,31.67,31.74,31.63,31.66,402857.0,31.67,31.74,31.63,31.66,402857.0
2025-06-20 13:00:00,31.65,31.68,31.61,31.63,265360.0,31.65,31.68,31.61,31.63,265360.0
2025-06-20 13:30:00,31.62,31.63,31.57,31.61,365806.0,31.62,31.63,31.57,31.61,365806.0
2025-06-20 14:00:00,31.61,31.67,31.59,31.67,397433.0,31.61,31.67,31.59,31.67,397433.0
2025-06-20 14:30:00,31.67,31.72,31.59,31.61,387862.0,31.67,31.72,31.59,31.61,387862.0
2025-06-20 15:00:00,31.6,31.62,31.53,31.54,636358.0,31.6,31.62,31.53,31.54,636358.0
2025-06-20 15:30:00,31.54,31.57,31.36,31.46,5133052.0,31.54,31.57,31.36,31.46,5133052.0