date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-08-10 13:00:00,38.65,38.75,38.64,38.73,195885.0,24.7946,24.8588,24.7882,24.846,195885.0
2017-08-10 13:30:00,38.73,38.74,38.68,38.68,184541.0,24.846,24.8524,24.8139,24.8139,184541.0
2017-08-10 14:00:00,38.68,38.76,38.68,38.76,181182.0,24.8139,24.8652,24.8139,24.8652,181182.0
2017-08-10 14:30:00,38.75,38.76,38.72,38.72,104520.0,24.8588,24.8652,24.8395,24.8395,104520.0
2017-08-10 15:00:00,38.73,38.73,38.67,38.69,114097.0,24.846,24.846,24.8075,24.8203,114097.0
2017-08-10 15:30:00,38.68,38.69,38.62,38.63,414795.0,24.8139,24.8203,24.7754,24.7818,414795.0
2017-08-11 09:30:00,38.72,38.73,38.62,38.63,761609.0,24.8395,24.846,24.7754,24.7818,761609.0
2017-08-11 10:00:00,38.63,38.67,38.59,38.63,858454.0,24.7818,24.8075,24.7562,24.7818,858454.0
2017-08-11 10:30:00,38.62,38.65,38.61,38.63,285804.0,24.7754,24.7946,24.769,24.7818,285804.0
2017-08-11 11:00:00,38.64,38.65,38.58,38.59,501859.0,24.7882,24.7946,24.7497,24.7562,501859.0
2017-08-11 11:30:00,38.58,38.62,38.54,38.55,960250.0,24.7497,24.7754,24.7241,24.7305,960250.0
2017-08-11 12:00:00,38.55,38.59,38.55,38.55,138911.0,24.7305,24.7562,24.7305,24.7305,138911.0
2017-08-11 12:30:00,38.56,38.59,38.55,38.59,93846.0,24.7369,24.7562,24.7305,24.7562,93846.0
2017-08-11 13:00:00,38.58,38.61,38.57,38.6,145822.0,24.7497,24.769,24.7433,24.7626,145822.0
2017-08-11 13:30:00,38.61,38.66,38.6,38.64,153388.0,24.769,24.8011,24.7626,24.7882,153388.0
2017-08-11 14:00:00,38.64,38.68,38.64,38.65,71426.0,24.7882,24.8139,24.7882,24.7946,71426.0
2017-08-11 14:30:00,38.64,38.65,38.6,38.64,171828.0,24.7882,24.7946,24.7626,24.7882,171828.0
2017-08-11 15:00:00,38.64,38.65,38.62,38.63,164661.0,24.7882,24.7946,24.7754,24.7818,164661.0
2017-08-11 15:30:00,38.63,38.69,38.63,38.65,227925.0,24.7818,24.8203,24.7818,24.7946,227925.0
2017-08-14 09:30:00,38.74,38.85,38.74,38.85,292832.0,24.8524,24.9229,24.8524,24.9229,292832.0
2017-08-14 10:00:00,38.86,38.88,38.82,38.85,202506.0,24.9294,24.9422,24.9037,24.9229,202506.0
2017-08-14 10:30:00,38.84,38.87,38.84,38.86,65264.0,24.9165,24.9358,24.9165,24.9294,65264.0
2017-08-14 11:00:00,38.86,38.88,38.86,38.88,96901.0,24.9294,24.9422,24.9294,24.9422,96901.0
2017-08-14 11:30:00,38.87,38.88,38.86,38.86,82153.0,24.9358,24.9422,24.9294,24.9294,82153.0
2017-08-14 12:00:00,38.86,38.87,38.86,38.86,39935.0,24.9294,24.9358,24.9294,24.9294,39935.0
2017-08-14 12:30:00,38.86,38.87,38.81,38.82,214412.0,24.9294,24.9358,24.8973,24.9037,214412.0
2017-08-14 13:00:00,38.82,38.83,38.82,38.83,92386.0,24.9037,24.9101,24.9037,24.9101,92386.0
2017-08-14 13:30:00,38.83,38.83,38.81,38.83,97157.0,24.9101,24.9101,24.8973,24.9101,97157.0
2017-08-14 14:00:00,38.82,38.83,38.82,38.82,52433.0,24.9037,24.9101,24.9037,24.9037,52433.0
2017-08-14 14:30:00,38.83,38.84,38.82,38.84,106342.0,24.9101,24.9165,24.9037,24.9165,106342.0
2017-08-14 15:00:00,38.84,38.85,38.83,38.85,88353.0,24.9165,24.9229,24.9101,24.9229,88353.0
2017-08-14 15:30:00,38.85,38.88,38.81,38.83,257400.0,24.9229,24.9422,24.8973,24.9101,257400.0
2017-08-15 09:30:00,38.84,38.9,38.82,38.85,244149.0,24.9165,24.955,24.9037,24.9229,244149.0
2017-08-15 10:00:00,38.86,38.88,38.83,38.86,120848.0,24.9294,24.9422,24.9101,24.9294,120848.0
2017-08-15 10:30:00,38.85,38.87,38.85,38.87,115542.0,24.9229,24.9358,24.9229,24.9358,115542.0
2017-08-15 11:00:00,38.86,38.88,38.86,38.88,145645.0,24.9294,24.9422,24.9294,24.9422,145645.0
2017-08-15 11:30:00,38.88,38.88,38.86,38.87,102566.0,24.9422,24.9422,24.9294,24.9358,102566.0
2017-08-15 12:00:00,38.87,38.88,38.86,38.88,90764.0,24.9358,24.9422,24.9294,24.9422,90764.0
2017-08-15 12:30:00,38.88,38.89,38.87,38.88,93419.0,24.9422,24.9486,24.9358,24.9422,93419.0
2017-08-15 13:00:00,38.88,38.89,38.87,38.88,58223.0,24.9422,24.9486,24.9358,24.9422,58223.0
2017-08-15 13:30:00,38.87,38.9,38.87,38.89,76913.0,24.9358,24.955,24.9358,24.9486,76913.0
2017-08-15 14:00:00,38.89,38.9,38.88,38.9,138753.0,24.9486,24.955,24.9422,24.955,138753.0
2017-08-15 14:30:00,38.89,38.9,38.88,38.89,90304.0,24.9486,24.955,24.9422,24.9486,90304.0
2017-08-15 15:00:00,38.88,38.91,38.88,38.9,107651.0,24.9422,24.9614,24.9422,24.955,107651.0
2017-08-15 15:30:00,38.9,38.91,38.87,38.87,252173.0,24.955,24.9614,24.9358,24.9358,252173.0
2017-08-16 09:30:00,38.85,38.92,38.85,38.92,120648.0,24.9229,24.9679,24.9229,24.9679,120648.0
2017-08-16 10:00:00,38.92,38.93,38.91,38.93,92625.0,24.9679,24.9743,24.9614,24.9743,92625.0
2017-08-16 10:30:00,38.93,38.94,38.92,38.94,124406.0,24.9743,24.9807,24.9679,24.9807,124406.0
2017-08-16 11:00:00,38.94,38.94,38.92,38.94,152113.0,24.9807,24.9807,24.9679,24.9807,152113.0
2017-08-16 11:30:00,38.94,38.94,38.93,38.94,63912.0,24.9807,24.9807,24.9743,24.9807,63912.0
2017-08-16 12:00:00,38.93,38.94,38.92,38.93,77882.0,24.9743,24.9807,24.9679,24.9743,77882.0
2017-08-16 12:30:00,38.93,38.93,38.92,38.93,73456.0,24.9743,24.9743,24.9679,24.9743,73456.0
2017-08-16 13:00:00,38.92,38.93,38.9,38.91,68256.0,24.9679,24.9743,24.955,24.9614,68256.0
2017-08-16 13:30:00,38.91,38.92,38.9,38.92,69905.0,24.9614,24.9679,24.955,24.9679,69905.0
2017-08-16 14:00:00,38.92,38.93,38.87,38.88,368871.0,24.9679,24.9743,24.9358,24.9422,368871.0
2017-08-16 14:30:00,38.89,38.89,38.88,38.88,84624.0,24.9486,24.9486,24.9422,24.9422,84624.0
2017-08-16 15:00:00,38.89,38.89,38.88,38.88,121929.0,24.9486,24.9486,24.9422,24.9422,121929.0
2017-08-16 15:30:00,38.88,38.91,38.88,38.91,219737.0,24.9422,24.9614,24.9422,24.9614,219737.0
2017-08-17 09:30:00,38.9,38.92,38.87,38.88,75448.0,24.955,24.9679,24.9358,24.9422,75448.0
2017-08-17 10:00:00,38.88,38.9,38.86,38.87,120953.0,24.9422,24.955,24.9294,24.9358,120953.0
2017-08-17 10:30:00,38.87,38.87,38.85,38.87,67351.0,24.9358,24.9358,24.9229,24.9358,67351.0
2017-08-17 11:00:00,38.87,38.89,38.86,38.89,81846.0,24.9358,24.9486,24.9294,24.9486,81846.0
2017-08-17 11:30:00,38.88,38.88,38.87,38.87,52233.0,24.9422,24.9422,24.9358,24.9358,52233.0
2017-08-17 12:00:00,38.87,38.88,38.85,38.86,70803.0,24.9358,24.9422,24.9229,24.9294,70803.0
2017-08-17 12:30:00,38.85,38.86,38.83,38.83,82908.0,24.9229,24.9294,24.9101,24.9101,82908.0
2017-08-17 13:00:00,38.83,38.84,38.79,38.81,311213.0,24.9101,24.9165,24.8845,24.8973,311213.0
2017-08-17 13:30:00,38.81,38.82,38.79,38.8,110787.0,24.8973,24.9037,24.8845,24.8909,110787.0
2017-08-17 14:00:00,38.8,38.82,38.77,38.82,188720.0,24.8909,24.9037,24.8716,24.9037,188720.0
2017-08-17 14:30:00,38.81,38.84,38.81,38.82,132238.0,24.8973,24.9165,24.8973,24.9037,132238.0
2017-08-17 15:00:00,38.81,38.82,38.78,38.8,188015.0,24.8973,24.9037,24.878,24.8909,188015.0
2017-08-17 15:30:00,38.8,38.81,38.76,38.77,398637.0,24.8909,24.8973,24.8652,24.8716,398637.0
2017-08-18 09:30:00,38.75,38.78,38.71,38.75,272428.0,24.8588,24.878,24.8331,24.8588,272428.0
2017-08-18 10:00:00,38.74,38.76,38.74,38.75,207936.0,24.8524,24.8652,24.8524,24.8588,207936.0
2017-08-18 10:30:00,38.74,38.77,38.73,38.77,77944.0,24.8524,24.8716,24.846,24.8716,77944.0
2017-08-18 11:00:00,38.77,38.8,38.75,38.79,124246.0,24.8716,24.8909,24.8588,24.8845,124246.0
2017-08-18 11:30:00,38.8,38.81,38.78,38.8,71036.0,24.8909,24.8973,24.878,24.8909,71036.0
2017-08-18 12:00:00,38.79,38.83,38.79,38.83,72699.0,24.8845,24.9101,24.8845,24.9101,72699.0
2017-08-18 12:30:00,38.83,38.85,38.82,38.85,60238.0,24.9101,24.9229,24.9037,24.9229,60238.0
2017-08-18 13:00:00,38.85,38.85,38.84,38.85,91661.0,24.9229,24.9229,24.9165,24.9229,91661.0
2017-08-18 13:30:00,38.84,38.85,38.79,38.79,116253.0,24.9165,24.9229,24.8845,24.8845,116253.0
2017-08-18 14:00:00,38.8,38.8,38.79,38.79,99756.0,24.8909,24.8909,24.8845,24.8845,99756.0
2017-08-18 14:30:00,38.8,38.8,38.79,38.79,63001.0,24.8909,24.8909,24.8845,24.8845,63001.0
2017-08-18 15:00:00,38.8,38.81,38.79,38.81,55968.0,24.8909,24.8973,24.8845,24.8973,55968.0
2017-08-18 15:30:00,38.81,38.84,38.77,38.77,256085.0,24.8973,24.9165,24.8716,24.8716,256085.0
2017-08-21 09:30:00,38.81,38.83,38.76,38.77,251070.0,24.8973,24.9101,24.8652,24.8716,251070.0
2017-08-21 10:00:00,38.77,38.79,38.77,38.78,71674.0,24.8716,24.8845,24.8716,24.878,71674.0
2017-08-21 10:30:00,38.77,38.8,38.76,38.78,109178.0,24.8716,24.8909,24.8652,24.878,109178.0
2017-08-21 11:00:00,38.78,38.79,38.75,38.78,134453.0,24.878,24.8845,24.8588,24.878,134453.0
2017-08-21 11:30:00,38.78,38.82,38.77,38.8,56787.0,24.878,24.9037,24.8716,24.8909,56787.0
2017-08-21 12:00:00,38.81,38.82,38.8,38.81,69778.0,24.8973,24.9037,24.8909,24.8973,69778.0
2017-08-21 12:30:00,38.82,38.82,38.8,38.81,44182.0,24.9037,24.9037,24.8909,24.8973,44182.0
2017-08-21 13:00:00,38.8,38.82,38.8,38.81,94846.0,24.8909,24.9037,24.8909,24.8973,94846.0
2017-08-21 13:30:00,38.8,38.81,38.76,38.78,76170.0,24.8909,24.8973,24.8652,24.878,76170.0
2017-08-21 14:00:00,38.77,38.81,38.77,38.81,51781.0,24.8716,24.8973,24.8716,24.8973,51781.0
2017-08-21 14:30:00,38.81,38.81,38.79,38.79,70203.0,24.8973,24.8973,24.8845,24.8845,70203.0
2017-08-21 15:00:00,38.8,38.81,38.77,38.8,93373.0,24.8909,24.8973,24.8716,24.8909,93373.0
2017-08-21 15:30:00,38.81,38.82,38.74,38.74,383974.0,24.8973,24.9037,24.8524,24.8524,383974.0
2017-08-22 09:30:00,38.79,38.84,38.76,38.76,4715725.0,24.8845,24.9165,24.8652,24.8652,4715725.0
2017-08-22 10:00:00,38.77,38.79,38.76,38.79,169054.0,24.8716,24.8845,24.8652,24.8845,169054.0
2017-08-22 10:30:00,38.79,38.79,38.77,38.78,64191.0,24.8845,24.8845,24.8716,24.878,64191.0
2017-08-22 11:00:00,38.77,38.78,38.77,38.77,71869.0,24.8716,24.878,24.8716,24.8716,71869.0
2017-08-22 11:30:00,38.78,38.78,38.77,38.78,65192.0,24.878,24.878,24.8716,24.878,65192.0
2017-08-22 12:00:00,38.78,38.8,38.77,38.8,75856.0,24.878,24.8909,24.8716,24.8909,75856.0
2017-08-22 12:30:00,38.8,38.8,38.78,38.8,94580.0,24.8909,24.8909,24.878,24.8909,94580.0
2017-08-22 13:00:00,38.79,38.8,38.79,38.8,87882.0,24.8845,24.8909,24.8845,24.8909,87882.0
2017-08-22 13:30:00,38.8,38.8,38.78,38.78,73492.0,24.8909,24.8909,24.878,24.878,73492.0
2017-08-22 14:00:00,38.79,38.8,38.78,38.8,87292.0,24.8845,24.8909,24.878,24.8909,87292.0
2017-08-22 14:30:00,38.8,38.8,38.77,38.77,95114.0,24.8909,24.8909,24.8716,24.8716,95114.0
2017-08-22 15:00:00,38.77,38.8,38.77,38.8,346731.0,24.8716,24.8909,24.8716,24.8909,346731.0
2017-08-22 15:30:00,38.79,38.8,38.76,38.77,476170.0,24.8845,24.8909,24.8652,24.8716,476170.0
2017-08-23 09:30:00,38.77,38.82,38.76,38.82,152677.0,24.8716,24.9037,24.8652,24.9037,152677.0
2017-08-23 10:00:00,38.82,38.82,38.79,38.8,91644.0,24.9037,24.9037,24.8845,24.8909,91644.0
2017-08-23 10:30:00,38.8,38.82,38.8,38.82,47674.0,24.8909,24.9037,24.8909,24.9037,47674.0
2017-08-23 11:00:00,38.82,38.83,38.81,38.83,101186.0,24.9037,24.9101,24.8973,24.9101,101186.0
2017-08-23 11:30:00,38.82,38.83,38.81,38.81,57923.0,24.9037,24.9101,24.8973,24.8973,57923.0
2017-08-23 12:00:00,38.81,38.83,38.81,38.83,92892.0,24.8973,24.9101,24.8973,24.9101,92892.0
2017-08-23 12:30:00,38.82,38.83,38.81,38.82,43789.0,24.9037,24.9101,24.8973,24.9037,43789.0
2017-08-23 13:00:00,38.82,38.82,38.8,38.81,63436.0,24.9037,24.9037,24.8909,24.8973,63436.0
2017-08-23 13:30:00,38.82,38.84,38.81,38.82,162572.0,24.9037,24.9165,24.8973,24.9037,162572.0
2017-08-23 14:00:00,38.82,38.82,38.8,38.8,109779.0,24.9037,24.9037,24.8909,24.8909,109779.0
2017-08-23 14:30:00,38.8,38.81,38.8,38.8,57886.0,24.8909,24.8973,24.8909,24.8909,57886.0
2017-08-23 15:00:00,38.81,38.81,38.79,38.8,73620.0,24.8973,24.8973,24.8845,24.8909,73620.0
2017-08-23 15:30:00,38.79,38.82,38.79,38.81,119100.0,24.8845,24.9037,24.8845,24.8973,119100.0
2017-08-24 09:30:00,38.82,38.84,38.8,38.8,107871.0,24.9037,24.9165,24.8909,24.8909,107871.0
2017-08-24 10:00:00,38.81,38.82,38.79,38.82,146829.0,24.8973,24.9037,24.8845,24.9037,146829.0
2017-08-24 10:30:00,38.82,38.83,38.81,38.83,66758.0,24.9037,24.9101,24.8973,24.9101,66758.0
2017-08-24 11:00:00,38.82,38.84,38.82,38.83,97223.0,24.9037,24.9165,24.9037,24.9101,97223.0
2017-08-24 11:30:00,38.82,38.83,38.81,38.82,52022.0,24.9037,24.9101,24.8973,24.9037,52022.0
2017-08-24 12:00:00,38.83,38.84,38.82,38.83,31125.0,24.9101,24.9165,24.9037,24.9101,31125.0
2017-08-24 12:30:00,38.84,38.84,38.83,38.84,49973.0,24.9165,24.9165,24.9101,24.9165,49973.0
2017-08-24 13:00:00,38.83,38.84,38.83,38.83,48736.0,24.9101,24.9165,24.9101,24.9101,48736.0
2017-08-24 13:30:00,38.83,38.84,38.83,38.84,36704.0,24.9101,24.9165,24.9101,24.9165,36704.0
2017-08-24 14:00:00,38.84,38.84,38.82,38.84,51781.0,24.9165,24.9165,24.9037,24.9165,51781.0
2017-08-24 14:30:00,38.83,38.84,38.82,38.83,63162.0,24.9101,24.9165,24.9037,24.9101,63162.0
2017-08-24 15:00:00,38.83,38.83,38.81,38.82,103800.0,24.9101,24.9101,24.8973,24.9037,103800.0
2017-08-24 15:30:00,38.82,38.83,38.81,38.81,120714.0,24.9037,24.9101,24.8973,24.8973,120714.0
2017-08-25 09:30:00,38.85,38.86,38.82,38.83,128047.0,24.9229,24.9294,24.9037,24.9101,128047.0
2017-08-25 10:00:00,38.84,38.85,38.82,38.84,135025.0,24.9165,24.9229,24.9037,24.9165,135025.0
2017-08-25 10:30:00,38.84,38.84,38.81,38.82,150467.0,24.9165,24.9165,24.8973,24.9037,150467.0
2017-08-25 11:00:00,38.82,38.83,38.81,38.81,75103.0,24.9037,24.9101,24.8973,24.8973,75103.0
2017-08-25 11:30:00,38.81,38.83,38.8,38.83,56441.0,24.8973,24.9101,24.8909,24.9101,56441.0
2017-08-25 12:00:00,38.83,38.84,38.82,38.84,84239.0,24.9101,24.9165,24.9037,24.9165,84239.0
2017-08-25 12:30:00,38.84,38.84,38.83,38.84,78291.0,24.9165,24.9165,24.9101,24.9165,78291.0
2017-08-25 13:00:00,38.83,38.84,38.83,38.83,37500.0,24.9101,24.9165,24.9101,24.9101,37500.0
2017-08-25 13:30:00,38.84,38.84,38.83,38.84,40425.0,24.9165,24.9165,24.9101,24.9165,40425.0
2017-08-25 14:00:00,38.83,38.84,38.83,38.84,110653.0,24.9101,24.9165,24.9101,24.9165,110653.0
2017-08-25 14:30:00,38.83,38.85,38.83,38.84,60598.0,24.9101,24.9229,24.9101,24.9165,60598.0
2017-08-25 15:00:00,38.85,38.85,38.84,38.84,57823.0,24.9229,24.9229,24.9165,24.9165,57823.0
2017-08-25 15:30:00,38.85,38.85,38.84,38.84,229215.0,24.9229,24.9229,24.9165,24.9165,229215.0
2017-08-28 09:30:00,38.87,38.9,38.86,38.87,191520.0,24.9358,24.955,24.9294,24.9358,191520.0
2017-08-28 10:00:00,38.87,38.87,38.85,38.85,100200.0,24.9358,24.9358,24.9229,24.9229,100200.0
2017-08-28 10:30:00,38.86,38.87,38.84,38.87,153003.0,24.9294,24.9358,24.9165,24.9358,153003.0
2017-08-28 11:00:00,38.87,38.87,38.86,38.87,49513.0,24.9358,24.9358,24.9294,24.9358,49513.0
2017-08-28 11:30:00,38.86,38.87,38.86,38.87,68075.0,24.9294,24.9358,24.9294,24.9358,68075.0
2017-08-28 12:00:00,38.87,38.87,38.86,38.86,70396.0,24.9358,24.9358,24.9294,24.9294,70396.0
2017-08-28 12:30:00,38.86,38.87,38.86,38.87,63439.0,24.9294,24.9358,24.9294,24.9358,63439.0
2017-08-28 13:00:00,38.87,38.87,38.86,38.87,48275.0,24.9358,24.9358,24.9294,24.9358,48275.0
2017-08-28 13:30:00,38.86,38.87,38.86,38.87,65809.0,24.9294,24.9358,24.9294,24.9358,65809.0
2017-08-28 14:00:00,38.86,38.87,38.86,38.87,49998.0,24.9294,24.9358,24.9294,24.9358,49998.0
2017-08-28 14:30:00,38.87,38.87,38.86,38.87,69377.0,24.9358,24.9358,24.9294,24.9358,69377.0
2017-08-28 15:00:00,38.87,38.87,38.86,38.87,167465.0,24.9358,24.9358,24.9294,24.9358,167465.0
2017-08-28 15:30:00,38.87,38.89,38.87,38.89,227303.0,24.9358,24.9486,24.9358,24.9486,227303.0
2017-08-29 09:30:00,38.77,38.87,38.77,38.87,259713.0,24.8716,24.9358,24.8716,24.9358,259713.0
2017-08-29 10:00:00,38.88,38.88,38.86,38.88,109298.0,24.9422,24.9422,24.9294,24.9422,109298.0
2017-08-29 10:30:00,38.88,38.9,38.87,38.9,123748.0,24.9422,24.955,24.9358,24.955,123748.0
2017-08-29 11:00:00,38.9,38.9,38.89,38.89,89688.0,24.955,24.955,24.9486,24.9486,89688.0
2017-08-29 11:30:00,38.9,38.9,38.89,38.9,65410.0,24.955,24.955,24.9486,24.955,65410.0
2017-08-29 12:00:00,38.89,38.91,38.89,38.9,58247.0,24.9486,24.9614,24.9486,24.955,58247.0
2017-08-29 12:30:00,38.9,38.91,38.9,38.91,70669.0,24.955,24.9614,24.955,24.9614,70669.0
2017-08-29 13:00:00,38.9,38.91,38.9,38.9,68486.0,24.955,24.9614,24.955,24.955,68486.0
2017-08-29 13:30:00,38.91,38.91,38.9,38.9,96886.0,24.9614,24.9614,24.955,24.955,96886.0
2017-08-29 14:00:00,38.91,38.91,38.89,38.9,89466.0,24.9614,24.9614,24.9486,24.955,89466.0
2017-08-29 14:30:00,38.89,38.91,38.89,38.9,76262.0,24.9486,24.9614,24.9486,24.955,76262.0
2017-08-29 15:00:00,38.91,38.91,38.85,38.85,300302.0,24.9614,24.9614,24.9229,24.9229,300302.0
2017-08-29 15:30:00,38.85,38.86,38.84,38.86,460665.0,24.9229,24.9294,24.9165,24.9294,460665.0
2017-08-30 09:30:00,38.88,38.91,38.86,38.89,126784.0,24.9422,24.9614,24.9294,24.9486,126784.0
2017-08-30 10:00:00,38.88,38.89,38.87,38.88,68377.0,24.9422,24.9486,24.9358,24.9422,68377.0
2017-08-30 10:30:00,38.87,38.88,38.86,38.87,63761.0,24.9358,24.9422,24.9294,24.9358,63761.0
2017-08-30 11:00:00,38.88,38.89,38.87,38.88,78597.0,24.9422,24.9486,24.9358,24.9422,78597.0
2017-08-30 11:30:00,38.89,38.89,38.86,38.88,78058.0,24.9486,24.9486,24.9294,24.9422,78058.0
2017-08-30 12:00:00,38.88,38.89,38.87,38.88,47017.0,24.9422,24.9486,24.9358,24.9422,47017.0
2017-08-30 12:30:00,38.89,38.89,38.88,38.88,105064.0,24.9486,24.9486,24.9422,24.9422,105064.0
2017-08-30 13:00:00,38.89,38.9,38.88,38.9,79030.0,24.9486,24.955,24.9422,24.955,79030.0
2017-08-30 13:30:00,38.89,38.92,38.89,38.91,78414.0,24.9486,24.9679,24.9486,24.9614,78414.0
2017-08-30 14:00:00,38.91,38.92,38.91,38.91,88628.0,24.9614,24.9679,24.9614,24.9614,88628.0
2017-08-30 14:30:00,38.91,38.92,38.89,38.91,105350.0,24.9614,24.9679,24.9486,24.9614,105350.0
2017-08-30 15:00:00,38.9,38.91,38.89,38.9,129082.0,24.955,24.9614,24.9486,24.955,129082.0
2017-08-30 15:30:00,38.9,38.91,38.89,38.91,210349.0,24.955,24.9614,24.9486,24.9614,210349.0
2017-08-31 09:30:00,38.95,38.95,38.91,38.92,112839.0,24.9871,24.9871,24.9614,24.9679,112839.0
2017-08-31 10:00:00,38.93,38.97,38.92,38.95,93656.0,24.9743,24.9999,24.9679,24.9871,93656.0
2017-08-31 10:30:00,38.95,38.96,38.93,38.94,96134.0,24.9871,24.9935,24.9743,24.9807,96134.0
2017-08-31 11:00:00,38.94,38.95,38.93,38.95,117505.0,24.9807,24.9871,24.9743,24.9871,117505.0
2017-08-31 11:30:00,38.95,38.95,38.94,38.94,65312.0,24.9871,24.9871,24.9807,24.9807,65312.0
2017-08-31 12:00:00,38.94,38.96,38.94,38.96,79530.0,24.9807,24.9935,24.9807,24.9935,79530.0
2017-08-31 12:30:00,38.95,38.96,38.94,38.95,283337.0,24.9871,24.9935,24.9807,24.9871,283337.0
2017-08-31 13:00:00,38.94,38.97,38.94,38.96,94590.0,24.9807,24.9999,24.9807,24.9935,94590.0
2017-08-31 13:30:00,38.96,38.97,38.96,38.96,77495.0,24.9935,24.9999,24.9935,24.9935,77495.0
2017-08-31 14:00:00,38.96,39.0,38.96,39.0,172639.0,24.9935,25.0192,24.9935,25.0192,172639.0
2017-08-31 14:30:00,39.0,39.0,38.97,39.0,184181.0,25.0192,25.0192,24.9999,25.0192,184181.0
2017-08-31 15:00:00,39.0,39.03,38.99,39.02,203706.0,25.0192,25.0384,25.0128,25.032,203706.0
2017-08-31 15:30:00,39.01,39.05,39.0,39.05,457669.0,25.0256,25.0513,25.0192,25.0513,457669.0
2017-09-01 09:30:00,38.92,38.97,38.88,38.88,437422.0,25.0819,25.1141,25.0561,25.0561,437422.0
2017-09-01 10:00:00,38.89,38.89,38.87,38.87,119183.0,25.0625,25.0625,25.0497,25.0497,119183.0
2017-09-01 10:30:00,38.88,38.88,38.85,38.86,155062.0,25.0561,25.0561,25.0368,25.0432,155062.0
2017-09-01 11:00:00,38.86,38.87,38.84,38.84,205768.0,25.0432,25.0497,25.0303,25.0303,205768.0
2017-09-01 11:30:00,38.85,38.88,38.84,38.87,110591.0,25.0368,25.0561,25.0303,25.0497,110591.0
2017-09-01 12:00:00,38.87,38.89,38.86,38.86,70378.0,25.0497,25.0625,25.0432,25.0432,70378.0
2017-09-01 12:30:00,38.87,38.87,38.85,38.87,134780.0,25.0497,25.0497,25.0368,25.0497,134780.0
2017-09-01 13:00:00,38.87,38.87,38.85,38.86,60728.0,25.0497,25.0497,25.0368,25.0432,60728.0
2017-09-01 13:30:00,38.86,38.86,38.84,38.84,64178.0,25.0432,25.0432,25.0303,25.0303,64178.0
2017-09-01 14:00:00,38.84,38.87,38.84,38.87,91738.0,25.0303,25.0497,25.0303,25.0497,91738.0
2017-09-01 14:30:00,38.87,38.87,38.85,38.86,68514.0,25.0497,25.0497,25.0368,25.0432,68514.0
2017-09-01 15:00:00,38.85,38.91,38.85,38.9,136935.0,25.0368,25.0754,25.0368,25.069,136935.0
2017-09-01 15:30:00,38.9,38.91,38.81,38.84,473916.0,25.069,25.0754,25.011,25.0303,473916.0
2017-09-05 09:30:00,38.82,38.89,38.82,38.87,375023.0,25.0174,25.0625,25.0174,25.0497,375023.0
2017-09-05 10:00:00,38.88,38.88,38.86,38.87,119983.0,25.0561,25.0561,25.0432,25.0497,119983.0
2017-09-05 10:30:00,38.87,38.87,38.83,38.84,72908.0,25.0497,25.0497,25.0239,25.0303,72908.0
2017-09-05 11:00:00,38.84,38.88,38.83,38.86,154324.0,25.0303,25.0561,25.0239,25.0432,154324.0
2017-09-05 11:30:00,38.87,38.87,38.84,38.86,91277.0,25.0497,25.0497,25.0303,25.0432,91277.0
2017-09-05 12:00:00,38.86,38.86,38.82,38.83,57021.0,25.0432,25.0432,25.0174,25.0239,57021.0
2017-09-05 12:30:00,38.83,38.84,38.8,38.83,169702.0,25.0239,25.0303,25.0045,25.0239,169702.0
2017-09-05 13:00:00,38.83,38.83,38.81,38.82,113036.0,25.0239,25.0239,25.011,25.0174,113036.0
2017-09-05 13:30:00,38.83,38.85,38.82,38.84,332048.0,25.0239,25.0368,25.0174,25.0303,332048.0
2017-09-05 14:00:00,38.84,38.84,38.82,38.83,52682.0,25.0303,25.0303,25.0174,25.0239,52682.0
2017-09-05 14:30:00,38.82,38.84,38.82,38.83,86149.0,25.0174,25.0303,25.0174,25.0239,86149.0
2017-09-05 15:00:00,38.82,38.83,38.82,38.83,58977.0,25.0174,25.0239,25.0174,25.0239,58977.0
2017-09-05 15:30:00,38.83,38.84,38.81,38.81,141042.0,25.0239,25.0303,25.011,25.011,141042.0
2017-09-06 09:30:00,38.82,38.88,38.82,38.85,154685.0,25.0174,25.0561,25.0174,25.0368,154685.0
2017-09-06 10:00:00,38.85,38.86,38.83,38.83,105152.0,25.0368,25.0432,25.0239,25.0239,105152.0
2017-09-06 10:30:00,38.83,38.86,38.83,38.85,90149.0,25.0239,25.0432,25.0239,25.0368,90149.0
2017-09-06 11:00:00,38.84,38.85,38.83,38.83,94339.0,25.0303,25.0368,25.0239,25.0239,94339.0
2017-09-06 11:30:00,38.84,38.85,38.83,38.84,58275.0,25.0303,25.0368,25.0239,25.0303,58275.0
2017-09-06 12:00:00,38.84,38.85,38.83,38.84,73285.0,25.0303,25.0368,25.0239,25.0303,73285.0
2017-09-06 12:30:00,38.84,38.84,38.83,38.84,58058.0,25.0303,25.0303,25.0239,25.0303,58058.0
2017-09-06 13:00:00,38.84,38.85,38.83,38.85,62104.0,25.0303,25.0368,25.0239,25.0368,62104.0
2017-09-06 13:30:00,38.85,38.85,38.84,38.84,72205.0,25.0368,25.0368,25.0303,25.0303,72205.0
2017-09-06 14:00:00,38.84,38.85,38.84,38.84,75976.0,25.0303,25.0368,25.0303,25.0303,75976.0
2017-09-06 14:30:00,38.85,38.85,38.84,38.84,106774.0,25.0368,25.0368,25.0303,25.0303,106774.0
2017-09-06 15:00:00,38.84,38.85,38.84,38.84,82521.0,25.0303,25.0368,25.0303,25.0303,82521.0
2017-09-06 15:30:00,38.84,38.9,38.84,38.9,552657.0,25.0303,25.069,25.0303,25.069,552657.0
2017-09-07 09:30:00,38.91,38.93,38.9,38.91,256723.0,25.0754,25.0883,25.069,25.0754,256723.0
2017-09-07 10:00:00,38.9,38.91,38.88,38.88,132888.0,25.069,25.0754,25.0561,25.0561,132888.0
2017-09-07 10:30:00,38.89,38.9,38.88,38.89,153410.0,25.0625,25.069,25.0561,25.0625,153410.0
2017-09-07 11:00:00,38.89,38.89,38.87,38.88,149737.0,25.0625,25.0625,25.0497,25.0561,149737.0
2017-09-07 11:30:00,38.88,38.88,38.86,38.87,96322.0,25.0561,25.0561,25.0432,25.0497,96322.0
2017-09-07 12:00:00,38.87,38.87,38.86,38.87,40007.0,25.0497,25.0497,25.0432,25.0497,40007.0
2017-09-07 12:30:00,38.86,38.87,38.85,38.87,127556.0,25.0432,25.0497,25.0368,25.0497,127556.0
2017-09-07 13:00:00,38.87,38.87,38.84,38.84,120893.0,25.0497,25.0497,25.0303,25.0303,120893.0
2017-09-07 13:30:00,38.85,38.85,38.82,38.83,87417.0,25.0368,25.0368,25.0174,25.0239,87417.0
2017-09-07 14:00:00,38.82,38.83,38.82,38.82,112914.0,25.0174,25.0239,25.0174,25.0174,112914.0
2017-09-07 14:30:00,38.83,38.83,38.81,38.82,98966.0,25.0239,25.0239,25.011,25.0174,98966.0
2017-09-07 15:00:00,38.81,38.82,38.8,38.81,120887.0,25.011,25.0174,25.0045,25.011,120887.0
2017-09-07 15:30:00,38.8,38.85,38.8,38.83,329209.0,25.0045,25.0368,25.0045,25.0239,329209.0
2017-09-08 09:30:00,38.86,38.87,38.81,38.81,228376.0,25.0432,25.0497,25.011,25.011,228376.0
2017-09-08 10:00:00,38.81,38.83,38.77,38.78,156136.0,25.011,25.0239,24.9852,24.9917,156136.0
2017-09-08 10:30:00,38.78,38.8,38.78,38.78,50907.0,24.9917,25.0045,24.9917,24.9917,50907.0
2017-09-08 11:00:00,38.79,38.81,38.78,38.79,92100.0,24.9981,25.011,24.9917,24.9981,92100.0
2017-09-08 11:30:00,38.79,38.79,38.78,38.78,61465.0,24.9981,24.9981,24.9917,24.9917,61465.0
2017-09-08 12:00:00,38.78,38.8,38.78,38.78,162347.0,24.9917,25.0045,24.9917,24.9917,162347.0
2017-09-08 12:30:00,38.78,38.79,38.77,38.78,75144.0,24.9917,24.9981,24.9852,24.9917,75144.0
2017-09-08 13:00:00,38.78,38.79,38.77,38.77,34976.0,24.9917,24.9981,24.9852,24.9852,34976.0
2017-09-08 13:30:00,38.77,38.79,38.77,38.78,83073.0,24.9852,24.9981,24.9852,24.9917,83073.0
2017-09-08 14:00:00,38.79,38.8,38.77,38.78,68363.0,24.9981,25.0045,24.9852,24.9917,68363.0
2017-09-08 14:30:00,38.79,38.79,38.78,38.79,75599.0,24.9981,24.9981,24.9917,24.9981,75599.0
2017-09-08 15:00:00,38.79,38.79,38.78,38.78,70301.0,24.9981,24.9981,24.9917,24.9917,70301.0
2017-09-08 15:30:00,38.78,38.79,38.76,38.77,247569.0,24.9917,24.9981,24.9788,24.9852,247569.0
2017-09-11 09:30:00,38.87,38.88,38.8,38.88,183772.0,25.0497,25.0561,25.0045,25.0561,183772.0
2017-09-11 10:00:00,38.88,38.89,38.85,38.86,161051.0,25.0561,25.0625,25.0368,25.0432,161051.0
2017-09-11 10:30:00,38.86,38.86,38.83,38.86,54258.0,25.0432,25.0432,25.0239,25.0432,54258.0
2017-09-11 11:00:00,38.85,38.86,38.84,38.86,63597.0,25.0368,25.0432,25.0303,25.0432,63597.0
2017-09-11 11:30:00,38.86,38.89,38.85,38.89,47340.0,25.0432,25.0625,25.0368,25.0625,47340.0
2017-09-11 12:00:00,38.89,38.89,38.88,38.88,74462.0,25.0625,25.0625,25.0561,25.0561,74462.0
2017-09-11 12:30:00,38.89,38.9,38.88,38.89,86577.0,25.0625,25.069,25.0561,25.0625,86577.0
2017-09-11 13:00:00,38.89,38.9,38.88,38.88,85521.0,25.0625,25.069,25.0561,25.0561,85521.0
2017-09-11 13:30:00,38.88,38.9,38.88,38.89,97653.0,25.0561,25.069,25.0561,25.0625,97653.0
2017-09-11 14:00:00,38.9,38.9,38.87,38.88,97368.0,25.069,25.069,25.0497,25.0561,97368.0
2017-09-11 14:30:00,38.89,38.89,38.87,38.88,99937.0,25.0625,25.0625,25.0497,25.0561,99937.0
2017-09-11 15:00:00,38.88,38.89,38.87,38.88,66853.0,25.0561,25.0625,25.0497,25.0561,66853.0
2017-09-11 15:30:00,38.89,38.9,38.85,38.9,302749.0,25.0625,25.069,25.0368,25.069,302749.0
2017-09-12 09:30:00,38.9,38.96,38.9,38.92,174651.0,25.069,25.1077,25.069,25.0819,174651.0
2017-09-12 10:00:00,38.91,38.94,38.91,38.93,104400.0,25.0754,25.0948,25.0754,25.0883,104400.0
2017-09-12 10:30:00,38.92,38.93,38.91,38.91,64239.0,25.0819,25.0883,25.0754,25.0754,64239.0
2017-09-12 11:00:00,38.91,38.92,38.9,38.9,52535.0,25.0754,25.0819,25.069,25.069,52535.0
2017-09-12 11:30:00,38.91,38.91,38.9,38.91,48643.0,25.0754,25.0754,25.069,25.0754,48643.0
2017-09-12 12:00:00,38.91,38.91,38.9,38.91,52001.0,25.0754,25.0754,25.069,25.0754,52001.0
2017-09-12 12:30:00,38.9,38.93,38.9,38.92,56904.0,25.069,25.0883,25.069,25.0819,56904.0
2017-09-12 13:00:00,38.92,38.93,38.92,38.93,63761.0,25.0819,25.0883,25.0819,25.0883,63761.0
2017-09-12 13:30:00,38.92,38.93,38.92,38.92,40555.0,25.0819,25.0883,25.0819,25.0819,40555.0
2017-09-12 14:00:00,38.92,38.93,38.92,38.93,123851.0,25.0819,25.0883,25.0819,25.0883,123851.0
2017-09-12 14:30:00,38.93,38.93,38.91,38.91,63633.0,25.0883,25.0883,25.0754,25.0754,63633.0
2017-09-12 15:00:00,38.92,38.93,38.9,38.92,112048.0,25.0819,25.0883,25.069,25.0819,112048.0
2017-09-12 15:30:00,38.91,38.95,38.91,38.95,140342.0,25.0754,25.1012,25.0754,25.1012,140342.0
2017-09-13 09:30:00,38.94,38.94,38.9,38.9,155322.0,25.0948,25.0948,25.069,25.069,155322.0
2017-09-13 10:00:00,38.9,38.93,38.9,38.93,105603.0,25.069,25.0883,25.069,25.0883,105603.0
2017-09-13 10:30:00,38.92,38.93,38.9,38.91,80228.0,25.0819,25.0883,25.069,25.0754,80228.0
2017-09-13 11:00:00,38.9,38.92,38.9,38.91,92719.0,25.069,25.0819,25.069,25.0754,92719.0
2017-09-13 11:30:00,38.92,38.92,38.89,38.89,64317.0,25.0819,25.0819,25.0625,25.0625,64317.0
2017-09-13 12:00:00,38.9,38.91,38.89,38.91,64010.0,25.069,25.0754,25.0625,25.0754,64010.0
2017-09-13 12:30:00,38.9,38.91,38.88,38.89,99243.0,25.069,25.0754,25.0561,25.0625,99243.0
2017-09-13 13:00:00,38.89,38.9,38.88,38.9,66979.0,25.0625,25.069,25.0561,25.069,66979.0
2017-09-13 13:30:00,38.89,38.91,38.89,38.89,77947.0,25.0625,25.0754,25.0625,25.0625,77947.0
2017-09-13 14:00:00,38.89,38.9,38.88,38.88,107091.0,25.0625,25.069,25.0561,25.0561,107091.0
2017-09-13 14:30:00,38.89,38.89,38.87,38.88,68706.0,25.0625,25.0625,25.0497,25.0561,68706.0
2017-09-13 15:00:00,38.88,38.91,38.88,38.89,110248.0,25.0561,25.0754,25.0561,25.0625,110248.0
2017-09-13 15:30:00,38.88,38.9,38.85,38.85,342062.0,25.0561,25.069,25.0368,25.0368,342062.0
2017-09-14 09:30:00,38.86,38.89,38.85,38.89,95194.0,25.0432,25.0625,25.0368,25.0625,95194.0
2017-09-14 10:00:00,38.89,38.89,38.87,38.88,52982.0,25.0625,25.0625,25.0497,25.0561,52982.0
2017-09-14 10:30:00,38.89,38.89,38.88,38.89,73164.0,25.0625,25.0625,25.0561,25.0625,73164.0
2017-09-14 11:00:00,38.89,38.9,38.88,38.9,73140.0,25.0625,25.069,25.0561,25.069,73140.0
2017-09-14 11:30:00,38.9,38.9,38.89,38.9,83878.0,25.069,25.069,25.0625,25.069,83878.0
2017-09-14 12:00:00,38.89,38.9,38.89,38.9,41824.0,25.0625,25.069,25.0625,25.069,41824.0
2017-09-14 12:30:00,38.89,38.9,38.89,38.9,46022.0,25.0625,25.069,25.0625,25.069,46022.0
2017-09-14 13:00:00,38.9,38.9,38.87,38.88,93329.0,25.069,25.069,25.0497,25.0561,93329.0
2017-09-14 13:30:00,38.88,38.9,38.86,38.86,82764.0,25.0561,25.069,25.0432,25.0432,82764.0
2017-09-14 14:00:00,38.86,38.88,38.85,38.88,99655.0,25.0432,25.0561,25.0368,25.0561,99655.0
2017-09-14 14:30:00,38.88,38.89,38.86,38.89,102048.0,25.0561,25.0625,25.0432,25.0625,102048.0
2017-09-14 15:00:00,38.88,38.89,38.87,38.89,87763.0,25.0561,25.0625,25.0497,25.0625,87763.0
2017-09-14 15:30:00,38.88,38.89,38.84,38.86,266060.0,25.0561,25.0625,25.0303,25.0432,266060.0
2017-09-15 09:30:00,38.89,38.9,38.85,38.88,200278.0,25.0625,25.069,25.0368,25.0561,200278.0
2017-09-15 10:00:00,38.88,38.88,38.86,38.88,59662.0,25.0561,25.0561,25.0432,25.0561,59662.0
2017-09-15 10:30:00,38.88,38.89,38.87,38.89,65782.0,25.0561,25.0625,25.0497,25.0625,65782.0
2017-09-15 11:00:00,38.89,38.89,38.88,38.89,64445.0,25.0625,25.0625,25.0561,25.0625,64445.0
2017-09-15 11:30:00,38.89,38.89,38.87,38.88,82796.0,25.0625,25.0625,25.0497,25.0561,82796.0
2017-09-15 12:00:00,38.87,38.89,38.87,38.88,83003.0,25.0497,25.0625,25.0497,25.0561,83003.0
2017-09-15 12:30:00,38.88,38.88,38.85,38.88,89664.0,25.0561,25.0561,25.0368,25.0561,89664.0
2017-09-15 13:00:00,38.88,38.88,38.86,38.88,57683.0,25.0561,25.0561,25.0432,25.0561,57683.0
2017-09-15 13:30:00,38.88,38.89,38.87,38.89,73155.0,25.0561,25.0625,25.0497,25.0625,73155.0
2017-09-15 14:00:00,38.89,38.9,38.88,38.9,104186.0,25.0625,25.069,25.0561,25.069,104186.0
2017-09-15 14:30:00,38.89,38.92,38.89,38.91,144087.0,25.0625,25.0819,25.0625,25.0754,144087.0
2017-09-15 15:00:00,38.91,38.92,38.91,38.91,122041.0,25.0754,25.0819,25.0754,25.0754,122041.0
2017-09-15 15:30:00,38.91,38.92,38.9,38.92,359147.0,25.0754,25.0819,25.069,25.0819,359147.0
2017-09-18 09:30:00,38.92,38.93,38.9,38.92,171509.0,25.0819,25.0883,25.069,25.0819,171509.0
2017-09-18 10:00:00,38.92,38.93,38.92,38.92,45528.0,25.0819,25.0883,25.0819,25.0819,45528.0
2017-09-18 10:30:00,38.93,38.93,38.92,38.93,111141.0,25.0883,25.0883,25.0819,25.0883,111141.0
2017-09-18 11:00:00,38.92,38.94,38.92,38.93,89894.0,25.0819,25.0948,25.0819,25.0883,89894.0
2017-09-18 11:30:00,38.94,38.94,38.91,38.92,67882.0,25.0948,25.0948,25.0754,25.0819,67882.0
2017-09-18 12:00:00,38.91,38.92,38.91,38.92,45610.0,25.0754,25.0819,25.0754,25.0819,45610.0
2017-09-18 12:30:00,38.91,38.92,38.91,38.92,47327.0,25.0754,25.0819,25.0754,25.0819,47327.0
2017-09-18 13:00:00,38.91,38.92,38.9,38.91,110353.0,25.0754,25.0819,25.069,25.0754,110353.0
2017-09-18 13:30:00,38.92,38.92,38.9,38.9,59643.0,25.0819,25.0819,25.069,25.069,59643.0
2017-09-18 14:00:00,38.91,38.91,38.89,38.9,111309.0,25.0754,25.0754,25.0625,25.069,111309.0
2017-09-18 14:30:00,38.89,38.9,38.89,38.89,47212.0,25.0625,25.069,25.0625,25.0625,47212.0
2017-09-18 15:00:00,38.89,38.9,38.88,38.88,68577.0,25.0625,25.069,25.0561,25.0561,68577.0
2017-09-18 15:30:00,38.89,38.91,38.88,38.9,199033.0,25.0625,25.0754,25.0561,25.069,199033.0
2017-09-19 09:30:00,38.93,38.93,38.9,38.91,131251.0,25.0883,25.0883,25.069,25.0754,131251.0
2017-09-19 10:00:00,38.9,38.91,38.9,38.91,70448.0,25.069,25.0754,25.069,25.0754,70448.0
2017-09-19 10:30:00,38.9,38.91,38.88,38.89,114808.0,25.069,25.0754,25.0561,25.0625,114808.0
2017-09-19 11:00:00,38.88,38.89,38.88,38.89,79083.0,25.0561,25.0625,25.0561,25.0625,79083.0
2017-09-19 11:30:00,38.89,38.89,38.88,38.88,106976.0,25.0625,25.0625,25.0561,25.0561,106976.0
2017-09-19 12:00:00,38.88,38.89,38.88,38.88,60381.0,25.0561,25.0625,25.0561,25.0561,60381.0
2017-09-19 12:30:00,38.89,38.89,38.88,38.88,67901.0,25.0625,25.0625,25.0561,25.0561,67901.0
2017-09-19 13:00:00,38.88,38.89,38.87,38.88,104529.0,25.0561,25.0625,25.0497,25.0561,104529.0
2017-09-19 13:30:00,38.87,38.88,38.86,38.87,68558.0,25.0497,25.0561,25.0432,25.0497,68558.0
2017-09-19 14:00:00,38.87,38.87,38.86,38.87,94453.0,25.0497,25.0497,25.0432,25.0497,94453.0
2017-09-19 14:30:00,38.87,38.87,38.83,38.84,182027.0,25.0497,25.0497,25.0239,25.0303,182027.0
2017-09-19 15:00:00,38.85,38.87,38.84,38.86,107535.0,25.0368,25.0497,25.0303,25.0432,107535.0
2017-09-19 15:30:00,38.87,38.87,38.84,38.85,231211.0,25.0497,25.0497,25.0303,25.0368,231211.0
2017-09-20 09:30:00,38.89,38.89,38.86,38.87,131824.0,25.0625,25.0625,25.0432,25.0497,131824.0
2017-09-20 10:00:00,38.87,38.87,38.86,38.87,59492.0,25.0497,25.0497,25.0432,25.0497,59492.0
2017-09-20 10:30:00,38.87,38.87,38.86,38.87,47106.0,25.0497,25.0497,25.0432,25.0497,47106.0
2017-09-20 11:00:00,38.86,38.87,38.86,38.87,67424.0,25.0432,25.0497,25.0432,25.0497,67424.0
2017-09-20 11:30:00,38.86,38.88,38.86,38.88,82342.0,25.0432,25.0561,25.0432,25.0561,82342.0
2017-09-20 12:00:00,38.88,38.88,38.86,38.88,77752.0,25.0561,25.0561,25.0432,25.0561,77752.0
2017-09-20 12:30:00,38.88,38.88,38.87,38.87,55581.0,25.0561,25.0561,25.0497,25.0497,55581.0
2017-09-20 13:00:00,38.88,38.88,38.87,38.87,38055.0,25.0561,25.0561,25.0497,25.0497,38055.0
2017-09-20 13:30:00,38.87,38.88,38.86,38.88,78348.0,25.0497,25.0561,25.0432,25.0561,78348.0
2017-09-20 14:00:00,38.87,38.88,38.81,38.83,272851.0,25.0497,25.0561,25.011,25.0239,272851.0
2017-09-20 14:30:00,38.82,38.86,38.82,38.86,145811.0,25.0174,25.0432,25.0174,25.0432,145811.0
2017-09-20 15:00:00,38.86,38.86,38.83,38.85,104364.0,25.0432,25.0432,25.0239,25.0368,104364.0
2017-09-20 15:30:00,38.85,38.87,38.84,38.86,263512.0,25.0368,25.0497,25.0303,25.0432,263512.0
2017-09-21 09:30:00,38.88,38.88,38.83,38.86,340494.0,25.0561,25.0561,25.0239,25.0432,340494.0
2017-09-21 10:00:00,38.86,38.87,38.84,38.84,106294.0,25.0432,25.0497,25.0303,25.0303,106294.0
2017-09-21 10:30:00,38.84,38.85,38.83,38.84,365726.0,25.0303,25.0368,25.0239,25.0303,365726.0
2017-09-21 11:00:00,38.84,38.85,38.83,38.84,116702.0,25.0303,25.0368,25.0239,25.0303,116702.0
2017-09-21 11:30:00,38.85,38.85,38.84,38.85,70477.0,25.0368,25.0368,25.0303,25.0368,70477.0
2017-09-21 12:00:00,38.84,38.85,38.84,38.85,55498.0,25.0303,25.0368,25.0303,25.0368,55498.0
2017-09-21 12:30:00,38.85,38.85,38.84,38.84,100167.0,25.0368,25.0368,25.0303,25.0303,100167.0
2017-09-21 13:00:00,38.85,38.85,38.84,38.85,61187.0,25.0368,25.0368,25.0303,25.0368,61187.0
2017-09-21 13:30:00,38.84,38.85,38.83,38.83,78973.0,25.0303,25.0368,25.0239,25.0239,78973.0
2017-09-21 14:00:00,38.84,38.84,38.81,38.84,223968.0,25.0303,25.0303,25.011,25.0303,223968.0
2017-09-21 14:30:00,38.84,38.84,38.83,38.83,46090.0,25.0303,25.0303,25.0239,25.0239,46090.0
2017-09-21 15:00:00,38.83,38.84,38.83,38.84,51901.0,25.0239,25.0303,25.0239,25.0303,51901.0
2017-09-21 15:30:00,38.84,38.84,38.82,38.83,159729.0,25.0303,25.0303,25.0174,25.0239,159729.0
2017-09-22 09:30:00,38.84,38.86,38.83,38.84,84454.0,25.0303,25.0432,25.0239,25.0303,84454.0
2017-09-22 10:00:00,38.85,38.85,38.82,38.83,118800.0,25.0368,25.0368,25.0174,25.0239,118800.0
2017-09-22 10:30:00,38.82,38.83,38.81,38.82,118135.0,25.0174,25.0239,25.011,25.0174,118135.0
2017-09-22 11:00:00,38.81,38.82,38.81,38.81,80437.0,25.011,25.0174,25.011,25.011,80437.0
2017-09-22 11:30:00,38.81,38.82,38.81,38.82,76071.0,25.011,25.0174,25.011,25.0174,76071.0
2017-09-22 12:00:00,38.82,38.82,38.81,38.82,96328.0,25.0174,25.0174,25.011,25.0174,96328.0
2017-09-22 12:30:00,38.81,38.82,38.8,38.81,112930.0,25.011,25.0174,25.0045,25.011,112930.0
2017-09-22 13:00:00,38.8,38.81,38.79,38.8,104214.0,25.0045,25.011,24.9981,25.0045,104214.0
2017-09-22 13:30:00,38.81,38.82,38.8,38.8,190096.0,25.011,25.0174,25.0045,25.0045,190096.0
2017-09-22 14:00:00,38.81,38.81,38.79,38.79,171295.0,25.011,25.011,24.9981,24.9981,171295.0
2017-09-22 14:30:00,38.79,38.8,38.79,38.79,236953.0,24.9981,25.0045,24.9981,24.9981,236953.0
2017-09-22 15:00:00,38.8,38.81,38.79,38.79,116416.0,25.0045,25.011,24.9981,24.9981,116416.0
2017-09-22 15:30:00,38.8,38.82,38.79,38.82,184768.0,25.0045,25.0174,24.9981,25.0174,184768.0
2017-09-25 09:30:00,38.81,38.85,38.8,38.85,171576.0,25.011,25.0368,25.0045,25.0368,171576.0
2017-09-25 10:00:00,38.85,38.87,38.84,38.87,70518.0,25.0368,25.0497,25.0303,25.0497,70518.0
2017-09-25 10:30:00,38.87,38.89,38.85,38.86,293292.0,25.0497,25.0625,25.0368,25.0432,293292.0
2017-09-25 11:00:00,38.85,38.87,38.83,38.86,135686.0,25.0368,25.0497,25.0239,25.0432,135686.0
2017-09-25 11:30:00,38.87,38.88,38.85,38.85,71230.0,25.0497,25.0561,25.0368,25.0368,71230.0
2017-09-25 12:00:00,38.86,38.86,38.84,38.85,70714.0,25.0432,25.0432,25.0303,25.0368,70714.0
2017-09-25 12:30:00,38.86,38.87,38.85,38.86,83818.0,25.0432,25.0497,25.0368,25.0432,83818.0
2017-09-25 13:00:00,38.85,38.87,38.85,38.87,49422.0,25.0368,25.0497,25.0368,25.0497,49422.0
2017-09-25 13:30:00,38.86,38.87,38.86,38.87,94268.0,25.0432,25.0497,25.0432,25.0497,94268.0
2017-09-25 14:00:00,38.87,38.87,38.85,38.85,83060.0,25.0497,25.0497,25.0368,25.0368,83060.0
2017-09-25 14:30:00,38.85,38.87,38.85,38.87,89691.0,25.0368,25.0497,25.0368,25.0497,89691.0
2017-09-25 15:00:00,38.87,38.87,38.86,38.87,53203.0,25.0497,25.0497,25.0432,25.0497,53203.0
2017-09-25 15:30:00,38.87,38.89,38.86,38.88,149158.0,25.0497,25.0625,25.0432,25.0561,149158.0
2017-09-26 09:30:00,38.86,38.89,38.85,38.88,165364.0,25.0432,25.0625,25.0368,25.0561,165364.0
2017-09-26 10:00:00,38.89,38.89,38.88,38.89,75047.0,25.0625,25.0625,25.0561,25.0625,75047.0
2017-09-26 10:30:00,38.89,38.89,38.86,38.87,117421.0,25.0625,25.0625,25.0432,25.0497,117421.0
2017-09-26 11:00:00,38.86,38.88,38.86,38.88,117214.0,25.0432,25.0561,25.0432,25.0561,117214.0
2017-09-26 11:30:00,38.87,38.88,38.86,38.88,73100.0,25.0497,25.0561,25.0432,25.0561,73100.0
2017-09-26 12:00:00,38.87,38.88,38.86,38.87,136053.0,25.0497,25.0561,25.0432,25.0497,136053.0
2017-09-26 12:30:00,38.86,38.87,38.86,38.87,51367.0,25.0432,25.0497,25.0432,25.0497,51367.0
2017-09-26 13:00:00,38.86,38.87,38.86,38.87,69823.0,25.0432,25.0497,25.0432,25.0497,69823.0
2017-09-26 13:30:00,38.87,38.87,38.86,38.87,92036.0,25.0497,25.0497,25.0432,25.0497,92036.0
2017-09-26 14:00:00,38.86,38.87,38.86,38.87,44676.0,25.0432,25.0497,25.0432,25.0497,44676.0
2017-09-26 14:30:00,38.86,38.87,38.86,38.87,98787.0,25.0432,25.0497,25.0432,25.0497,98787.0
2017-09-26 15:00:00,38.87,38.87,38.86,38.86,97803.0,25.0497,25.0497,25.0432,25.0432,97803.0
2017-09-26 15:30:00,38.87,38.87,38.86,38.86,120702.0,25.0497,25.0497,25.0432,25.0432,120702.0
2017-09-27 09:30:00,38.83,38.86,38.81,38.82,429856.0,25.0239,25.0432,25.011,25.0174,429856.0
2017-09-27 10:00:00,38.82,38.82,38.8,38.81,111149.0,25.0174,25.0174,25.0045,25.011,111149.0
2017-09-27 10:30:00,38.81,38.81,38.8,38.8,62235.0,25.011,25.011,25.0045,25.0045,62235.0
2017-09-27 11:00:00,38.8,38.81,38.8,38.81,100023.0,25.0045,25.011,25.0045,25.011,100023.0
2017-09-27 11:30:00,38.81,38.81,38.78,38.79,184920.0,25.011,25.011,24.9917,24.9981,184920.0
2017-09-27 12:00:00,38.79,38.8,38.77,38.79,104277.0,24.9981,25.0045,24.9852,24.9981,104277.0
2017-09-27 12:30:00,38.8,38.81,38.79,38.8,89158.0,25.0045,25.011,24.9981,25.0045,89158.0
2017-09-27 13:00:00,38.8,38.82,38.79,38.82,97117.0,25.0045,25.0174,24.9981,25.0174,97117.0
2017-09-27 13:30:00,38.82,38.82,38.81,38.82,122914.0,25.0174,25.0174,25.011,25.0174,122914.0
2017-09-27 14:00:00,38.82,38.83,38.81,38.82,108798.0,25.0174,25.0239,25.011,25.0174,108798.0
2017-09-27 14:30:00,38.81,38.84,38.81,38.84,108514.0,25.011,25.0303,25.011,25.0303,108514.0
2017-09-27 15:00:00,38.84,38.84,38.83,38.84,119550.0,25.0303,25.0303,25.0239,25.0303,119550.0
2017-09-27 15:30:00,38.84,38.84,38.79,38.82,268901.0,25.0303,25.0303,24.9981,25.0174,268901.0
2017-09-28 09:30:00,38.76,38.78,38.75,38.78,133235.0,24.9788,24.9917,24.9723,24.9917,133235.0
2017-09-28 10:00:00,38.78,38.78,38.76,38.77,115194.0,24.9917,24.9917,24.9788,24.9852,115194.0
2017-09-28 10:30:00,38.77,38.78,38.76,38.78,55120.0,24.9852,24.9917,24.9788,24.9917,55120.0
2017-09-28 11:00:00,38.77,38.78,38.76,38.77,135304.0,24.9852,24.9917,24.9788,24.9852,135304.0
2017-09-28 11:30:00,38.77,38.77,38.76,38.76,63823.0,24.9852,24.9852,24.9788,24.9788,63823.0
2017-09-28 12:00:00,38.77,38.77,38.76,38.77,71250.0,24.9852,24.9852,24.9788,24.9852,71250.0
2017-09-28 12:30:00,38.77,38.78,38.76,38.78,81807.0,24.9852,24.9917,24.9788,24.9917,81807.0
2017-09-28 13:00:00,38.78,38.8,38.77,38.8,89493.0,24.9917,25.0045,24.9852,25.0045,89493.0
2017-09-28 13:30:00,38.79,38.8,38.79,38.79,99889.0,24.9981,25.0045,24.9981,24.9981,99889.0
2017-09-28 14:00:00,38.8,38.8,38.79,38.8,52548.0,25.0045,25.0045,24.9981,25.0045,52548.0
2017-09-28 14:30:00,38.8,38.8,38.78,38.79,192908.0,25.0045,25.0045,24.9917,24.9981,192908.0
2017-09-28 15:00:00,38.79,38.8,38.76,38.77,273121.0,24.9981,25.0045,24.9788,24.9852,273121.0
2017-09-28 15:30:00,38.78,38.8,38.77,38.79,145350.0,24.9917,25.0045,24.9852,24.9981,145350.0
2017-09-29 09:30:00,38.83,38.84,38.77,38.78,315109.0,25.0239,25.0303,24.9852,24.9917,315109.0
2017-09-29 10:00:00,38.79,38.81,38.79,38.8,220264.0,24.9981,25.011,24.9981,25.0045,220264.0
2017-09-29 10:30:00,38.81,38.81,38.79,38.8,176324.0,25.011,25.011,24.9981,25.0045,176324.0
2017-09-29 11:00:00,38.8,38.8,38.79,38.8,140403.0,25.0045,25.0045,24.9981,25.0045,140403.0
2017-09-29 11:30:00,38.8,38.8,38.79,38.8,109388.0,25.0045,25.0045,24.9981,25.0045,109388.0
2017-09-29 12:00:00,38.79,38.8,38.79,38.79,102910.0,24.9981,25.0045,24.9981,24.9981,102910.0
2017-09-29 12:30:00,38.79,38.8,38.79,38.79,99099.0,24.9981,25.0045,24.9981,24.9981,99099.0
2017-09-29 13:00:00,38.8,38.8,38.79,38.79,93357.0,25.0045,25.0045,24.9981,24.9981,93357.0
2017-09-29 13:30:00,38.79,38.8,38.79,38.8,145909.0,24.9981,25.0045,24.9981,25.0045,145909.0
2017-09-29 14:00:00,38.8,38.81,38.79,38.79,239653.0,25.0045,25.011,24.9981,24.9981,239653.0
2017-09-29 14:30:00,38.8,38.8,38.79,38.8,156428.0,25.0045,25.0045,24.9981,25.0045,156428.0
2017-09-29 15:00:00,38.8,38.8,38.77,38.77,281656.0,25.0045,25.0045,24.9852,24.9852,281656.0
2017-09-29 15:30:00,38.77,38.8,38.77,38.8,453840.0,24.9852,25.0045,24.9852,25.0045,453840.0
2017-10-02 09:30:00,38.7,38.7,38.65,38.67,689404.0,25.0534,25.0534,25.0211,25.034,689404.0
2017-10-02 10:00:00,38.67,38.67,38.64,38.66,161769.0,25.034,25.034,25.0146,25.0275,161769.0
2017-10-02 10:30:00,38.65,38.67,38.65,38.66,84957.0,25.0211,25.034,25.0211,25.0275,84957.0
2017-10-02 11:00:00,38.67,38.67,38.63,38.63,175708.0,25.034,25.034,25.0081,25.0081,175708.0
2017-10-02 11:30:00,38.63,38.65,38.63,38.63,180202.0,25.0081,25.0211,25.0081,25.0081,180202.0
2017-10-02 12:00:00,38.63,38.64,38.62,38.63,174415.0,25.0081,25.0146,25.0016,25.0081,174415.0
2017-10-02 12:30:00,38.63,38.64,38.62,38.64,178015.0,25.0081,25.0146,25.0016,25.0146,178015.0
2017-10-02 13:00:00,38.64,38.64,38.63,38.64,118359.0,25.0146,25.0146,25.0081,25.0146,118359.0
2017-10-02 13:30:00,38.64,38.64,38.62,38.62,197588.0,25.0146,25.0146,25.0016,25.0016,197588.0
2017-10-02 14:00:00,38.63,38.63,38.6,38.61,430490.0,25.0081,25.0081,24.9887,24.9952,430490.0
2017-10-02 14:30:00,38.6,38.61,38.59,38.59,258406.0,24.9887,24.9952,24.9822,24.9822,258406.0
2017-10-02 15:00:00,38.59,38.61,38.59,38.6,317412.0,24.9822,24.9952,24.9822,24.9887,317412.0
2017-10-02 15:30:00,38.6,38.61,38.55,38.55,874875.0,24.9887,24.9952,24.9563,24.9563,874875.0
2017-10-03 09:30:00,38.54,38.6,38.54,38.59,343694.0,24.9498,24.9887,24.9498,24.9822,343694.0
2017-10-03 10:00:00,38.59,38.59,38.57,38.59,136666.0,24.9822,24.9822,24.9693,24.9822,136666.0
2017-10-03 10:30:00,38.58,38.59,38.54,38.56,235675.0,24.9757,24.9822,24.9498,24.9628,235675.0
2017-10-03 11:00:00,38.56,38.56,38.54,38.56,236137.0,24.9628,24.9628,24.9498,24.9628,236137.0
2017-10-03 11:30:00,38.56,38.58,38.55,38.56,93174.0,24.9628,24.9757,24.9563,24.9628,93174.0
2017-10-03 12:00:00,38.57,38.59,38.56,38.59,98428.0,24.9693,24.9822,24.9628,24.9822,98428.0
2017-10-03 12:30:00,38.59,38.6,38.57,38.6,99158.0,24.9822,24.9887,24.9693,24.9887,99158.0
2017-10-03 13:00:00,38.6,38.61,38.58,38.6,142955.0,24.9887,24.9952,24.9757,24.9887,142955.0
2017-10-03 13:30:00,38.6,38.6,38.58,38.59,67169.0,24.9887,24.9887,24.9757,24.9822,67169.0
2017-10-03 14:00:00,38.6,38.6,38.59,38.6,88908.0,24.9887,24.9887,24.9822,24.9887,88908.0
2017-10-03 14:30:00,38.6,38.61,38.58,38.59,128251.0,24.9887,24.9952,24.9757,24.9822,128251.0
2017-10-03 15:00:00,38.58,38.59,38.54,38.55,317935.0,24.9757,24.9822,24.9498,24.9563,317935.0
2017-10-03 15:30:00,38.55,38.6,38.52,38.52,1201865.0,24.9563,24.9887,24.9369,24.9369,1201865.0
2017-10-04 09:30:00,38.56,38.58,38.54,38.58,222148.0,24.9628,24.9757,24.9498,24.9757,222148.0
2017-10-04 10:00:00,38.58,38.58,38.55,38.56,65375.0,24.9757,24.9757,24.9563,24.9628,65375.0
2017-10-04 10:30:00,38.57,38.57,38.54,38.55,336520.0,24.9693,24.9693,24.9498,24.9563,336520.0
2017-10-04 11:00:00,38.55,38.56,38.55,38.56,110589.0,24.9563,24.9628,24.9563,24.9628,110589.0
2017-10-04 11:30:00,38.55,38.56,38.55,38.55,99006.0,24.9563,24.9628,24.9563,24.9563,99006.0
2017-10-04 12:00:00,38.56,38.57,38.55,38.56,158168.0,24.9628,24.9693,24.9563,24.9628,158168.0
2017-10-04 12:30:00,38.56,38.57,38.54,38.55,82077.0,24.9628,24.9693,24.9498,24.9563,82077.0
2017-10-04 13:00:00,38.55,38.56,38.55,38.55,63439.0,24.9563,24.9628,24.9563,24.9563,63439.0
2017-10-04 13:30:00,38.55,38.56,38.55,38.55,146487.0,24.9563,24.9628,24.9563,24.9563,146487.0
2017-10-04 14:00:00,38.55,38.59,38.55,38.57,267936.0,24.9563,24.9822,24.9563,24.9693,267936.0
2017-10-04 14:30:00,38.56,38.57,38.55,38.55,228295.0,24.9628,24.9693,24.9563,24.9563,228295.0
2017-10-04 15:00:00,38.55,38.56,38.54,38.54,301408.0,24.9563,24.9628,24.9498,24.9498,301408.0
2017-10-04 15:30:00,38.54,38.55,38.5,38.52,951982.0,24.9498,24.9563,24.924,24.9369,951982.0
2017-10-05 09:30:00,38.52,38.56,38.52,38.56,200036.0,24.9369,24.9628,24.9369,24.9628,200036.0
2017-10-05 10:00:00,38.55,38.56,38.54,38.56,157984.0,24.9563,24.9628,24.9498,24.9628,157984.0
2017-10-05 10:30:00,38.56,38.56,38.55,38.56,93103.0,24.9628,24.9628,24.9563,24.9628,93103.0
2017-10-05 11:00:00,38.56,38.57,38.55,38.56,97713.0,24.9628,24.9693,24.9563,24.9628,97713.0
2017-10-05 11:30:00,38.57,38.57,38.56,38.57,68448.0,24.9693,24.9693,24.9628,24.9693,68448.0
2017-10-05 12:00:00,38.57,38.57,38.56,38.57,102551.0,24.9693,24.9693,24.9628,24.9693,102551.0
2017-10-05 12:30:00,38.57,38.57,38.56,38.57,160398.0,24.9693,24.9693,24.9628,24.9693,160398.0
2017-10-05 13:00:00,38.56,38.58,38.56,38.57,118773.0,24.9628,24.9757,24.9628,24.9693,118773.0
2017-10-05 13:30:00,38.57,38.58,38.56,38.57,79508.0,24.9693,24.9757,24.9628,24.9693,79508.0
2017-10-05 14:00:00,38.57,38.57,38.55,38.56,385268.0,24.9693,24.9693,24.9563,24.9628,385268.0
2017-10-05 14:30:00,38.56,38.56,38.54,38.54,302907.0,24.9628,24.9628,24.9498,24.9498,302907.0
2017-10-05 15:00:00,38.54,38.55,38.51,38.51,371171.0,24.9498,24.9563,24.9304,24.9304,371171.0
2017-10-05 15:30:00,38.51,38.52,38.49,38.5,862581.0,24.9304,24.9369,24.9175,24.924,862581.0
2017-10-06 09:30:00,38.46,38.49,38.34,38.37,723130.0,24.8981,24.9175,24.8204,24.8398,723130.0
2017-10-06 10:00:00,38.36,38.38,38.32,38.37,410101.0,24.8333,24.8463,24.8074,24.8398,410101.0
2017-10-06 10:30:00,38.37,38.38,38.34,38.35,576991.0,24.8398,24.8463,24.8204,24.8268,576991.0
2017-10-06 11:00:00,38.35,38.4,38.35,38.38,404057.0,24.8268,24.8592,24.8268,24.8463,404057.0
2017-10-06 11:30:00,38.38,38.38,38.36,38.37,303479.0,24.8463,24.8463,24.8333,24.8398,303479.0
2017-10-06 12:00:00,38.37,38.38,38.35,38.36,220666.0,24.8398,24.8463,24.8268,24.8333,220666.0
2017-10-06 12:30:00,38.36,38.38,38.35,38.35,231264.0,24.8333,24.8463,24.8268,24.8268,231264.0
2017-10-06 13:00:00,38.36,38.36,38.35,38.35,231235.0,24.8333,24.8333,24.8268,24.8268,231235.0
2017-10-06 13:30:00,38.35,38.35,38.33,38.34,212660.0,24.8268,24.8268,24.8139,24.8204,212660.0
2017-10-06 14:00:00,38.33,38.34,38.32,38.33,237534.0,24.8139,24.8204,24.8074,24.8139,237534.0
2017-10-06 14:30:00,38.33,38.35,38.32,38.35,247504.0,24.8139,24.8268,24.8074,24.8268,247504.0
2017-10-06 15:00:00,38.35,38.38,38.34,38.35,369248.0,24.8268,24.8463,24.8204,24.8268,369248.0
2017-10-06 15:30:00,38.35,38.36,38.33,38.35,888992.0,24.8268,24.8333,24.8139,24.8268,888992.0
2017-10-09 09:30:00,38.33,38.37,38.31,38.32,385623.0,24.8139,24.8398,24.801,24.8074,385623.0
2017-10-09 10:00:00,38.32,38.33,38.26,38.27,334040.0,24.8074,24.8139,24.7686,24.7751,334040.0
2017-10-09 10:30:00,38.27,38.28,38.24,38.24,235559.0,24.7751,24.7815,24.7556,24.7556,235559.0
2017-10-09 11:00:00,38.24,38.29,38.23,38.26,741063.0,24.7556,24.788,24.7492,24.7686,741063.0
2017-10-09 11:30:00,38.26,38.27,38.25,38.27,209669.0,24.7686,24.7751,24.7621,24.7751,209669.0
2017-10-09 12:00:00,38.27,38.3,38.27,38.28,98928.0,24.7751,24.7945,24.7751,24.7815,98928.0
2017-10-09 12:30:00,38.29,38.31,38.28,38.3,234930.0,24.788,24.801,24.7815,24.7945,234930.0
2017-10-09 13:00:00,38.29,38.32,38.29,38.31,145584.0,24.788,24.8074,24.788,24.801,145584.0
2017-10-09 13:30:00,38.31,38.32,38.3,38.3,141551.0,24.801,24.8074,24.7945,24.7945,141551.0
2017-10-09 14:00:00,38.3,38.31,38.29,38.3,125268.0,24.7945,24.801,24.788,24.7945,125268.0
2017-10-09 14:30:00,38.3,38.31,38.29,38.3,98702.0,24.7945,24.801,24.788,24.7945,98702.0
2017-10-09 15:00:00,38.29,38.3,38.28,38.28,284014.0,24.788,24.7945,24.7815,24.7815,284014.0
2017-10-09 15:30:00,38.29,38.33,38.28,38.32,289231.0,24.788,24.8139,24.7815,24.8074,289231.0
2017-10-10 09:30:00,38.33,38.37,38.33,38.34,385766.0,24.8139,24.8398,24.8139,24.8204,385766.0
2017-10-10 10:00:00,38.35,38.36,38.34,38.35,122159.0,24.8268,24.8333,24.8204,24.8268,122159.0
2017-10-10 10:30:00,38.36,38.37,38.35,38.36,59112.0,24.8333,24.8398,24.8268,24.8333,59112.0
2017-10-10 11:00:00,38.37,38.38,38.36,38.36,94770.0,24.8398,24.8463,24.8333,24.8333,94770.0
2017-10-10 11:30:00,38.37,38.37,38.35,38.36,75134.0,24.8398,24.8398,24.8268,24.8333,75134.0
2017-10-10 12:00:00,38.36,38.36,38.35,38.35,100047.0,24.8333,24.8333,24.8268,24.8268,100047.0
2017-10-10 12:30:00,38.36,38.4,38.35,38.38,129404.0,24.8333,24.8592,24.8268,24.8463,129404.0
2017-10-10 13:00:00,38.39,38.4,38.38,38.38,80225.0,24.8527,24.8592,24.8463,24.8463,80225.0
2017-10-10 13:30:00,38.39,38.42,38.38,38.41,120780.0,24.8527,24.8722,24.8463,24.8657,120780.0
2017-10-10 14:00:00,38.41,38.41,38.38,38.4,138093.0,24.8657,24.8657,24.8463,24.8592,138093.0
2017-10-10 14:30:00,38.4,38.4,38.37,38.37,92697.0,24.8592,24.8592,24.8398,24.8398,92697.0
2017-10-10 15:00:00,38.37,38.38,38.35,38.38,254542.0,24.8398,24.8463,24.8268,24.8463,254542.0
2017-10-10 15:30:00,38.38,38.41,38.36,38.4,323654.0,24.8463,24.8657,24.8333,24.8592,323654.0
2017-10-11 09:30:00,38.44,38.44,38.41,38.41,190205.0,24.8851,24.8851,24.8657,24.8657,190205.0
2017-10-11 10:00:00,38.42,38.43,38.41,38.43,74933.0,24.8722,24.8786,24.8657,24.8786,74933.0
2017-10-11 10:30:00,38.42,38.44,38.42,38.42,116465.0,24.8722,24.8851,24.8722,24.8722,116465.0
2017-10-11 11:00:00,38.42,38.43,38.42,38.43,69143.0,24.8722,24.8786,24.8722,24.8786,69143.0
2017-10-11 11:30:00,38.42,38.44,38.42,38.44,151998.0,24.8722,24.8851,24.8722,24.8851,151998.0
2017-10-11 12:00:00,38.44,38.46,38.42,38.43,209193.0,24.8851,24.8981,24.8722,24.8786,209193.0
2017-10-11 12:30:00,38.44,38.46,38.41,38.44,166943.0,24.8851,24.8981,24.8657,24.8851,166943.0
2017-10-11 13:00:00,38.44,38.44,38.42,38.42,546460.0,24.8851,24.8851,24.8722,24.8722,546460.0
2017-10-11 13:30:00,38.43,38.43,38.42,38.43,103269.0,24.8786,24.8786,24.8722,24.8786,103269.0
2017-10-11 14:00:00,38.43,38.43,38.42,38.43,83729.0,24.8786,24.8786,24.8722,24.8786,83729.0
2017-10-11 14:30:00,38.42,38.43,38.42,38.43,68016.0,24.8722,24.8786,24.8722,24.8786,68016.0
2017-10-11 15:00:00,38.43,38.45,38.42,38.44,308560.0,24.8786,24.8916,24.8722,24.8851,308560.0
2017-10-11 15:30:00,38.44,38.44,38.41,38.42,613547.0,24.8851,24.8851,24.8657,24.8722,613547.0
2017-10-12 09:30:00,38.42,38.44,38.41,38.43,133502.0,24.8722,24.8851,24.8657,24.8786,133502.0
2017-10-12 10:00:00,38.43,38.47,38.42,38.47,123330.0,24.8786,24.9045,24.8722,24.9045,123330.0
2017-10-12 10:30:00,38.47,38.48,38.46,38.47,113685.0,24.9045,24.911,24.8981,24.9045,113685.0
2017-10-12 11:00:00,38.47,38.51,38.47,38.5,185991.0,24.9045,24.9304,24.9045,24.924,185991.0
2017-10-12 11:30:00,38.49,38.52,38.49,38.51,75607.0,24.9175,24.9369,24.9175,24.9304,75607.0
2017-10-12 12:00:00,38.52,38.53,38.5,38.52,160142.0,24.9369,24.9434,24.924,24.9369,160142.0
2017-10-12 12:30:00,38.52,38.53,38.51,38.52,95299.0,24.9369,24.9434,24.9304,24.9369,95299.0
2017-10-12 13:00:00,38.52,38.54,38.52,38.54,154242.0,24.9369,24.9498,24.9369,24.9498,154242.0
2017-10-12 13:30:00,38.54,38.54,38.52,38.52,99910.0,24.9498,24.9498,24.9369,24.9369,99910.0
2017-10-12 14:00:00,38.52,38.54,38.52,38.53,197958.0,24.9369,24.9498,24.9369,24.9434,197958.0
2017-10-12 14:30:00,38.53,38.54,38.52,38.54,242497.0,24.9434,24.9498,24.9369,24.9498,242497.0
2017-10-12 15:00:00,38.54,38.55,38.53,38.55,194890.0,24.9498,24.9563,24.9434,24.9563,194890.0
2017-10-12 15:30:00,38.54,38.55,38.51,38.52,392204.0,24.9498,24.9563,24.9304,24.9369,392204.0
2017-10-13 09:30:00,38.55,38.59,38.55,38.59,333167.0,24.9563,24.9822,24.9563,24.9822,333167.0
2017-10-13 10:00:00,38.59,38.59,38.55,38.56,119546.0,24.9822,24.9822,24.9563,24.9628,119546.0
2017-10-13 10:30:00,38.56,38.58,38.55,38.55,122868.0,24.9628,24.9757,24.9563,24.9563,122868.0
2017-10-13 11:00:00,38.56,38.57,38.55,38.56,76532.0,24.9628,24.9693,24.9563,24.9628,76532.0
2017-10-13 11:30:00,38.55,38.58,38.55,38.57,98479.0,24.9563,24.9757,24.9563,24.9693,98479.0
2017-10-13 12:00:00,38.58,38.58,38.56,38.56,51988.0,24.9757,24.9757,24.9628,24.9628,51988.0
2017-10-13 12:30:00,38.56,38.57,38.55,38.57,61195.0,24.9628,24.9693,24.9563,24.9693,61195.0
2017-10-13 13:00:00,38.57,38.57,38.55,38.57,66101.0,24.9693,24.9693,24.9563,24.9693,66101.0
2017-10-13 13:30:00,38.56,38.58,38.56,38.57,61986.0,24.9628,24.9757,24.9628,24.9693,61986.0
2017-10-13 14:00:00,38.57,38.58,38.56,38.57,91935.0,24.9693,24.9757,24.9628,24.9693,91935.0
2017-10-13 14:30:00,38.57,38.57,38.56,38.57,51670.0,24.9693,24.9693,24.9628,24.9693,51670.0
2017-10-13 15:00:00,38.57,38.58,38.56,38.56,136185.0,24.9693,24.9757,24.9628,24.9628,136185.0
2017-10-13 15:30:00,38.57,38.57,38.52,38.56,244265.0,24.9693,24.9693,24.9369,24.9628,244265.0
2017-10-16 09:30:00,38.55,38.59,38.55,38.57,261563.0,24.9563,24.9822,24.9563,24.9693,261563.0
2017-10-16 10:00:00,38.58,38.58,38.55,38.56,80808.0,24.9757,24.9757,24.9563,24.9628,80808.0
2017-10-16 10:30:00,38.56,38.57,38.55,38.57,92087.0,24.9628,24.9693,24.9563,24.9693,92087.0
2017-10-16 11:00:00,38.57,38.57,38.55,38.56,90872.0,24.9693,24.9693,24.9563,24.9628,90872.0
2017-10-16 11:30:00,38.56,38.57,38.55,38.55,61639.0,24.9628,24.9693,24.9563,24.9563,61639.0
2017-10-16 12:00:00,38.56,38.56,38.55,38.55,131244.0,24.9628,24.9628,24.9563,24.9563,131244.0
2017-10-16 12:30:00,38.55,38.56,38.53,38.54,160993.0,24.9563,24.9628,24.9434,24.9498,160993.0
2017-10-16 13:00:00,38.54,38.55,38.52,38.54,122295.0,24.9498,24.9563,24.9369,24.9498,122295.0
2017-10-16 13:30:00,38.54,38.54,38.51,38.52,128510.0,24.9498,24.9498,24.9304,24.9369,128510.0
2017-10-16 14:00:00,38.52,38.53,38.5,38.52,111459.0,24.9369,24.9434,24.924,24.9369,111459.0
2017-10-16 14:30:00,38.52,38.52,38.5,38.52,96503.0,24.9369,24.9369,24.924,24.9369,96503.0
2017-10-16 15:00:00,38.51,38.54,38.5,38.52,151846.0,24.9304,24.9498,24.924,24.9369,151846.0
2017-10-16 15:30:00,38.51,38.52,38.49,38.49,263982.0,24.9304,24.9369,24.9175,24.9175,263982.0
2017-10-17 09:30:00,38.49,38.51,38.47,38.5,99925.0,24.9175,24.9304,24.9045,24.924,99925.0
2017-10-17 10:00:00,38.5,38.52,38.49,38.51,63220.0,24.924,24.9369,24.9175,24.9304,63220.0
2017-10-17 10:30:00,38.51,38.51,38.45,38.46,446931.0,24.9304,24.9304,24.8916,24.8981,446931.0
2017-10-17 11:00:00,38.47,38.5,38.47,38.49,103753.0,24.9045,24.924,24.9045,24.9175,103753.0
2017-10-17 11:30:00,38.5,38.51,38.49,38.49,107262.0,24.924,24.9304,24.9175,24.9175,107262.0
2017-10-17 12:00:00,38.49,38.5,38.49,38.5,67393.0,24.9175,24.924,24.9175,24.924,67393.0
2017-10-17 12:30:00,38.5,38.5,38.49,38.49,60603.0,24.924,24.924,24.9175,24.9175,60603.0
2017-10-17 13:00:00,38.49,38.5,38.48,38.48,110782.0,24.9175,24.924,24.911,24.911,110782.0
2017-10-17 13:30:00,38.49,38.5,38.48,38.48,119368.0,24.9175,24.924,24.911,24.911,119368.0
2017-10-17 14:00:00,38.48,38.49,38.47,38.48,126955.0,24.911,24.9175,24.9045,24.911,126955.0
2017-10-17 14:30:00,38.47,38.5,38.47,38.49,120568.0,24.9045,24.924,24.9045,24.9175,120568.0
2017-10-17 15:00:00,38.5,38.51,38.48,38.49,165621.0,24.924,24.9304,24.911,24.9175,165621.0
2017-10-17 15:30:00,38.48,38.5,38.46,38.49,322475.0,24.911,24.924,24.8981,24.9175,322475.0
2017-10-18 09:30:00,38.53,38.53,38.47,38.48,155361.0,24.9434,24.9434,24.9045,24.911,155361.0
2017-10-18 10:00:00,38.48,38.48,38.45,38.46,110384.0,24.911,24.911,24.8916,24.8981,110384.0
2017-10-18 10:30:00,38.45,38.47,38.45,38.46,99812.0,24.8916,24.9045,24.8916,24.8981,99812.0
2017-10-18 11:00:00,38.45,38.46,38.44,38.45,167464.0,24.8916,24.8981,24.8851,24.8916,167464.0
2017-10-18 11:30:00,38.45,38.45,38.44,38.44,144321.0,24.8916,24.8916,24.8851,24.8851,144321.0
2017-10-18 12:00:00,38.44,38.45,38.44,38.44,88008.0,24.8851,24.8916,24.8851,24.8851,88008.0
2017-10-18 12:30:00,38.45,38.45,38.44,38.44,78163.0,24.8916,24.8916,24.8851,24.8851,78163.0
2017-10-18 13:00:00,38.44,38.47,38.44,38.47,74994.0,24.8851,24.9045,24.8851,24.9045,74994.0
2017-10-18 13:30:00,38.47,38.47,38.45,38.45,56880.0,24.9045,24.9045,24.8916,24.8916,56880.0
2017-10-18 14:00:00,38.46,38.47,38.45,38.46,78776.0,24.8981,24.9045,24.8916,24.8981,78776.0
2017-10-18 14:30:00,38.45,38.47,38.45,38.46,97794.0,24.8916,24.9045,24.8916,24.8981,97794.0
2017-10-18 15:00:00,38.47,38.48,38.45,38.46,182926.0,24.9045,24.911,24.8916,24.8981,182926.0
2017-10-18 15:30:00,38.45,38.47,38.44,38.46,302986.0,24.8916,24.9045,24.8851,24.8981,302986.0
2017-10-19 09:30:00,38.4,38.48,38.37,38.45,196820.0,24.8592,24.911,24.8398,24.8916,196820.0
2017-10-19 10:00:00,38.44,38.46,38.43,38.45,90406.0,24.8851,24.8981,24.8786,24.8916,90406.0
2017-10-19 10:30:00,38.45,38.47,38.43,38.47,78825.0,24.8916,24.9045,24.8786,24.9045,78825.0
2017-10-19 11:00:00,38.47,38.47,38.45,38.47,68193.0,24.9045,24.9045,24.8916,24.9045,68193.0
2017-10-19 11:30:00,38.47,38.47,38.46,38.47,34633.0,24.9045,24.9045,24.8981,24.9045,34633.0
2017-10-19 12:00:00,38.46,38.47,38.46,38.46,66601.0,24.8981,24.9045,24.8981,24.8981,66601.0
2017-10-19 12:30:00,38.46,38.48,38.46,38.47,44980.0,24.8981,24.911,24.8981,24.9045,44980.0
2017-10-19 13:00:00,38.47,38.49,38.47,38.48,104937.0,24.9045,24.9175,24.9045,24.911,104937.0
2017-10-19 13:30:00,38.49,38.5,38.47,38.49,75583.0,24.9175,24.924,24.9045,24.9175,75583.0
2017-10-19 14:00:00,38.49,38.51,38.48,38.5,98675.0,24.9175,24.9304,24.911,24.924,98675.0
2017-10-19 14:30:00,38.5,38.53,38.5,38.52,127741.0,24.924,24.9434,24.924,24.9369,127741.0
2017-10-19 15:00:00,38.52,38.52,38.5,38.51,125992.0,24.9369,24.9369,24.924,24.9304,125992.0
2017-10-19 15:30:00,38.51,38.53,38.49,38.51,242759.0,24.9304,24.9434,24.9175,24.9304,242759.0
2017-10-20 09:30:00,38.5,38.54,38.46,38.54,219364.0,24.924,24.9498,24.8981,24.9498,219364.0
2017-10-20 10:00:00,38.53,38.54,38.51,38.51,63546.0,24.9434,24.9498,24.9304,24.9304,63546.0
2017-10-20 10:30:00,38.51,38.52,38.5,38.51,97130.0,24.9304,24.9369,24.924,24.9304,97130.0
2017-10-20 11:00:00,38.51,38.52,38.51,38.52,58105.0,24.9304,24.9369,24.9304,24.9369,58105.0
2017-10-20 11:30:00,38.52,38.52,38.5,38.51,114343.0,24.9369,24.9369,24.924,24.9304,114343.0
2017-10-20 12:00:00,38.51,38.52,38.51,38.52,65319.0,24.9304,24.9369,24.9304,24.9369,65319.0
2017-10-20 12:30:00,38.51,38.53,38.51,38.53,225647.0,24.9304,24.9434,24.9304,24.9434,225647.0
2017-10-20 13:00:00,38.52,38.54,38.52,38.52,181634.0,24.9369,24.9498,24.9369,24.9369,181634.0
2017-10-20 13:30:00,38.53,38.55,38.52,38.54,189836.0,24.9434,24.9563,24.9369,24.9498,189836.0
2017-10-20 14:00:00,38.54,38.55,38.53,38.55,179077.0,24.9498,24.9563,24.9434,24.9563,179077.0
2017-10-20 14:30:00,38.55,38.56,38.54,38.55,154276.0,24.9563,24.9628,24.9498,24.9563,154276.0
2017-10-20 15:00:00,38.55,38.55,38.51,38.54,168437.0,24.9563,24.9563,24.9304,24.9498,168437.0
2017-10-20 15:30:00,38.54,38.6,38.51,38.59,575181.0,24.9498,24.9887,24.9304,24.9822,575181.0
2017-10-23 09:30:00,38.59,38.63,38.56,38.61,232640.0,24.9822,25.0081,24.9628,24.9952,232640.0
2017-10-23 10:00:00,38.62,38.65,38.61,38.64,129927.0,25.0016,25.0211,24.9952,25.0146,129927.0
2017-10-23 10:30:00,38.63,38.67,38.63,38.65,151302.0,25.0081,25.034,25.0081,25.0211,151302.0
2017-10-23 11:00:00,38.65,38.66,38.63,38.63,187146.0,25.0211,25.0275,25.0081,25.0081,187146.0
2017-10-23 11:30:00,38.63,38.64,38.63,38.63,139111.0,25.0081,25.0146,25.0081,25.0081,139111.0
2017-10-23 12:00:00,38.63,38.65,38.63,38.65,91473.0,25.0081,25.0211,25.0081,25.0211,91473.0
2017-10-23 12:30:00,38.64,38.65,38.61,38.61,84499.0,25.0146,25.0211,24.9952,24.9952,84499.0
2017-10-23 13:00:00,38.62,38.62,38.61,38.62,225086.0,25.0016,25.0016,24.9952,25.0016,225086.0
2017-10-23 13:30:00,38.62,38.62,38.61,38.61,73718.0,25.0016,25.0016,24.9952,24.9952,73718.0
2017-10-23 14:00:00,38.62,38.62,38.6,38.61,117077.0,25.0016,25.0016,24.9887,24.9952,117077.0
2017-10-23 14:30:00,38.61,38.61,38.6,38.61,124900.0,24.9952,24.9952,24.9887,24.9952,124900.0
2017-10-23 15:00:00,38.61,38.62,38.59,38.59,151327.0,24.9952,25.0016,24.9822,24.9822,151327.0
2017-10-23 15:30:00,38.59,38.63,38.59,38.63,204581.0,24.9822,25.0081,24.9822,25.0081,204581.0
2017-10-24 09:30:00,38.57,38.62,38.57,38.61,298338.0,24.9693,25.0016,24.9693,24.9952,298338.0
2017-10-24 10:00:00,38.61,38.62,38.59,38.61,97308.0,24.9952,25.0016,24.9822,24.9952,97308.0
2017-10-24 10:30:00,38.6,38.61,38.59,38.6,70721.0,24.9887,24.9952,24.9822,24.9887,70721.0
2017-10-24 11:00:00,38.59,38.6,38.56,38.56,132640.0,24.9822,24.9887,24.9628,24.9628,132640.0
2017-10-24 11:30:00,38.57,38.59,38.56,38.59,63034.0,24.9693,24.9822,24.9628,24.9822,63034.0
2017-10-24 12:00:00,38.59,38.59,38.56,38.57,77477.0,24.9822,24.9822,24.9628,24.9693,77477.0
2017-10-24 12:30:00,38.57,38.58,38.56,38.58,50550.0,24.9693,24.9757,24.9628,24.9757,50550.0
2017-10-24 13:00:00,38.58,38.59,38.57,38.57,100064.0,24.9757,24.9822,24.9693,24.9693,100064.0
2017-10-24 13:30:00,38.58,38.59,38.57,38.59,85028.0,24.9757,24.9822,24.9693,24.9822,85028.0
2017-10-24 14:00:00,38.59,38.6,38.58,38.6,143437.0,24.9822,24.9887,24.9757,24.9887,143437.0
2017-10-24 14:30:00,38.59,38.6,38.58,38.59,155444.0,24.9822,24.9887,24.9757,24.9822,155444.0
2017-10-24 15:00:00,38.59,38.59,38.56,38.58,105288.0,24.9822,24.9822,24.9628,24.9757,105288.0
2017-10-24 15:30:00,38.57,38.59,38.56,38.58,188892.0,24.9693,24.9822,24.9628,24.9757,188892.0
2017-10-25 09:30:00,38.52,38.52,38.41,38.42,348137.0,24.9369,24.9369,24.8657,24.8722,348137.0
2017-10-25 10:00:00,38.42,38.45,38.4,38.43,184228.0,24.8722,24.8916,24.8592,24.8786,184228.0
2017-10-25 10:30:00,38.42,38.45,38.41,38.44,250769.0,24.8722,24.8916,24.8657,24.8851,250769.0
2017-10-25 11:00:00,38.43,38.44,38.42,38.44,118414.0,24.8786,24.8851,24.8722,24.8851,118414.0
2017-10-25 11:30:00,38.43,38.44,38.42,38.42,101900.0,24.8786,24.8851,24.8722,24.8722,101900.0
2017-10-25 12:00:00,38.43,38.43,38.36,38.37,207617.0,24.8786,24.8786,24.8333,24.8398,207617.0
2017-10-25 12:30:00,38.37,38.45,38.37,38.43,182435.0,24.8398,24.8916,24.8398,24.8786,182435.0
2017-10-25 13:00:00,38.44,38.44,38.41,38.41,65826.0,24.8851,24.8851,24.8657,24.8657,65826.0
2017-10-25 13:30:00,38.41,38.46,38.41,38.45,141004.0,24.8657,24.8981,24.8657,24.8916,141004.0
2017-10-25 14:00:00,38.45,38.47,38.44,38.46,105127.0,24.8916,24.9045,24.8851,24.8981,105127.0
2017-10-25 14:30:00,38.45,38.46,38.42,38.45,118413.0,24.8916,24.8981,24.8722,24.8916,118413.0
2017-10-25 15:00:00,38.45,38.47,38.43,38.47,113269.0,24.8916,24.9045,24.8786,24.9045,113269.0
2017-10-25 15:30:00,38.47,38.47,38.42,38.42,387566.0,24.9045,24.9045,24.8722,24.8722,387566.0
2017-10-26 09:30:00,38.49,38.49,38.44,38.44,224758.0,24.9175,24.9175,24.8851,24.8851,224758.0
2017-10-26 10:00:00,38.45,38.45,38.39,38.41,161588.0,24.8916,24.8916,24.8527,24.8657,161588.0
2017-10-26 10:30:00,38.42,38.45,38.41,38.44,105984.0,24.8722,24.8916,24.8657,24.8851,105984.0
2017-10-26 11:00:00,38.44,38.44,38.41,38.42,144428.0,24.8851,24.8851,24.8657,24.8722,144428.0
2017-10-26 11:30:00,38.43,38.45,38.41,38.44,148732.0,24.8786,24.8916,24.8657,24.8851,148732.0
2017-10-26 12:00:00,38.45,38.45,38.43,38.44,58626.0,24.8916,24.8916,24.8786,24.8851,58626.0
2017-10-26 12:30:00,38.44,38.44,38.41,38.41,75592.0,24.8851,24.8851,24.8657,24.8657,75592.0
2017-10-26 13:00:00,38.41,38.43,38.41,38.41,69880.0,24.8657,24.8786,24.8657,24.8657,69880.0
2017-10-26 13:30:00,38.42,38.42,38.4,38.42,120083.0,24.8722,24.8722,24.8592,24.8722,120083.0
2017-10-26 14:00:00,38.42,38.44,38.41,38.41,112510.0,24.8722,24.8851,24.8657,24.8657,112510.0
2017-10-26 14:30:00,38.41,38.42,38.4,38.41,90322.0,24.8657,24.8722,24.8592,24.8657,90322.0
2017-10-26 15:00:00,38.41,38.42,38.4,38.4,113530.0,24.8657,24.8722,24.8592,24.8592,113530.0
2017-10-26 15:30:00,38.41,38.41,38.38,38.39,258785.0,24.8657,24.8657,24.8463,24.8527,258785.0
2017-10-27 09:30:00,38.45,38.47,38.43,38.45,167585.0,24.8916,24.9045,24.8786,24.8916,167585.0
2017-10-27 10:00:00,38.46,38.49,38.45,38.47,162787.0,24.8981,24.9175,24.8916,24.9045,162787.0
2017-10-27 10:30:00,38.46,38.49,38.46,38.48,77846.0,24.8981,24.9175,24.8981,24.911,77846.0
2017-10-27 11:00:00,38.49,38.51,38.48,38.51,37220.0,24.9175,24.9304,24.911,24.9304,37220.0
2017-10-27 11:30:00,38.51,38.51,38.49,38.51,118189.0,24.9304,24.9304,24.9175,24.9304,118189.0
2017-10-27 12:00:00,38.51,38.53,38.5,38.52,79471.0,24.9304,24.9434,24.924,24.9369,79471.0
2017-10-27 12:30:00,38.52,38.52,38.5,38.52,38870.0,24.9369,24.9369,24.924,24.9369,38870.0
2017-10-27 13:00:00,38.51,38.52,38.51,38.52,27151.0,24.9304,24.9369,24.9304,24.9369,27151.0
2017-10-27 13:30:00,38.52,38.52,38.51,38.52,61299.0,24.9369,24.9369,24.9304,24.9369,61299.0
2017-10-27 14:00:00,38.52,38.52,38.51,38.52,46296.0,24.9369,24.9369,24.9304,24.9369,46296.0
2017-10-27 14:30:00,38.52,38.52,38.51,38.52,95438.0,24.9369,24.9369,24.9304,24.9369,95438.0
2017-10-27 15:00:00,38.52,38.52,38.49,38.5,80232.0,24.9369,24.9369,24.9175,24.924,80232.0
2017-10-27 15:30:00,38.51,38.51,38.49,38.51,186963.0,24.9304,24.9304,24.9175,24.9304,186963.0
2017-10-30 09:30:00,38.52,38.54,38.51,38.54,206436.0,24.9369,24.9498,24.9304,24.9498,206436.0
2017-10-30 10:00:00,38.54,38.54,38.52,38.53,125396.0,24.9498,24.9498,24.9369,24.9434,125396.0
2017-10-30 10:30:00,38.52,38.54,38.5,38.51,115831.0,24.9369,24.9498,24.924,24.9304,115831.0
2017-10-30 11:00:00,38.52,38.52,38.5,38.5,122419.0,24.9369,24.9369,24.924,24.924,122419.0
2017-10-30 11:30:00,38.51,38.52,38.5,38.51,129344.0,24.9304,24.9369,24.924,24.9304,129344.0
2017-10-30 12:00:00,38.51,38.51,38.49,38.5,115846.0,24.9304,24.9304,24.9175,24.924,115846.0
2017-10-30 12:30:00,38.5,38.5,38.48,38.49,92197.0,24.924,24.924,24.911,24.9175,92197.0
2017-10-30 13:00:00,38.48,38.49,38.47,38.48,148507.0,24.911,24.9175,24.9045,24.911,148507.0
2017-10-30 13:30:00,38.48,38.48,38.45,38.45,97296.0,24.911,24.911,24.8916,24.8916,97296.0
2017-10-30 14:00:00,38.46,38.46,38.45,38.46,126715.0,24.8981,24.8981,24.8916,24.8981,126715.0
2017-10-30 14:30:00,38.46,38.46,38.41,38.41,181139.0,24.8981,24.8981,24.8657,24.8657,181139.0
2017-10-30 15:00:00,38.41,38.42,38.37,38.39,246915.0,24.8657,24.8722,24.8398,24.8527,246915.0
2017-10-30 15:30:00,38.39,38.43,38.38,38.41,510246.0,24.8527,24.8786,24.8463,24.8657,510246.0
2017-10-31 09:30:00,38.45,38.46,38.41,38.44,244061.0,24.8916,24.8981,24.8657,24.8851,244061.0
2017-10-31 10:00:00,38.43,38.47,38.43,38.45,149604.0,24.8786,24.9045,24.8786,24.8916,149604.0
2017-10-31 10:30:00,38.46,38.48,38.45,38.46,113753.0,24.8981,24.911,24.8916,24.8981,113753.0
2017-10-31 11:00:00,38.47,38.48,38.45,38.47,177107.0,24.9045,24.911,24.8916,24.9045,177107.0
2017-10-31 11:30:00,38.46,38.47,38.46,38.47,92051.0,24.8981,24.9045,24.8981,24.9045,92051.0
2017-10-31 12:00:00,38.46,38.47,38.46,38.46,111427.0,24.8981,24.9045,24.8981,24.8981,111427.0
2017-10-31 12:30:00,38.46,38.47,38.46,38.47,75770.0,24.8981,24.9045,24.8981,24.9045,75770.0
2017-10-31 13:00:00,38.47,38.47,38.46,38.46,125703.0,24.9045,24.9045,24.8981,24.8981,125703.0
2017-10-31 13:30:00,38.46,38.47,38.46,38.47,71218.0,24.8981,24.9045,24.8981,24.9045,71218.0
2017-10-31 14:00:00,38.47,38.49,38.46,38.48,180211.0,24.9045,24.9175,24.8981,24.911,180211.0
2017-10-31 14:30:00,38.48,38.5,38.46,38.48,181752.0,24.911,24.924,24.8981,24.911,181752.0
2017-10-31 15:00:00,38.48,38.49,38.47,38.48,121099.0,24.911,24.9175,24.9045,24.911,121099.0
2017-10-31 15:30:00,38.48,38.49,38.46,38.47,255395.0,24.911,24.9175,24.8981,24.9045,255395.0
2017-11-01 09:30:00,38.33,38.38,38.26,38.29,207353.0,24.9376,24.9701,24.8921,24.9116,207353.0
2017-11-01 10:00:00,38.29,38.32,38.28,38.3,153787.0,24.9116,24.9311,24.9051,24.9181,153787.0
2017-11-01 10:30:00,38.31,38.32,38.28,38.3,123770.0,24.9246,24.9311,24.9051,24.9181,123770.0
2017-11-01 11:00:00,38.3,38.3,38.27,38.29,333730.0,24.9181,24.9181,24.8986,24.9116,333730.0
2017-11-01 11:30:00,38.29,38.29,38.25,38.27,417141.0,24.9116,24.9116,24.8856,24.8986,417141.0
2017-11-01 12:00:00,38.26,38.27,38.26,38.27,192139.0,24.8921,24.8986,24.8921,24.8986,192139.0
2017-11-01 12:30:00,38.27,38.27,38.26,38.27,216485.0,24.8986,24.8986,24.8921,24.8986,216485.0
2017-11-01 13:00:00,38.27,38.27,38.26,38.26,147247.0,24.8986,24.8986,24.8921,24.8921,147247.0
2017-11-01 13:30:00,38.26,38.29,38.26,38.27,107381.0,24.8921,24.9116,24.8921,24.8986,107381.0
2017-11-01 14:00:00,38.27,38.32,38.27,38.29,167157.0,24.8986,24.9311,24.8986,24.9116,167157.0
2017-11-01 14:30:00,38.29,38.3,38.28,38.29,130004.0,24.9116,24.9181,24.9051,24.9116,130004.0
2017-11-01 15:00:00,38.29,38.3,38.28,38.3,106928.0,24.9116,24.9181,24.9051,24.9181,106928.0
2017-11-01 15:30:00,38.3,38.31,38.26,38.26,316952.0,24.9181,24.9246,24.8921,24.8921,316952.0
2017-11-02 09:30:00,38.26,38.31,38.26,38.3,175176.0,24.8921,24.9246,24.8921,24.9181,175176.0
2017-11-02 10:00:00,38.3,38.31,38.26,38.28,143580.0,24.9181,24.9246,24.8921,24.9051,143580.0
2017-11-02 10:30:00,38.27,38.28,38.27,38.28,121161.0,24.8986,24.9051,24.8986,24.9051,121161.0
2017-11-02 11:00:00,38.27,38.29,38.26,38.28,149843.0,24.8986,24.9116,24.8921,24.9051,149843.0
2017-11-02 11:30:00,38.27,38.28,38.26,38.27,93872.0,24.8986,24.9051,24.8921,24.8986,93872.0
2017-11-02 12:00:00,38.26,38.27,38.26,38.27,88358.0,24.8921,24.8986,24.8921,24.8986,88358.0
2017-11-02 12:30:00,38.26,38.28,38.26,38.26,135183.0,24.8921,24.9051,24.8921,24.8921,135183.0
2017-11-02 13:00:00,38.26,38.27,38.25,38.25,123355.0,24.8921,24.8986,24.8856,24.8856,123355.0
2017-11-02 13:30:00,38.25,38.26,38.22,38.23,214077.0,24.8856,24.8921,24.866,24.8726,214077.0
2017-11-02 14:00:00,38.23,38.25,38.23,38.25,147942.0,24.8726,24.8856,24.8726,24.8856,147942.0
2017-11-02 14:30:00,38.24,38.25,38.23,38.25,144304.0,24.8791,24.8856,24.8726,24.8856,144304.0
2017-11-02 15:00:00,38.25,38.26,38.24,38.26,188063.0,24.8856,24.8921,24.8791,24.8921,188063.0
2017-11-02 15:30:00,38.26,38.3,38.25,38.3,260979.0,24.8921,24.9181,24.8856,24.9181,260979.0
2017-11-03 09:30:00,38.32,38.33,38.25,38.27,229006.0,24.9311,24.9376,24.8856,24.8986,229006.0
2017-11-03 10:00:00,38.26,38.27,38.24,38.26,165704.0,24.8921,24.8986,24.8791,24.8921,165704.0
2017-11-03 10:30:00,38.25,38.26,38.22,38.23,140730.0,24.8856,24.8921,24.866,24.8726,140730.0
2017-11-03 11:00:00,38.24,38.25,38.23,38.25,189385.0,24.8791,24.8856,24.8726,24.8856,189385.0
2017-11-03 11:30:00,38.25,38.25,38.24,38.24,107491.0,24.8856,24.8856,24.8791,24.8791,107491.0
2017-11-03 12:00:00,38.25,38.26,38.24,38.25,131524.0,24.8856,24.8921,24.8791,24.8856,131524.0
2017-11-03 12:30:00,38.25,38.26,38.25,38.25,94406.0,24.8856,24.8921,24.8856,24.8856,94406.0
2017-11-03 13:00:00,38.26,38.26,38.25,38.26,141075.0,24.8921,24.8921,24.8856,24.8921,141075.0
2017-11-03 13:30:00,38.25,38.26,38.25,38.26,124539.0,24.8856,24.8921,24.8856,24.8921,124539.0
2017-11-03 14:00:00,38.25,38.27,38.24,38.25,106018.0,24.8856,24.8986,24.8791,24.8856,106018.0
2017-11-03 14:30:00,38.26,38.27,38.25,38.26,86977.0,24.8921,24.8986,24.8856,24.8921,86977.0
2017-11-03 15:00:00,38.26,38.27,38.25,38.25,109510.0,24.8921,24.8986,24.8856,24.8856,109510.0
2017-11-03 15:30:00,38.26,38.3,38.25,38.29,520692.0,24.8921,24.9181,24.8856,24.9116,520692.0
2017-11-06 09:30:00,38.31,38.31,38.26,38.28,191251.0,24.9246,24.9246,24.8921,24.9051,191251.0
2017-11-06 10:00:00,38.28,38.29,38.27,38.28,144056.0,24.9051,24.9116,24.8986,24.9051,144056.0
2017-11-06 10:30:00,38.28,38.3,38.27,38.28,118810.0,24.9051,24.9181,24.8986,24.9051,118810.0
2017-11-06 11:00:00,38.28,38.29,38.28,38.28,159242.0,24.9051,24.9116,24.9051,24.9051,159242.0
2017-11-06 11:30:00,38.28,38.29,38.21,38.23,1730026.0,24.9051,24.9116,24.8595,24.8726,1730026.0
2017-11-06 12:00:00,38.23,38.25,38.23,38.24,145187.0,24.8726,24.8856,24.8726,24.8791,145187.0
2017-11-06 12:30:00,38.25,38.26,38.24,38.24,111754.0,24.8856,24.8921,24.8791,24.8791,111754.0
2017-11-06 13:00:00,38.25,38.25,38.24,38.24,133092.0,24.8856,24.8856,24.8791,24.8791,133092.0
2017-11-06 13:30:00,38.24,38.25,38.23,38.23,112103.0,24.8791,24.8856,24.8726,24.8726,112103.0
2017-11-06 14:00:00,38.23,38.26,38.23,38.24,171916.0,24.8726,24.8921,24.8726,24.8791,171916.0
2017-11-06 14:30:00,38.25,38.26,38.24,38.24,269541.0,24.8856,24.8921,24.8791,24.8791,269541.0
2017-11-06 15:00:00,38.24,38.26,38.24,38.24,381068.0,24.8791,24.8921,24.8791,24.8791,381068.0
2017-11-06 15:30:00,38.24,38.25,38.23,38.23,619244.0,24.8791,24.8856,24.8726,24.8726,619244.0
2017-11-07 09:30:00,38.25,38.27,38.24,38.25,171963.0,24.8856,24.8986,24.8791,24.8856,171963.0
2017-11-07 10:00:00,38.26,38.26,38.2,38.22,288308.0,24.8921,24.8921,24.853,24.866,288308.0
2017-11-07 10:30:00,38.22,38.23,38.2,38.22,162465.0,24.866,24.8726,24.853,24.866,162465.0
2017-11-07 11:00:00,38.21,38.25,38.21,38.22,100488.0,24.8595,24.8856,24.8595,24.866,100488.0
2017-11-07 11:30:00,38.23,38.25,38.22,38.23,84917.0,24.8726,24.8856,24.866,24.8726,84917.0
2017-11-07 12:00:00,38.23,38.25,38.22,38.24,110922.0,24.8726,24.8856,24.866,24.8791,110922.0
2017-11-07 12:30:00,38.25,38.26,38.24,38.24,150727.0,24.8856,24.8921,24.8791,24.8791,150727.0
2017-11-07 13:00:00,38.25,38.26,38.24,38.26,70315.0,24.8856,24.8921,24.8791,24.8921,70315.0
2017-11-07 13:30:00,38.26,38.27,38.25,38.26,101588.0,24.8921,24.8986,24.8856,24.8921,101588.0
2017-11-07 14:00:00,38.26,38.28,38.25,38.27,106314.0,24.8921,24.9051,24.8856,24.8986,106314.0
2017-11-07 14:30:00,38.27,38.28,38.26,38.27,68586.0,24.8986,24.9051,24.8921,24.8986,68586.0
2017-11-07 15:00:00,38.27,38.28,38.26,38.26,75553.0,24.8986,24.9051,24.8921,24.8921,75553.0
2017-11-07 15:30:00,38.26,38.27,38.25,38.27,159749.0,24.8921,24.8986,24.8856,24.8986,159749.0
2017-11-08 09:30:00,38.28,38.3,38.24,38.27,194765.0,24.9051,24.9181,24.8791,24.8986,194765.0
2017-11-08 10:00:00,38.27,38.29,38.26,38.27,102818.0,24.8986,24.9116,24.8921,24.8986,102818.0
2017-11-08 10:30:00,38.28,38.28,38.27,38.28,81439.0,24.9051,24.9051,24.8986,24.9051,81439.0
2017-11-08 11:00:00,38.28,38.32,38.27,38.31,120942.0,24.9051,24.9311,24.8986,24.9246,120942.0
2017-11-08 11:30:00,38.31,38.31,38.29,38.3,91935.0,24.9246,24.9246,24.9116,24.9181,91935.0
2017-11-08 12:00:00,38.3,38.32,38.29,38.31,80685.0,24.9181,24.9311,24.9116,24.9246,80685.0
2017-11-08 12:30:00,38.31,38.32,38.3,38.32,60364.0,24.9246,24.9311,24.9181,24.9311,60364.0
2017-11-08 13:00:00,38.32,38.32,38.3,38.3,65798.0,24.9311,24.9311,24.9181,24.9181,65798.0
2017-11-08 13:30:00,38.31,38.31,38.29,38.3,70050.0,24.9246,24.9246,24.9116,24.9181,70050.0
2017-11-08 14:00:00,38.3,38.33,38.29,38.32,217419.0,24.9181,24.9376,24.9116,24.9311,217419.0
2017-11-08 14:30:00,38.31,38.35,38.31,38.35,229369.0,24.9246,24.9506,24.9246,24.9506,229369.0
2017-11-08 15:00:00,38.34,38.35,38.34,38.34,56505.0,24.9441,24.9506,24.9441,24.9441,56505.0
2017-11-08 15:30:00,38.34,38.35,38.3,38.33,144105.0,24.9441,24.9506,24.9181,24.9376,144105.0
2017-11-09 09:30:00,38.28,38.31,38.23,38.26,309641.0,24.9051,24.9246,24.8726,24.8921,309641.0
2017-11-09 10:00:00,38.27,38.29,38.26,38.27,76518.0,24.8986,24.9116,24.8921,24.8986,76518.0
2017-11-09 10:30:00,38.27,38.31,38.27,38.3,199688.0,24.8986,24.9246,24.8986,24.9181,199688.0
2017-11-09 11:00:00,38.3,38.32,38.27,38.29,191808.0,24.9181,24.9311,24.8986,24.9116,191808.0
2017-11-09 11:30:00,38.28,38.3,38.25,38.27,207184.0,24.9051,24.9181,24.8856,24.8986,207184.0
2017-11-09 12:00:00,38.27,38.27,38.23,38.24,164007.0,24.8986,24.8986,24.8726,24.8791,164007.0
2017-11-09 12:30:00,38.24,38.26,38.2,38.25,467026.0,24.8791,24.8921,24.853,24.8856,467026.0
2017-11-09 13:00:00,38.25,38.27,38.23,38.26,105150.0,24.8856,24.8986,24.8726,24.8921,105150.0
2017-11-09 13:30:00,38.27,38.28,38.25,38.27,109500.0,24.8986,24.9051,24.8856,24.8986,109500.0
2017-11-09 14:00:00,38.28,38.3,38.27,38.3,126586.0,24.9051,24.9181,24.8986,24.9181,126586.0
2017-11-09 14:30:00,38.3,38.3,38.27,38.29,116985.0,24.9181,24.9181,24.8986,24.9116,116985.0
2017-11-09 15:00:00,38.29,38.29,38.27,38.28,103702.0,24.9116,24.9116,24.8986,24.9051,103702.0
2017-11-09 15:30:00,38.27,38.29,38.27,38.28,134269.0,24.8986,24.9116,24.8986,24.9051,134269.0
2017-11-10 09:30:00,38.23,38.25,38.2,38.22,140862.0,24.8726,24.8856,24.853,24.866,140862.0
2017-11-10 10:00:00,38.22,38.23,38.18,38.22,119479.0,24.866,24.8726,24.84,24.866,119479.0
2017-11-10 10:30:00,38.22,38.22,38.19,38.19,78995.0,24.866,24.866,24.8465,24.8465,78995.0
2017-11-10 11:00:00,38.2,38.2,38.17,38.19,185836.0,24.853,24.853,24.8335,24.8465,185836.0
2017-11-10 11:30:00,38.18,38.22,38.18,38.19,133195.0,24.84,24.866,24.84,24.8465,133195.0
2017-11-10 12:00:00,38.19,38.19,38.17,38.18,69311.0,24.8465,24.8465,24.8335,24.84,69311.0
2017-11-10 12:30:00,38.18,38.19,38.17,38.18,117184.0,24.84,24.8465,24.8335,24.84,117184.0
2017-11-10 13:00:00,38.18,38.19,38.16,38.16,229446.0,24.84,24.8465,24.827,24.827,229446.0
2017-11-10 13:30:00,38.16,38.17,38.13,38.13,321015.0,24.827,24.8335,24.8075,24.8075,321015.0
2017-11-10 14:00:00,38.14,38.15,38.13,38.14,140146.0,24.814,24.8205,24.8075,24.814,140146.0
2017-11-10 14:30:00,38.14,38.16,38.14,38.16,179513.0,24.814,24.827,24.814,24.827,179513.0
2017-11-10 15:00:00,38.16,38.2,38.15,38.19,253087.0,24.827,24.853,24.8205,24.8465,253087.0
2017-11-10 15:30:00,38.19,38.2,38.18,38.2,248790.0,24.8465,24.853,24.84,24.853,248790.0
2017-11-13 09:30:00,38.19,38.19,38.15,38.19,161609.0,24.8465,24.8465,24.8205,24.8465,161609.0
2017-11-13 10:00:00,38.19,38.21,38.16,38.2,240986.0,24.8465,24.8595,24.827,24.853,240986.0
2017-11-13 10:30:00,38.2,38.2,38.16,38.18,125975.0,24.853,24.853,24.827,24.84,125975.0
2017-11-13 11:00:00,38.18,38.18,38.17,38.17,63601.0,24.84,24.84,24.8335,24.8335,63601.0
2017-11-13 11:30:00,38.17,38.19,38.17,38.19,98438.0,24.8335,24.8465,24.8335,24.8465,98438.0
2017-11-13 12:00:00,38.18,38.2,38.18,38.2,72599.0,24.84,24.853,24.84,24.853,72599.0
2017-11-13 12:30:00,38.19,38.2,38.19,38.2,81647.0,24.8465,24.853,24.8465,24.853,81647.0
2017-11-13 13:00:00,38.2,38.2,38.19,38.19,60428.0,24.853,24.853,24.8465,24.8465,60428.0
2017-11-13 13:30:00,38.19,38.2,38.19,38.2,74468.0,24.8465,24.853,24.8465,24.853,74468.0
2017-11-13 14:00:00,38.2,38.21,38.19,38.2,84699.0,24.853,24.8595,24.8465,24.853,84699.0
2017-11-13 14:30:00,38.2,38.23,38.2,38.23,107226.0,24.853,24.8726,24.853,24.8726,107226.0
2017-11-13 15:00:00,38.23,38.25,38.22,38.23,93195.0,24.8726,24.8856,24.866,24.8726,93195.0
2017-11-13 15:30:00,38.23,38.24,38.2,38.21,308900.0,24.8726,24.8791,24.853,24.8595,308900.0
2017-11-14 09:30:00,38.2,38.24,38.19,38.2,203696.0,24.853,24.8791,24.8465,24.853,203696.0
2017-11-14 10:00:00,38.19,38.2,38.16,38.19,230960.0,24.8465,24.853,24.827,24.8465,230960.0
2017-11-14 10:30:00,38.19,38.19,38.15,38.18,905243.0,24.8465,24.8465,24.8205,24.84,905243.0
2017-11-14 11:00:00,38.18,38.18,38.15,38.17,145009.0,24.84,24.84,24.8205,24.8335,145009.0
2017-11-14 11:30:00,38.16,38.17,38.16,38.17,112949.0,24.827,24.8335,24.827,24.8335,112949.0
2017-11-14 12:00:00,38.16,38.17,38.15,38.16,130266.0,24.827,24.8335,24.8205,24.827,130266.0
2017-11-14 12:30:00,38.15,38.17,38.15,38.16,91748.0,24.8205,24.8335,24.8205,24.827,91748.0
2017-11-14 13:00:00,38.16,38.17,38.15,38.16,137420.0,24.827,24.8335,24.8205,24.827,137420.0
2017-11-14 13:30:00,38.15,38.16,38.15,38.15,76403.0,24.8205,24.827,24.8205,24.8205,76403.0
2017-11-14 14:00:00,38.14,38.15,38.14,38.14,116742.0,24.814,24.8205,24.814,24.814,116742.0
2017-11-14 14:30:00,38.15,38.16,38.14,38.16,144332.0,24.8205,24.827,24.814,24.827,144332.0
2017-11-14 15:00:00,38.15,38.17,38.15,38.16,56813.0,24.8205,24.8335,24.8205,24.827,56813.0
2017-11-14 15:30:00,38.16,38.18,38.16,38.17,172095.0,24.827,24.84,24.827,24.8335,172095.0
2017-11-15 09:30:00,38.12,38.13,38.02,38.06,406829.0,24.801,24.8075,24.7359,24.762,406829.0
2017-11-15 10:00:00,38.06,38.1,38.06,38.09,184730.0,24.762,24.788,24.762,24.7815,184730.0
2017-11-15 10:30:00,38.09,38.13,38.08,38.13,150880.0,24.7815,24.8075,24.775,24.8075,150880.0
2017-11-15 11:00:00,38.13,38.16,38.12,38.16,121362.0,24.8075,24.827,24.801,24.827,121362.0
2017-11-15 11:30:00,38.15,38.17,38.14,38.16,90943.0,24.8205,24.8335,24.814,24.827,90943.0
2017-11-15 12:00:00,38.16,38.16,38.14,38.14,61907.0,24.827,24.827,24.814,24.814,61907.0
2017-11-15 12:30:00,38.14,38.16,38.14,38.15,67900.0,24.814,24.827,24.814,24.8205,67900.0
2017-11-15 13:00:00,38.16,38.16,38.15,38.15,55535.0,24.827,24.827,24.8205,24.8205,55535.0
2017-11-15 13:30:00,38.16,38.17,38.15,38.15,74389.0,24.827,24.8335,24.8205,24.8205,74389.0
2017-11-15 14:00:00,38.16,38.16,38.15,38.16,41339.0,24.827,24.827,24.8205,24.827,41339.0
2017-11-15 14:30:00,38.15,38.19,38.15,38.18,92943.0,24.8205,24.8465,24.8205,24.84,92943.0
2017-11-15 15:00:00,38.19,38.19,38.16,38.16,139352.0,24.8465,24.8465,24.827,24.827,139352.0
2017-11-15 15:30:00,38.16,38.17,38.14,38.16,209561.0,24.827,24.8335,24.814,24.827,209561.0
2017-11-16 09:30:00,38.25,38.25,38.18,38.21,174783.0,24.8856,24.8856,24.84,24.8595,174783.0
2017-11-16 10:00:00,38.22,38.23,38.21,38.23,102536.0,24.866,24.8726,24.8595,24.8726,102536.0
2017-11-16 10:30:00,38.23,38.26,38.22,38.26,115286.0,24.8726,24.8921,24.866,24.8921,115286.0
2017-11-16 11:00:00,38.26,38.27,38.22,38.22,109777.0,24.8921,24.8986,24.866,24.866,109777.0
2017-11-16 11:30:00,38.22,38.25,38.22,38.24,81501.0,24.866,24.8856,24.866,24.8791,81501.0
2017-11-16 12:00:00,38.24,38.26,38.24,38.26,42051.0,24.8791,24.8921,24.8791,24.8921,42051.0
2017-11-16 12:30:00,38.26,38.27,38.25,38.27,65890.0,24.8921,24.8986,24.8856,24.8986,65890.0
2017-11-16 13:00:00,38.27,38.27,38.26,38.27,95814.0,24.8986,24.8986,24.8921,24.8986,95814.0
2017-11-16 13:30:00,38.26,38.27,38.26,38.26,53014.0,24.8921,24.8986,24.8921,24.8921,53014.0
2017-11-16 14:00:00,38.27,38.27,38.26,38.27,65998.0,24.8986,24.8986,24.8921,24.8986,65998.0
2017-11-16 14:30:00,38.27,38.28,38.25,38.25,132315.0,24.8986,24.9051,24.8856,24.8856,132315.0
2017-11-16 15:00:00,38.25,38.28,38.25,38.28,105756.0,24.8856,24.9051,24.8856,24.9051,105756.0
2017-11-16 15:30:00,38.28,38.28,38.26,38.26,94155.0,24.9051,24.9051,24.8921,24.8921,94155.0
2017-11-17 09:30:00,38.26,38.3,38.25,38.3,130809.0,24.8921,24.9181,24.8856,24.9181,130809.0
2017-11-17 10:00:00,38.3,38.32,38.28,38.31,173695.0,24.9181,24.9311,24.9051,24.9246,173695.0
2017-11-17 10:30:00,38.3,38.31,38.3,38.31,99730.0,24.9181,24.9246,24.9181,24.9246,99730.0
2017-11-17 11:00:00,38.31,38.33,38.3,38.31,165878.0,24.9246,24.9376,24.9181,24.9246,165878.0
2017-11-17 11:30:00,38.32,38.35,38.31,38.35,105017.0,24.9311,24.9506,24.9246,24.9506,105017.0
2017-11-17 12:00:00,38.35,38.37,38.34,38.37,114087.0,24.9506,24.9636,24.9441,24.9636,114087.0
2017-11-17 12:30:00,38.36,38.4,38.36,38.39,101157.0,24.9571,24.9832,24.9571,24.9766,101157.0
2017-11-17 13:00:00,38.4,38.4,38.39,38.4,48752.0,24.9832,24.9832,24.9766,24.9832,48752.0
2017-11-17 13:30:00,38.39,38.4,38.39,38.39,70987.0,24.9766,24.9832,24.9766,24.9766,70987.0
2017-11-17 14:00:00,38.4,38.44,38.39,38.42,136793.0,24.9832,25.0092,24.9766,24.9962,136793.0
2017-11-17 14:30:00,38.43,38.43,38.39,38.41,145509.0,25.0027,25.0027,24.9766,24.9897,145509.0
2017-11-17 15:00:00,38.41,38.42,38.4,38.41,82243.0,24.9897,24.9962,24.9832,24.9897,82243.0
2017-11-17 15:30:00,38.41,38.42,38.39,38.4,145850.0,24.9897,24.9962,24.9766,24.9832,145850.0
2017-11-20 09:30:00,38.42,38.5,38.41,38.49,452668.0,24.9962,25.0482,24.9897,25.0417,452668.0
2017-11-20 10:00:00,38.49,38.52,38.48,38.49,189322.0,25.0417,25.0612,25.0352,25.0417,189322.0
2017-11-20 10:30:00,38.49,38.53,38.49,38.53,146554.0,25.0417,25.0677,25.0417,25.0677,146554.0
2017-11-20 11:00:00,38.53,38.56,38.52,38.55,293560.0,25.0677,25.0873,25.0612,25.0807,293560.0
2017-11-20 11:30:00,38.55,38.55,38.54,38.55,74994.0,25.0807,25.0807,25.0742,25.0807,74994.0
2017-11-20 12:00:00,38.54,38.56,38.52,38.53,104108.0,25.0742,25.0873,25.0612,25.0677,104108.0
2017-11-20 12:30:00,38.53,38.54,38.5,38.5,125427.0,25.0677,25.0742,25.0482,25.0482,125427.0
2017-11-20 13:00:00,38.51,38.51,38.5,38.51,65487.0,25.0547,25.0547,25.0482,25.0547,65487.0
2017-11-20 13:30:00,38.51,38.51,38.5,38.51,108116.0,25.0547,25.0547,25.0482,25.0547,108116.0
2017-11-20 14:00:00,38.51,38.52,38.5,38.51,72278.0,25.0547,25.0612,25.0482,25.0547,72278.0
2017-11-20 14:30:00,38.52,38.53,38.51,38.53,184955.0,25.0612,25.0677,25.0547,25.0677,184955.0
2017-11-20 15:00:00,38.52,38.54,38.52,38.53,284563.0,25.0612,25.0742,25.0612,25.0677,284563.0
2017-11-20 15:30:00,38.53,38.53,38.5,38.51,161536.0,25.0677,25.0677,25.0482,25.0547,161536.0
2017-11-21 09:30:00,38.55,38.56,38.51,38.55,181866.0,25.0807,25.0873,25.0547,25.0807,181866.0
2017-11-21 10:00:00,38.55,38.55,38.54,38.55,55205.0,25.0807,25.0807,25.0742,25.0807,55205.0
2017-11-21 10:30:00,38.55,38.56,38.54,38.54,82870.0,25.0807,25.0873,25.0742,25.0742,82870.0
2017-11-21 11:00:00,38.55,38.56,38.54,38.55,52886.0,25.0807,25.0873,25.0742,25.0807,52886.0
2017-11-21 11:30:00,38.54,38.56,38.54,38.55,63931.0,25.0742,25.0873,25.0742,25.0807,63931.0
2017-11-21 12:00:00,38.55,38.56,38.55,38.55,49305.0,25.0807,25.0873,25.0807,25.0807,49305.0
2017-11-21 12:30:00,38.55,38.56,38.55,38.56,72012.0,25.0807,25.0873,25.0807,25.0873,72012.0
2017-11-21 13:00:00,38.56,38.56,38.55,38.56,49708.0,25.0873,25.0873,25.0807,25.0873,49708.0
2017-11-21 13:30:00,38.56,38.56,38.55,38.56,77636.0,25.0873,25.0873,25.0807,25.0873,77636.0
2017-11-21 14:00:00,38.55,38.56,38.54,38.56,108622.0,25.0807,25.0873,25.0742,25.0873,108622.0
2017-11-21 14:30:00,38.55,38.56,38.54,38.56,133751.0,25.0807,25.0873,25.0742,25.0873,133751.0
2017-11-21 15:00:00,38.56,38.56,38.55,38.55,72357.0,25.0873,25.0873,25.0807,25.0807,72357.0
2017-11-21 15:30:00,38.55,38.56,38.54,38.56,118627.0,25.0807,25.0873,25.0742,25.0873,118627.0
2017-11-22 09:30:00,38.54,38.58,38.53,38.58,103814.0,25.0742,25.1003,25.0677,25.1003,103814.0
2017-11-22 10:00:00,38.58,38.58,38.56,38.57,76485.0,25.1003,25.1003,25.0873,25.0938,76485.0
2017-11-22 10:30:00,38.58,38.58,38.56,38.58,86193.0,25.1003,25.1003,25.0873,25.1003,86193.0
2017-11-22 11:00:00,38.57,38.59,38.57,38.58,90859.0,25.0938,25.1068,25.0938,25.1003,90859.0
2017-11-22 11:30:00,38.57,38.58,38.57,38.58,48411.0,25.0938,25.1003,25.0938,25.1003,48411.0
2017-11-22 12:00:00,38.58,38.61,38.57,38.59,116680.0,25.1003,25.1198,25.0938,25.1068,116680.0
2017-11-22 12:30:00,38.59,38.61,38.59,38.6,52210.0,25.1068,25.1198,25.1068,25.1133,52210.0
2017-11-22 13:00:00,38.59,38.6,38.59,38.6,31115.0,25.1068,25.1133,25.1068,25.1133,31115.0
2017-11-22 13:30:00,38.6,38.61,38.59,38.61,65412.0,25.1133,25.1198,25.1068,25.1198,65412.0
2017-11-22 14:00:00,38.61,38.62,38.6,38.62,69653.0,25.1198,25.1263,25.1133,25.1263,69653.0
2017-11-22 14:30:00,38.62,38.63,38.59,38.63,298517.0,25.1263,25.1328,25.1068,25.1328,298517.0
2017-11-22 15:00:00,38.63,38.63,38.62,38.62,58171.0,25.1328,25.1328,25.1263,25.1263,58171.0
2017-11-22 15:30:00,38.63,38.64,38.62,38.63,195751.0,25.1328,25.1393,25.1263,25.1328,195751.0
2017-11-24 09:30:00,38.65,38.68,38.62,38.63,119478.0,25.1458,25.1653,25.1263,25.1328,119478.0
2017-11-24 10:00:00,38.62,38.64,38.62,38.64,29682.0,25.1263,25.1393,25.1263,25.1393,29682.0
2017-11-24 10:30:00,38.64,38.64,38.63,38.63,45501.0,25.1393,25.1393,25.1328,25.1328,45501.0
2017-11-24 11:00:00,38.64,38.65,38.63,38.65,38294.0,25.1393,25.1458,25.1328,25.1458,38294.0
2017-11-24 11:30:00,38.64,38.65,38.6,38.62,83643.0,25.1393,25.1458,25.1133,25.1263,83643.0
2017-11-24 12:00:00,38.61,38.63,38.61,38.63,60891.0,25.1198,25.1328,25.1198,25.1328,60891.0
2017-11-24 12:30:00,38.63,38.66,38.62,38.64,57735.0,25.1328,25.1523,25.1263,25.1393,57735.0
2017-11-27 09:30:00,38.62,38.69,38.62,38.67,159994.0,25.1263,25.1718,25.1263,25.1588,159994.0
2017-11-27 10:00:00,38.68,38.69,38.67,38.69,135615.0,25.1653,25.1718,25.1588,25.1718,135615.0
2017-11-27 10:30:00,38.69,38.69,38.67,38.68,93756.0,25.1718,25.1718,25.1588,25.1653,93756.0
2017-11-27 11:00:00,38.68,38.68,38.67,38.67,102690.0,25.1653,25.1653,25.1588,25.1588,102690.0
2017-11-27 11:30:00,38.68,38.68,38.66,38.66,100957.0,25.1653,25.1653,25.1523,25.1523,100957.0
2017-11-27 12:00:00,38.66,38.69,38.66,38.69,205289.0,25.1523,25.1718,25.1523,25.1718,205289.0
2017-11-27 12:30:00,38.69,38.7,38.67,38.7,203099.0,25.1718,25.1783,25.1588,25.1783,203099.0
2017-11-27 13:00:00,38.7,38.7,38.69,38.7,145515.0,25.1783,25.1783,25.1718,25.1783,145515.0
2017-11-27 13:30:00,38.7,38.71,38.67,38.71,224003.0,25.1783,25.1848,25.1588,25.1848,224003.0
2017-11-27 14:00:00,38.71,38.71,38.69,38.71,189223.0,25.1848,25.1848,25.1718,25.1848,189223.0
2017-11-27 14:30:00,38.71,38.71,38.69,38.7,209895.0,25.1848,25.1848,25.1718,25.1783,209895.0
2017-11-27 15:00:00,38.7,38.7,38.65,38.66,100536.0,25.1783,25.1783,25.1458,25.1523,100536.0
2017-11-27 15:30:00,38.65,38.68,38.64,38.65,135426.0,25.1458,25.1653,25.1393,25.1458,135426.0
2017-11-28 09:30:00,38.61,38.72,38.58,38.59,192745.0,25.1198,25.1913,25.1003,25.1068,192745.0
2017-11-28 10:00:00,38.58,38.59,38.56,38.57,137582.0,25.1003,25.1068,25.0873,25.0938,137582.0
2017-11-28 10:30:00,38.57,38.6,38.57,38.59,120411.0,25.0938,25.1133,25.0938,25.1068,120411.0
2017-11-28 11:00:00,38.59,38.61,38.59,38.6,104791.0,25.1068,25.1198,25.1068,25.1133,104791.0
2017-11-28 11:30:00,38.61,38.61,38.59,38.6,68749.0,25.1198,25.1198,25.1068,25.1133,68749.0
2017-11-28 12:00:00,38.6,38.61,38.59,38.6,49767.0,25.1133,25.1198,25.1068,25.1133,49767.0
2017-11-28 12:30:00,38.61,38.61,38.59,38.61,116958.0,25.1198,25.1198,25.1068,25.1198,116958.0
2017-11-28 13:00:00,38.61,38.62,38.57,38.57,179707.0,25.1198,25.1263,25.0938,25.0938,179707.0
2017-11-28 13:30:00,38.58,38.59,38.56,38.57,124332.0,25.1003,25.1068,25.0873,25.0938,124332.0
2017-11-28 14:00:00,38.57,38.57,38.56,38.57,46000.0,25.0938,25.0938,25.0873,25.0938,46000.0
2017-11-28 14:30:00,38.56,38.6,38.56,38.6,92900.0,25.0873,25.1133,25.0873,25.1133,92900.0
2017-11-28 15:00:00,38.59,38.61,38.59,38.61,52835.0,25.1068,25.1198,25.1068,25.1198,52835.0
2017-11-28 15:30:00,38.61,38.61,38.58,38.61,170403.0,25.1198,25.1198,25.1003,25.1198,170403.0
2017-11-29 09:30:00,38.6,38.6,38.5,38.51,351225.0,25.1133,25.1133,25.0482,25.0547,351225.0
2017-11-29 10:00:00,38.5,38.51,38.45,38.45,220980.0,25.0482,25.0547,25.0157,25.0157,220980.0
2017-11-29 10:30:00,38.46,38.51,38.45,38.48,146386.0,25.0222,25.0547,25.0157,25.0352,146386.0
2017-11-29 11:00:00,38.48,38.48,38.44,38.45,233825.0,25.0352,25.0352,25.0092,25.0157,233825.0
2017-11-29 11:30:00,38.45,38.46,38.44,38.46,107209.0,25.0157,25.0222,25.0092,25.0222,107209.0
2017-11-29 12:00:00,38.45,38.51,38.44,38.51,128185.0,25.0157,25.0547,25.0092,25.0547,128185.0
2017-11-29 12:30:00,38.51,38.53,38.49,38.53,139503.0,25.0547,25.0677,25.0417,25.0677,139503.0
2017-11-29 13:00:00,38.53,38.54,38.52,38.54,144841.0,25.0677,25.0742,25.0612,25.0742,144841.0
2017-11-29 13:30:00,38.54,38.54,38.46,38.47,467992.0,25.0742,25.0742,25.0222,25.0287,467992.0
2017-11-29 14:00:00,38.47,38.5,38.46,38.49,90630.0,25.0287,25.0482,25.0222,25.0417,90630.0
2017-11-29 14:30:00,38.49,38.5,38.49,38.5,101477.0,25.0417,25.0482,25.0417,25.0482,101477.0
2017-11-29 15:00:00,38.5,38.54,38.49,38.54,166976.0,25.0482,25.0742,25.0417,25.0742,166976.0
2017-11-29 15:30:00,38.54,38.55,38.53,38.55,316205.0,25.0742,25.0807,25.0677,25.0807,316205.0
2017-11-30 09:30:00,38.55,38.59,38.52,38.58,286034.0,25.0807,25.1068,25.0612,25.1003,286034.0
2017-11-30 10:00:00,38.57,38.59,38.57,38.59,211715.0,25.0938,25.1068,25.0938,25.1068,211715.0
2017-11-30 10:30:00,38.59,38.62,38.58,38.62,303307.0,25.1068,25.1263,25.1003,25.1263,303307.0
2017-11-30 11:00:00,38.62,38.63,38.61,38.63,130517.0,25.1263,25.1328,25.1198,25.1328,130517.0
2017-11-30 11:30:00,38.63,38.63,38.61,38.62,176120.0,25.1328,25.1328,25.1198,25.1263,176120.0
2017-11-30 12:00:00,38.62,38.62,38.61,38.62,104662.0,25.1263,25.1263,25.1198,25.1263,104662.0
2017-11-30 12:30:00,38.61,38.62,38.58,38.59,227336.0,25.1198,25.1263,25.1003,25.1068,227336.0
2017-11-30 13:00:00,38.59,38.6,38.58,38.59,213866.0,25.1068,25.1133,25.1003,25.1068,213866.0
2017-11-30 13:30:00,38.58,38.59,38.55,38.56,169835.0,25.1003,25.1068,25.0807,25.0873,169835.0
2017-11-30 14:00:00,38.56,38.57,38.55,38.56,169934.0,25.0873,25.0938,25.0807,25.0873,169934.0
2017-11-30 14:30:00,38.55,38.58,38.55,38.55,174337.0,25.0807,25.1003,25.0807,25.0807,174337.0
2017-11-30 15:00:00,38.55,38.56,38.55,38.56,132606.0,25.0807,25.0873,25.0807,25.0873,132606.0
2017-11-30 15:30:00,38.55,38.57,38.53,38.56,243775.0,25.0807,25.0938,25.0677,25.0873,243775.0
2017-12-01 09:30:00,38.37,38.42,38.33,38.36,290276.0,25.0886,25.1213,25.0624,25.082,290276.0
2017-12-01 10:00:00,38.36,38.39,38.35,38.38,88870.0,25.082,25.1017,25.0755,25.0951,88870.0
2017-12-01 10:30:00,38.39,38.42,38.38,38.41,113608.0,25.1017,25.1213,25.0951,25.1147,113608.0
2017-12-01 11:00:00,38.42,38.42,38.25,38.27,303837.0,25.1213,25.1213,25.0101,25.0232,303837.0
2017-12-01 11:30:00,38.26,38.34,38.22,38.33,351949.0,25.0167,25.069,24.9905,25.0624,351949.0
2017-12-01 12:00:00,38.34,38.37,38.32,38.33,294598.0,25.069,25.0886,25.0559,25.0624,294598.0
2017-12-01 12:30:00,38.33,38.38,38.33,38.37,110415.0,25.0624,25.0951,25.0624,25.0886,110415.0
2017-12-01 13:00:00,38.38,38.38,38.36,38.36,67269.0,25.0951,25.0951,25.082,25.082,67269.0
2017-12-01 13:30:00,38.37,38.38,38.35,38.36,190348.0,25.0886,25.0951,25.0755,25.082,190348.0
2017-12-01 14:00:00,38.36,38.37,38.33,38.36,111298.0,25.082,25.0886,25.0624,25.082,111298.0
2017-12-01 14:30:00,38.36,38.38,38.35,38.38,76189.0,25.082,25.0951,25.0755,25.0951,76189.0
2017-12-01 15:00:00,38.37,38.4,38.37,38.4,159653.0,25.0886,25.1082,25.0886,25.1082,159653.0
2017-12-01 15:30:00,38.4,38.44,38.39,38.43,561901.0,25.1082,25.1343,25.1017,25.1278,561901.0
2017-12-04 09:30:00,38.47,38.53,38.41,38.43,289453.0,25.154,25.1932,25.1147,25.1278,289453.0
2017-12-04 10:00:00,38.43,38.46,38.42,38.44,160204.0,25.1278,25.1474,25.1213,25.1343,160204.0
2017-12-04 10:30:00,38.43,38.44,38.41,38.42,166495.0,25.1278,25.1343,25.1147,25.1213,166495.0
2017-12-04 11:00:00,38.41,38.42,38.41,38.41,121849.0,25.1147,25.1213,25.1147,25.1147,121849.0
2017-12-04 11:30:00,38.42,38.43,38.41,38.43,70160.0,25.1213,25.1278,25.1147,25.1278,70160.0
2017-12-04 12:00:00,38.43,38.43,38.42,38.42,100582.0,25.1278,25.1278,25.1213,25.1213,100582.0
2017-12-04 12:30:00,38.43,38.43,38.42,38.42,125543.0,25.1278,25.1278,25.1213,25.1213,125543.0
2017-12-04 13:00:00,38.42,38.44,38.42,38.43,144036.0,25.1213,25.1343,25.1213,25.1278,144036.0
2017-12-04 13:30:00,38.43,38.44,38.42,38.44,69522.0,25.1278,25.1343,25.1213,25.1343,69522.0
2017-12-04 14:00:00,38.44,38.44,38.42,38.43,155450.0,25.1343,25.1343,25.1213,25.1278,155450.0
2017-12-04 14:30:00,38.43,38.44,38.41,38.41,132240.0,25.1278,25.1343,25.1147,25.1147,132240.0
2017-12-04 15:00:00,38.41,38.42,38.4,38.41,127623.0,25.1147,25.1213,25.1082,25.1147,127623.0
2017-12-04 15:30:00,38.4,38.43,38.4,38.43,902488.0,25.1082,25.1278,25.1082,25.1278,902488.0
2017-12-05 09:30:00,38.42,38.43,38.36,38.37,223057.0,25.1213,25.1278,25.082,25.0886,223057.0
2017-12-05 10:00:00,38.37,38.39,38.35,38.37,190893.0,25.0886,25.1017,25.0755,25.0886,190893.0
2017-12-05 10:30:00,38.37,38.38,38.36,38.38,103861.0,25.0886,25.0951,25.082,25.0951,103861.0
2017-12-05 11:00:00,38.37,38.4,38.37,38.38,103804.0,25.0886,25.1082,25.0886,25.0951,103804.0
2017-12-05 11:30:00,38.37,38.39,38.37,38.38,92798.0,25.0886,25.1017,25.0886,25.0951,92798.0
2017-12-05 12:00:00,38.38,38.38,38.36,38.36,83801.0,25.0951,25.0951,25.082,25.082,83801.0
2017-12-05 12:30:00,38.37,38.39,38.36,38.39,128425.0,25.0886,25.1017,25.082,25.1017,128425.0
2017-12-05 13:00:00,38.39,38.41,38.38,38.41,112578.0,25.1017,25.1147,25.0951,25.1147,112578.0
2017-12-05 13:30:00,38.41,38.41,38.4,38.41,72332.0,25.1147,25.1147,25.1082,25.1147,72332.0
2017-12-05 14:00:00,38.41,38.41,38.39,38.4,117421.0,25.1147,25.1147,25.1017,25.1082,117421.0
2017-12-05 14:30:00,38.4,38.4,38.39,38.4,62167.0,25.1082,25.1082,25.1017,25.1082,62167.0
2017-12-05 15:00:00,38.4,38.4,38.36,38.37,176049.0,25.1082,25.1082,25.082,25.0886,176049.0
2017-12-05 15:30:00,38.36,38.43,38.36,38.43,897550.0,25.082,25.1278,25.082,25.1278,897550.0
2017-12-06 09:30:00,38.38,38.42,38.38,38.4,100478.0,25.0951,25.1213,25.0951,25.1082,100478.0
2017-12-06 10:00:00,38.41,38.42,38.4,38.42,60190.0,25.1147,25.1213,25.1082,25.1213,60190.0
2017-12-06 10:30:00,38.42,38.43,38.41,38.43,79927.0,25.1213,25.1278,25.1147,25.1278,79927.0
2017-12-06 11:00:00,38.43,38.44,38.41,38.42,73865.0,25.1278,25.1343,25.1147,25.1213,73865.0
2017-12-06 11:30:00,38.43,38.43,38.41,38.41,56672.0,25.1278,25.1278,25.1147,25.1147,56672.0
2017-12-06 12:00:00,38.41,38.42,38.41,38.42,47491.0,25.1147,25.1213,25.1147,25.1213,47491.0
2017-12-06 12:30:00,38.41,38.42,38.41,38.42,47120.0,25.1147,25.1213,25.1147,25.1213,47120.0
2017-12-06 13:00:00,38.41,38.42,38.39,38.4,116023.0,25.1147,25.1213,25.1017,25.1082,116023.0
2017-12-06 13:30:00,38.41,38.43,38.4,38.43,93238.0,25.1147,25.1278,25.1082,25.1278,93238.0
2017-12-06 14:00:00,38.43,38.44,38.42,38.42,145425.0,25.1278,25.1343,25.1213,25.1213,145425.0
2017-12-06 14:30:00,38.42,38.43,38.41,38.42,88102.0,25.1213,25.1278,25.1147,25.1213,88102.0
2017-12-06 15:00:00,38.42,38.42,38.41,38.41,40758.0,25.1213,25.1213,25.1147,25.1147,40758.0
2017-12-06 15:30:00,38.41,38.46,38.41,38.46,567308.0,25.1147,25.1474,25.1147,25.1474,567308.0
2017-12-07 09:30:00,38.43,38.46,38.4,38.45,172505.0,25.1278,25.1474,25.1082,25.1409,172505.0
2017-12-07 10:00:00,38.44,38.45,38.44,38.44,62437.0,25.1343,25.1409,25.1343,25.1343,62437.0
2017-12-07 10:30:00,38.45,38.46,38.44,38.45,89926.0,25.1409,25.1474,25.1343,25.1409,89926.0
2017-12-07 11:00:00,38.46,38.47,38.45,38.45,92029.0,25.1474,25.154,25.1409,25.1409,92029.0
2017-12-07 11:30:00,38.45,38.47,38.45,38.46,70417.0,25.1409,25.154,25.1409,25.1474,70417.0
2017-12-07 12:00:00,38.46,38.47,38.45,38.46,119142.0,25.1474,25.154,25.1409,25.1474,119142.0
2017-12-07 12:30:00,38.47,38.48,38.46,38.46,223540.0,25.154,25.1605,25.1474,25.1474,223540.0
2017-12-07 13:00:00,38.46,38.49,38.46,38.48,225965.0,25.1474,25.167,25.1474,25.1605,225965.0
2017-12-07 13:30:00,38.48,38.51,38.48,38.51,258220.0,25.1605,25.1801,25.1605,25.1801,258220.0
2017-12-07 14:00:00,38.51,38.51,38.5,38.51,179992.0,25.1801,25.1801,25.1736,25.1801,179992.0
2017-12-07 14:30:00,38.51,38.51,38.5,38.51,238360.0,25.1801,25.1801,25.1736,25.1801,238360.0
2017-12-07 15:00:00,38.51,38.52,38.49,38.52,405598.0,25.1801,25.1867,25.167,25.1867,405598.0
2017-12-07 15:30:00,38.52,38.53,38.51,38.52,1128923.0,25.1867,25.1932,25.1801,25.1867,1128923.0
2017-12-08 09:30:00,38.52,38.56,38.52,38.53,172435.0,25.1867,25.2128,25.1867,25.1932,172435.0
2017-12-08 10:00:00,38.53,38.53,38.5,38.5,202103.0,25.1932,25.1932,25.1736,25.1736,202103.0
2017-12-08 10:30:00,38.5,38.54,38.5,38.54,176436.0,25.1736,25.1997,25.1736,25.1997,176436.0
2017-12-08 11:00:00,38.53,38.55,38.53,38.53,63265.0,25.1932,25.2063,25.1932,25.1932,63265.0
2017-12-08 11:30:00,38.54,38.54,38.53,38.54,69269.0,25.1997,25.1997,25.1932,25.1997,69269.0
2017-12-08 12:00:00,38.53,38.54,38.53,38.54,76963.0,25.1932,25.1997,25.1932,25.1997,76963.0
2017-12-08 12:30:00,38.53,38.55,38.53,38.54,90440.0,25.1932,25.2063,25.1932,25.1997,90440.0
2017-12-08 13:00:00,38.55,38.56,38.54,38.55,97075.0,25.2063,25.2128,25.1997,25.2063,97075.0
2017-12-08 13:30:00,38.54,38.55,38.54,38.54,73599.0,25.1997,25.2063,25.1997,25.1997,73599.0
2017-12-08 14:00:00,38.55,38.55,38.54,38.55,49088.0,25.2063,25.2063,25.1997,25.2063,49088.0
2017-12-08 14:30:00,38.55,38.55,38.54,38.54,104918.0,25.2063,25.2063,25.1997,25.1997,104918.0
2017-12-08 15:00:00,38.54,38.55,38.53,38.55,83702.0,25.1997,25.2063,25.1932,25.2063,83702.0
2017-12-08 15:30:00,38.55,38.55,38.52,38.54,188005.0,25.2063,25.2063,25.1867,25.1997,188005.0
2017-12-11 09:30:00,38.54,38.55,38.46,38.54,140947.0,25.1997,25.2063,25.1474,25.1997,140947.0
2017-12-11 10:00:00,38.54,38.54,38.51,38.52,106486.0,25.1997,25.1997,25.1801,25.1867,106486.0
2017-12-11 10:30:00,38.52,38.54,38.52,38.52,222678.0,25.1867,25.1997,25.1867,25.1867,222678.0
2017-12-11 11:00:00,38.52,38.53,38.51,38.52,42308.0,25.1867,25.1932,25.1801,25.1867,42308.0
2017-12-11 11:30:00,38.52,38.52,38.5,38.52,88498.0,25.1867,25.1867,25.1736,25.1867,88498.0
2017-12-11 12:00:00,38.51,38.52,38.51,38.52,50149.0,25.1801,25.1867,25.1801,25.1867,50149.0
2017-12-11 12:30:00,38.52,38.52,38.51,38.51,61342.0,25.1867,25.1867,25.1801,25.1801,61342.0
2017-12-11 13:00:00,38.52,38.52,38.51,38.51,63304.0,25.1867,25.1867,25.1801,25.1801,63304.0
2017-12-11 13:30:00,38.52,38.52,38.5,38.5,142256.0,25.1867,25.1867,25.1736,25.1736,142256.0
2017-12-11 14:00:00,38.51,38.51,38.5,38.51,113336.0,25.1801,25.1801,25.1736,25.1801,113336.0
2017-12-11 14:30:00,38.5,38.51,38.48,38.48,140863.0,25.1736,25.1801,25.1605,25.1605,140863.0
2017-12-11 15:00:00,38.49,38.51,38.48,38.49,137638.0,25.167,25.1801,25.1605,25.167,137638.0
2017-12-11 15:30:00,38.48,38.51,38.48,38.5,182628.0,25.1605,25.1801,25.1605,25.1736,182628.0
2017-12-12 09:30:00,38.48,38.51,38.46,38.48,232045.0,25.1605,25.1801,25.1474,25.1605,232045.0
2017-12-12 10:00:00,38.48,38.5,38.48,38.48,108521.0,25.1605,25.1736,25.1605,25.1605,108521.0
2017-12-12 10:30:00,38.48,38.49,38.48,38.49,90941.0,25.1605,25.167,25.1605,25.167,90941.0
2017-12-12 11:00:00,38.49,38.49,38.48,38.49,75204.0,25.167,25.167,25.1605,25.167,75204.0
2017-12-12 11:30:00,38.48,38.49,38.47,38.47,234337.0,25.1605,25.167,25.154,25.154,234337.0
2017-12-12 12:00:00,38.47,38.48,38.45,38.45,352805.0,25.154,25.1605,25.1409,25.1409,352805.0
2017-12-12 12:30:00,38.45,38.46,38.41,38.41,228922.0,25.1409,25.1474,25.1147,25.1147,228922.0
2017-12-12 13:00:00,38.41,38.42,38.38,38.38,370069.0,25.1147,25.1213,25.0951,25.0951,370069.0
2017-12-12 13:30:00,38.38,38.39,38.37,38.38,116758.0,25.0951,25.1017,25.0886,25.0951,116758.0
2017-12-12 14:00:00,38.37,38.4,38.37,38.37,200249.0,25.0886,25.1082,25.0886,25.0886,200249.0
2017-12-12 14:30:00,38.37,38.41,38.37,38.4,228096.0,25.0886,25.1147,25.0886,25.1082,228096.0
2017-12-12 15:00:00,38.4,38.42,38.38,38.42,180916.0,25.1082,25.1213,25.0951,25.1213,180916.0
2017-12-12 15:30:00,38.41,38.42,38.37,38.37,224201.0,25.1147,25.1213,25.0886,25.0886,224201.0
2017-12-13 09:30:00,38.35,38.44,38.35,38.37,336360.0,25.0755,25.1343,25.0755,25.0886,336360.0
2017-12-13 10:00:00,38.38,38.38,38.34,38.34,210144.0,25.0951,25.0951,25.069,25.069,210144.0
2017-12-13 10:30:00,38.34,38.36,38.34,38.34,300223.0,25.069,25.082,25.069,25.069,300223.0
2017-12-13 11:00:00,38.35,38.36,38.32,38.33,263943.0,25.0755,25.082,25.0559,25.0624,263943.0
2017-12-13 11:30:00,38.33,38.34,38.31,38.31,153539.0,25.0624,25.069,25.0493,25.0493,153539.0
2017-12-13 12:00:00,38.31,38.32,38.28,38.3,227829.0,25.0493,25.0559,25.0297,25.0428,227829.0
2017-12-13 12:30:00,38.29,38.3,38.27,38.28,241128.0,25.0363,25.0428,25.0232,25.0297,241128.0
2017-12-13 13:00:00,38.27,38.28,38.24,38.24,405241.0,25.0232,25.0297,25.0036,25.0036,405241.0
2017-12-13 13:30:00,38.25,38.25,38.21,38.22,390123.0,25.0101,25.0101,24.984,24.9905,390123.0
2017-12-13 14:00:00,38.21,38.25,38.16,38.21,541082.0,24.984,25.0101,24.9513,24.984,541082.0
2017-12-13 14:30:00,38.22,38.25,38.21,38.25,362830.0,24.9905,25.0101,24.984,25.0101,362830.0
2017-12-13 15:00:00,38.24,38.25,38.22,38.23,289214.0,25.0036,25.0101,24.9905,24.997,289214.0
2017-12-13 15:30:00,38.23,38.26,38.23,38.25,584753.0,24.997,25.0167,24.997,25.0101,584753.0
2017-12-14 09:30:00,38.29,38.32,38.25,38.25,192297.0,25.0363,25.0559,25.0101,25.0101,192297.0
2017-12-14 10:00:00,38.26,38.26,38.23,38.23,134748.0,25.0167,25.0167,24.997,24.997,134748.0
2017-12-14 10:30:00,38.23,38.27,38.23,38.25,295421.0,24.997,25.0232,24.997,25.0101,295421.0
2017-12-14 11:00:00,38.25,38.3,38.24,38.28,174755.0,25.0101,25.0428,25.0036,25.0297,174755.0
2017-12-14 11:30:00,38.28,38.36,38.28,38.36,146280.0,25.0297,25.082,25.0297,25.082,146280.0
2017-12-14 12:00:00,38.35,38.36,38.32,38.33,84056.0,25.0755,25.082,25.0559,25.0624,84056.0
2017-12-14 12:30:00,38.33,38.33,38.29,38.3,90395.0,25.0624,25.0624,25.0363,25.0428,90395.0
2017-12-14 13:00:00,38.3,38.3,38.26,38.29,139864.0,25.0428,25.0428,25.0167,25.0363,139864.0
2017-12-14 13:30:00,38.3,38.31,38.28,38.28,107205.0,25.0428,25.0493,25.0297,25.0297,107205.0
2017-12-14 14:00:00,38.29,38.29,38.26,38.27,165794.0,25.0363,25.0363,25.0167,25.0232,165794.0
2017-12-14 14:30:00,38.26,38.28,38.25,38.27,137321.0,25.0167,25.0297,25.0101,25.0232,137321.0
2017-12-14 15:00:00,38.27,38.28,38.25,38.25,162028.0,25.0232,25.0297,25.0101,25.0101,162028.0
2017-12-14 15:30:00,38.25,38.26,38.24,38.25,370162.0,25.0101,25.0167,25.0036,25.0101,370162.0
2017-12-15 09:30:00,38.26,38.32,38.25,38.31,172404.0,25.0167,25.0559,25.0101,25.0493,172404.0
2017-12-15 10:00:00,38.32,38.39,38.31,38.37,159127.0,25.0559,25.1017,25.0493,25.0886,159127.0
2017-12-15 10:30:00,38.38,38.38,38.36,38.36,106629.0,25.0951,25.0951,25.082,25.082,106629.0
2017-12-15 11:00:00,38.36,38.37,38.36,38.36,125570.0,25.082,25.0886,25.082,25.082,125570.0
2017-12-15 11:30:00,38.36,38.38,38.36,38.37,110494.0,25.082,25.0951,25.082,25.0886,110494.0
2017-12-15 12:00:00,38.37,38.38,38.35,38.36,129709.0,25.0886,25.0951,25.0755,25.082,129709.0
2017-12-15 12:30:00,38.35,38.37,38.35,38.36,82876.0,25.0755,25.0886,25.0755,25.082,82876.0
2017-12-15 13:00:00,38.35,38.36,38.35,38.36,89703.0,25.0755,25.082,25.0755,25.082,89703.0
2017-12-15 13:30:00,38.35,38.38,38.35,38.38,97886.0,25.0755,25.0951,25.0755,25.0951,97886.0
2017-12-15 14:00:00,38.37,38.39,38.37,38.39,85224.0,25.0886,25.1017,25.0886,25.1017,85224.0
2017-12-15 14:30:00,38.39,38.4,38.38,38.4,111847.0,25.1017,25.1082,25.0951,25.1082,111847.0
2017-12-15 15:00:00,38.4,38.43,38.39,38.39,200791.0,25.1082,25.1278,25.1017,25.1017,200791.0
2017-12-15 15:30:00,38.4,38.4,38.34,38.38,313850.0,25.1082,25.1082,25.069,25.0951,313850.0
2017-12-18 09:30:00,38.43,38.43,38.35,38.35,395974.0,25.1278,25.1278,25.0755,25.0755,395974.0
2017-12-18 10:00:00,38.36,38.37,38.32,38.33,205239.0,25.082,25.0886,25.0559,25.0624,205239.0
2017-12-18 10:30:00,38.33,38.34,38.31,38.34,217774.0,25.0624,25.069,25.0493,25.069,217774.0
2017-12-18 11:00:00,38.33,38.35,38.33,38.34,203383.0,25.0624,25.0755,25.0624,25.069,203383.0
2017-12-18 11:30:00,38.34,38.36,38.34,38.36,269783.0,25.069,25.082,25.069,25.082,269783.0
2017-12-18 12:00:00,38.35,38.36,38.35,38.35,150610.0,25.0755,25.082,25.0755,25.0755,150610.0
2017-12-18 12:30:00,38.36,38.36,38.35,38.36,119891.0,25.082,25.082,25.0755,25.082,119891.0
2017-12-18 13:00:00,38.35,38.36,38.35,38.35,102444.0,25.0755,25.082,25.0755,25.0755,102444.0
2017-12-18 13:30:00,38.36,38.37,38.34,38.34,283804.0,25.082,25.0886,25.069,25.069,283804.0
2017-12-18 14:00:00,38.34,38.35,38.34,38.34,79770.0,25.069,25.0755,25.069,25.069,79770.0
2017-12-18 14:30:00,38.34,38.35,38.34,38.35,154316.0,25.069,25.0755,25.069,25.0755,154316.0
2017-12-18 15:00:00,38.34,38.36,38.34,38.35,211963.0,25.069,25.082,25.069,25.0755,211963.0
2017-12-18 15:30:00,38.34,38.35,38.32,38.33,374464.0,25.069,25.0755,25.0559,25.0624,374464.0
2017-12-19 09:30:00,38.34,38.35,38.31,38.31,351259.0,25.069,25.0755,25.0493,25.0493,351259.0
2017-12-19 10:00:00,38.31,38.32,38.29,38.3,198738.0,25.0493,25.0559,25.0363,25.0428,198738.0
2017-12-19 10:30:00,38.3,38.31,38.28,38.29,155663.0,25.0428,25.0493,25.0297,25.0363,155663.0
2017-12-19 11:00:00,38.29,38.29,38.25,38.26,208341.0,25.0363,25.0363,25.0101,25.0167,208341.0
2017-12-19 11:30:00,38.26,38.27,38.25,38.26,128937.0,25.0167,25.0232,25.0101,25.0167,128937.0
2017-12-19 12:00:00,38.25,38.26,38.25,38.25,101743.0,25.0101,25.0167,25.0101,25.0101,101743.0
2017-12-19 12:30:00,38.26,38.26,38.24,38.24,171162.0,25.0167,25.0167,25.0036,25.0036,171162.0
2017-12-19 13:00:00,38.24,38.25,38.24,38.25,143790.0,25.0036,25.0101,25.0036,25.0101,143790.0
2017-12-19 13:30:00,38.25,38.28,38.24,38.26,211474.0,25.0101,25.0297,25.0036,25.0167,211474.0
2017-12-19 14:00:00,38.26,38.27,38.25,38.27,159044.0,25.0167,25.0232,25.0101,25.0232,159044.0
2017-12-19 14:30:00,38.26,38.27,38.26,38.27,112671.0,25.0167,25.0232,25.0167,25.0232,112671.0
2017-12-19 15:00:00,38.27,38.27,38.26,38.27,134523.0,25.0232,25.0232,25.0167,25.0232,134523.0
2017-12-19 15:30:00,38.27,38.3,38.25,38.3,421603.0,25.0232,25.0428,25.0101,25.0428,421603.0
2017-12-20 09:30:00,38.26,38.33,38.24,38.32,386524.0,25.0167,25.0624,25.0036,25.0559,386524.0
2017-12-20 10:00:00,38.33,38.37,38.32,38.33,192696.0,25.0624,25.0886,25.0559,25.0624,192696.0
2017-12-20 10:30:00,38.34,38.35,38.32,38.34,122028.0,25.069,25.0755,25.0559,25.069,122028.0
2017-12-20 11:00:00,38.34,38.37,38.33,38.36,110209.0,25.069,25.0886,25.0624,25.082,110209.0
2017-12-20 11:30:00,38.36,38.36,38.35,38.36,49151.0,25.082,25.082,25.0755,25.082,49151.0
2017-12-20 12:00:00,38.35,38.36,38.32,38.33,149077.0,25.0755,25.082,25.0559,25.0624,149077.0
2017-12-20 12:30:00,38.33,38.33,38.31,38.31,151977.0,25.0624,25.0624,25.0493,25.0493,151977.0
2017-12-20 13:00:00,38.31,38.36,38.31,38.34,121945.0,25.0493,25.082,25.0493,25.069,121945.0
2017-12-20 13:30:00,38.34,38.35,38.33,38.34,182783.0,25.069,25.0755,25.0624,25.069,182783.0
2017-12-20 14:00:00,38.34,38.37,38.33,38.34,208736.0,25.069,25.0886,25.0624,25.069,208736.0
2017-12-20 14:30:00,38.34,38.35,38.27,38.28,256396.0,25.069,25.0755,25.0232,25.0297,256396.0
2017-12-20 15:00:00,38.27,38.3,38.26,38.27,171434.0,25.0232,25.0428,25.0167,25.0232,171434.0
2017-12-20 15:30:00,38.27,38.3,38.26,38.29,179672.0,25.0232,25.0428,25.0167,25.0363,179672.0
2017-12-21 09:30:00,38.21,38.22,38.15,38.2,260523.0,25.0488,25.0554,25.0095,25.0423,260523.0
2017-12-21 10:00:00,38.2,38.22,38.19,38.22,98391.0,25.0423,25.0554,25.0357,25.0554,98391.0
2017-12-21 10:30:00,38.22,38.22,38.21,38.22,127657.0,25.0554,25.0554,25.0488,25.0554,127657.0
2017-12-21 11:00:00,38.22,38.25,38.21,38.23,178553.0,25.0554,25.0751,25.0488,25.0619,178553.0
2017-12-21 11:30:00,38.23,38.24,38.22,38.23,139185.0,25.0619,25.0685,25.0554,25.0619,139185.0
2017-12-21 12:00:00,38.23,38.23,38.21,38.22,96214.0,25.0619,25.0619,25.0488,25.0554,96214.0
2017-12-21 12:30:00,38.22,38.22,38.2,38.2,125692.0,25.0554,25.0554,25.0423,25.0423,125692.0
2017-12-21 13:00:00,38.2,38.21,38.2,38.21,67391.0,25.0423,25.0488,25.0423,25.0488,67391.0
2017-12-21 13:30:00,38.2,38.21,38.19,38.2,207583.0,25.0423,25.0488,25.0357,25.0423,207583.0
2017-12-21 14:00:00,38.2,38.21,38.2,38.2,126678.0,25.0423,25.0488,25.0423,25.0423,126678.0
2017-12-21 14:30:00,38.21,38.21,38.18,38.18,209258.0,25.0488,25.0488,25.0292,25.0292,209258.0
2017-12-21 15:00:00,38.19,38.19,38.17,38.18,106591.0,25.0357,25.0357,25.0226,25.0292,106591.0
2017-12-21 15:30:00,38.18,38.22,38.15,38.2,317318.0,25.0292,25.0554,25.0095,25.0423,317318.0
2017-12-22 09:30:00,38.21,38.22,38.14,38.15,684731.0,25.0488,25.0554,25.0029,25.0095,684731.0
2017-12-22 10:00:00,38.16,38.16,38.15,38.15,96905.0,25.0161,25.0161,25.0095,25.0095,96905.0
2017-12-22 10:30:00,38.15,38.16,38.12,38.14,139309.0,25.0095,25.0161,24.9898,25.0029,139309.0
2017-12-22 11:00:00,38.14,38.14,38.12,38.13,111586.0,25.0029,25.0029,24.9898,24.9964,111586.0
2017-12-22 11:30:00,38.12,38.13,38.09,38.1,206335.0,24.9898,24.9964,24.9702,24.9767,206335.0
2017-12-22 12:00:00,38.09,38.1,38.07,38.08,204825.0,24.9702,24.9767,24.9571,24.9636,204825.0
2017-12-22 12:30:00,38.08,38.1,38.07,38.08,145405.0,24.9636,24.9767,24.9571,24.9636,145405.0
2017-12-22 13:00:00,38.08,38.1,38.08,38.09,77280.0,24.9636,24.9767,24.9636,24.9702,77280.0
2017-12-22 13:30:00,38.09,38.11,38.08,38.09,175913.0,24.9702,24.9833,24.9636,24.9702,175913.0
2017-12-22 14:00:00,38.1,38.1,38.08,38.09,193021.0,24.9767,24.9767,24.9636,24.9702,193021.0
2017-12-22 14:30:00,38.09,38.1,38.08,38.08,208327.0,24.9702,24.9767,24.9636,24.9636,208327.0
2017-12-22 15:00:00,38.08,38.09,38.07,38.08,217997.0,24.9636,24.9702,24.9571,24.9636,217997.0
2017-12-22 15:30:00,38.07,38.16,38.07,38.12,619880.0,24.9571,25.0161,24.9571,24.9898,619880.0
2017-12-26 09:30:00,38.12,38.18,38.11,38.12,236778.0,24.9898,25.0292,24.9833,24.9898,236778.0
2017-12-26 10:00:00,38.12,38.15,38.11,38.13,127626.0,24.9898,25.0095,24.9833,24.9964,127626.0
2017-12-26 10:30:00,38.14,38.14,38.11,38.11,119144.0,25.0029,25.0029,24.9833,24.9833,119144.0
2017-12-26 11:00:00,38.11,38.13,38.1,38.12,125403.0,24.9833,24.9964,24.9767,24.9898,125403.0
2017-12-26 11:30:00,38.12,38.12,38.1,38.11,78045.0,24.9898,24.9898,24.9767,24.9833,78045.0
2017-12-26 12:00:00,38.11,38.11,38.09,38.1,171661.0,24.9833,24.9833,24.9702,24.9767,171661.0
2017-12-26 12:30:00,38.09,38.12,38.09,38.1,136588.0,24.9702,24.9898,24.9702,24.9767,136588.0
2017-12-26 13:00:00,38.11,38.11,38.1,38.1,73414.0,24.9833,24.9833,24.9767,24.9767,73414.0
2017-12-26 13:30:00,38.11,38.11,38.09,38.09,95403.0,24.9833,24.9833,24.9702,24.9702,95403.0
2017-12-26 14:00:00,38.1,38.11,38.09,38.09,108513.0,24.9767,24.9833,24.9702,24.9702,108513.0
2017-12-26 14:30:00,38.09,38.1,38.09,38.1,89339.0,24.9702,24.9767,24.9702,24.9767,89339.0
2017-12-26 15:00:00,38.1,38.1,38.08,38.09,112912.0,24.9767,24.9767,24.9636,24.9702,112912.0
2017-12-26 15:30:00,38.09,38.09,38.08,38.08,261471.0,24.9702,24.9702,24.9636,24.9636,261471.0
2017-12-27 09:30:00,38.15,38.15,38.06,38.11,298873.0,25.0095,25.0095,24.9505,24.9833,298873.0
2017-12-27 10:00:00,38.11,38.12,38.08,38.09,177316.0,24.9833,24.9898,24.9636,24.9702,177316.0
2017-12-27 10:30:00,38.09,38.12,38.09,38.12,147976.0,24.9702,24.9898,24.9702,24.9898,147976.0
2017-12-27 11:00:00,38.12,38.12,38.1,38.12,102277.0,24.9898,24.9898,24.9767,24.9898,102277.0
2017-12-27 11:30:00,38.11,38.12,38.1,38.11,87645.0,24.9833,24.9898,24.9767,24.9833,87645.0
2017-12-27 12:00:00,38.1,38.11,38.08,38.1,203979.0,24.9767,24.9833,24.9636,24.9767,203979.0
2017-12-27 12:30:00,38.1,38.1,38.09,38.09,103987.0,24.9767,24.9767,24.9702,24.9702,103987.0
2017-12-27 13:00:00,38.09,38.1,38.09,38.09,136043.0,24.9702,24.9767,24.9702,24.9702,136043.0
2017-12-27 13:30:00,38.09,38.1,38.08,38.08,138411.0,24.9702,24.9767,24.9636,24.9636,138411.0
2017-12-27 14:00:00,38.09,38.1,38.08,38.09,148987.0,24.9702,24.9767,24.9636,24.9702,148987.0
2017-12-27 14:30:00,38.09,38.11,38.09,38.11,225432.0,24.9702,24.9833,24.9702,24.9833,225432.0
2017-12-27 15:00:00,38.11,38.11,38.1,38.1,141725.0,24.9833,24.9833,24.9767,24.9767,141725.0
2017-12-27 15:30:00,38.1,38.15,38.1,38.12,476530.0,24.9767,25.0095,24.9767,24.9898,476530.0
2017-12-28 09:30:00,38.14,38.15,38.1,38.12,307653.0,25.0029,25.0095,24.9767,24.9898,307653.0
2017-12-28 10:00:00,38.12,38.12,38.11,38.12,94061.0,24.9898,24.9898,24.9833,24.9898,94061.0
2017-12-28 10:30:00,38.11,38.12,38.11,38.12,118993.0,24.9833,24.9898,24.9833,24.9898,118993.0
2017-12-28 11:00:00,38.12,38.12,38.11,38.11,157511.0,24.9898,24.9898,24.9833,24.9833,157511.0
2017-12-28 11:30:00,38.12,38.12,38.11,38.12,193813.0,24.9898,24.9898,24.9833,24.9898,193813.0
2017-12-28 12:00:00,38.11,38.12,38.11,38.12,101100.0,24.9833,24.9898,24.9833,24.9898,101100.0
2017-12-28 12:30:00,38.11,38.12,38.11,38.12,153219.0,24.9833,24.9898,24.9833,24.9898,153219.0
2017-12-28 13:00:00,38.12,38.12,38.11,38.11,133822.0,24.9898,24.9898,24.9833,24.9833,133822.0
2017-12-28 13:30:00,38.12,38.12,38.11,38.11,88992.0,24.9898,24.9898,24.9833,24.9833,88992.0
2017-12-28 14:00:00,38.11,38.12,38.11,38.11,102166.0,24.9833,24.9898,24.9833,24.9833,102166.0
2017-12-28 14:30:00,38.11,38.12,38.11,38.12,104058.0,24.9833,24.9898,24.9833,24.9898,104058.0
2017-12-28 15:00:00,38.12,38.12,38.1,38.1,254769.0,24.9898,24.9898,24.9767,24.9767,254769.0
2017-12-28 15:30:00,38.1,38.11,38.08,38.08,299000.0,24.9767,24.9833,24.9636,24.9636,299000.0
2017-12-29 09:30:00,38.08,38.09,38.04,38.05,370799.0,24.9636,24.9702,24.9374,24.9439,370799.0
2017-12-29 10:00:00,38.04,38.06,38.02,38.05,309234.0,24.9374,24.9505,24.9243,24.9439,309234.0
2017-12-29 10:30:00,38.05,38.07,38.04,38.05,147862.0,24.9439,24.9571,24.9374,24.9439,147862.0
2017-12-29 11:00:00,38.06,38.07,38.05,38.06,107100.0,24.9505,24.9571,24.9439,24.9505,107100.0
2017-12-29 11:30:00,38.06,38.09,38.06,38.07,160033.0,24.9505,24.9702,24.9505,24.9571,160033.0
2017-12-29 12:00:00,38.07,38.08,38.06,38.08,125592.0,24.9571,24.9636,24.9505,24.9636,125592.0
2017-12-29 12:30:00,38.08,38.08,38.07,38.07,140415.0,24.9636,24.9636,24.9571,24.9571,140415.0
2017-12-29 13:00:00,38.08,38.09,38.07,38.09,115193.0,24.9636,24.9702,24.9571,24.9702,115193.0
2017-12-29 13:30:00,38.08,38.11,38.08,38.09,207095.0,24.9636,24.9833,24.9636,24.9702,207095.0
2017-12-29 14:00:00,38.09,38.1,38.09,38.1,178045.0,24.9702,24.9767,24.9702,24.9767,178045.0
2017-12-29 14:30:00,38.09,38.11,38.09,38.11,165335.0,24.9702,24.9833,24.9702,24.9833,165335.0
2017-12-29 15:00:00,38.11,38.11,38.1,38.1,122359.0,24.9833,24.9833,24.9767,24.9767,122359.0
2017-12-29 15:30:00,38.11,38.11,38.06,38.07,384957.0,24.9833,24.9833,24.9505,24.9571,384957.0
2018-01-02 09:30:00,38.14,38.19,38.12,38.16,358644.0,25.0029,25.0357,24.9898,25.0161,358644.0
2018-01-02 10:00:00,38.15,38.18,38.15,38.15,139110.0,25.0095,25.0292,25.0095,25.0095,139110.0
2018-01-02 10:30:00,38.15,38.15,38.11,38.13,243668.0,25.0095,25.0095,24.9833,24.9964,243668.0
2018-01-02 11:00:00,38.12,38.13,38.07,38.07,208407.0,24.9898,24.9964,24.9571,24.9571,208407.0
2018-01-02 11:30:00,38.07,38.08,38.02,38.03,254761.0,24.9571,24.9636,24.9243,24.9308,254761.0
2018-01-02 12:00:00,38.04,38.04,38.03,38.04,122969.0,24.9374,24.9374,24.9308,24.9374,122969.0
2018-01-02 12:30:00,38.04,38.04,38.0,38.02,332552.0,24.9374,24.9374,24.9112,24.9243,332552.0
2018-01-02 13:00:00,38.02,38.03,37.93,37.95,375636.0,24.9243,24.9308,24.8653,24.8784,375636.0
2018-01-02 13:30:00,37.95,37.95,37.89,37.89,299139.0,24.8784,24.8784,24.8391,24.8391,299139.0
2018-01-02 14:00:00,37.89,37.9,37.83,37.84,239263.0,24.8391,24.8456,24.7997,24.8063,239263.0
2018-01-02 14:30:00,37.84,37.93,37.83,37.92,577035.0,24.8063,24.8653,24.7997,24.8587,577035.0
2018-01-02 15:00:00,37.93,37.94,37.89,37.92,534987.0,24.8653,24.8718,24.8391,24.8587,534987.0
2018-01-02 15:30:00,37.92,37.93,37.87,37.9,864882.0,24.8587,24.8653,24.8259,24.8456,864882.0
2018-01-03 09:30:00,37.88,37.97,37.87,37.96,415164.0,24.8325,24.8915,24.8259,24.8849,415164.0
2018-01-03 10:00:00,37.96,37.99,37.87,37.88,614315.0,24.8849,24.9046,24.8259,24.8325,614315.0
2018-01-03 10:30:00,37.88,37.88,37.82,37.88,449702.0,24.8325,24.8325,24.7932,24.8325,449702.0
2018-01-03 11:00:00,37.87,37.92,37.86,37.91,188666.0,24.8259,24.8587,24.8194,24.8522,188666.0
2018-01-03 11:30:00,37.91,37.95,37.9,37.95,184049.0,24.8522,24.8784,24.8456,24.8784,184049.0
2018-01-03 12:00:00,37.94,37.99,37.94,37.97,188258.0,24.8718,24.9046,24.8718,24.8915,188258.0
2018-01-03 12:30:00,37.98,38.03,37.97,38.03,207277.0,24.8981,24.9308,24.8915,24.9308,207277.0
2018-01-03 13:00:00,38.02,38.07,38.02,38.05,164744.0,24.9243,24.9571,24.9243,24.9439,164744.0
2018-01-03 13:30:00,38.06,38.06,38.03,38.03,192843.0,24.9505,24.9505,24.9308,24.9308,192843.0
2018-01-03 14:00:00,38.04,38.04,37.97,37.99,231777.0,24.9374,24.9374,24.8915,24.9046,231777.0
2018-01-03 14:30:00,37.98,38.01,37.97,37.98,243763.0,24.8981,24.9177,24.8915,24.8981,243763.0
2018-01-03 15:00:00,37.98,37.98,37.95,37.96,405000.0,24.8981,24.8981,24.8784,24.8849,405000.0
2018-01-03 15:30:00,37.97,37.97,37.92,37.94,890786.0,24.8915,24.8915,24.8587,24.8718,890786.0
2018-01-04 09:30:00,37.97,37.99,37.91,37.95,441533.0,24.8915,24.9046,24.8522,24.8784,441533.0
2018-01-04 10:00:00,37.95,37.96,37.94,37.95,91237.0,24.8784,24.8849,24.8718,24.8784,91237.0
2018-01-04 10:30:00,37.96,37.96,37.94,37.95,148873.0,24.8849,24.8849,24.8718,24.8784,148873.0
2018-01-04 11:00:00,37.95,37.96,37.94,37.96,127226.0,24.8784,24.8849,24.8718,24.8849,127226.0
2018-01-04 11:30:00,37.96,38.03,37.95,38.01,218958.0,24.8849,24.9308,24.8784,24.9177,218958.0
2018-01-04 12:00:00,38.02,38.02,38.0,38.01,85817.0,24.9243,24.9243,24.9112,24.9177,85817.0
2018-01-04 12:30:00,38.0,38.05,38.0,38.05,146693.0,24.9112,24.9439,24.9112,24.9439,146693.0
2018-01-04 13:00:00,38.05,38.08,38.03,38.06,348489.0,24.9439,24.9636,24.9308,24.9505,348489.0
2018-01-04 13:30:00,38.07,38.08,38.06,38.07,124059.0,24.9571,24.9636,24.9505,24.9571,124059.0
2018-01-04 14:00:00,38.08,38.08,38.05,38.05,167428.0,24.9636,24.9636,24.9439,24.9439,167428.0
2018-01-04 14:30:00,38.06,38.06,38.04,38.05,152349.0,24.9505,24.9505,24.9374,24.9439,152349.0
2018-01-04 15:00:00,38.05,38.05,38.02,38.02,240709.0,24.9439,24.9439,24.9243,24.9243,240709.0
2018-01-04 15:30:00,38.02,38.03,37.94,37.97,1114783.0,24.9243,24.9308,24.8718,24.8915,1114783.0
2018-01-05 09:30:00,38.0,38.08,38.0,38.02,211044.0,24.9112,24.9636,24.9112,24.9243,211044.0
2018-01-05 10:00:00,38.02,38.03,37.99,38.0,112376.0,24.9243,24.9308,24.9046,24.9112,112376.0
2018-01-05 10:30:00,37.99,38.0,37.98,37.98,137042.0,24.9046,24.9112,24.8981,24.8981,137042.0
2018-01-05 11:00:00,37.98,38.02,37.97,37.99,195124.0,24.8981,24.9243,24.8915,24.9046,195124.0
2018-01-05 11:30:00,38.0,38.02,37.99,38.01,143038.0,24.9112,24.9243,24.9046,24.9177,143038.0
2018-01-05 12:00:00,38.01,38.03,38.01,38.01,88074.0,24.9177,24.9308,24.9177,24.9177,88074.0
2018-01-05 12:30:00,38.02,38.02,38.0,38.0,138286.0,24.9243,24.9243,24.9112,24.9112,138286.0
2018-01-05 13:00:00,38.0,38.02,38.0,38.02,78618.0,24.9112,24.9243,24.9112,24.9243,78618.0
2018-01-05 13:30:00,38.02,38.02,38.0,38.01,107428.0,24.9243,24.9243,24.9112,24.9177,107428.0
2018-01-05 14:00:00,38.01,38.03,38.0,38.02,108231.0,24.9177,24.9308,24.9112,24.9243,108231.0
2018-01-05 14:30:00,38.03,38.03,38.02,38.02,145961.0,24.9308,24.9308,24.9243,24.9243,145961.0
2018-01-05 15:00:00,38.02,38.05,38.01,38.05,320790.0,24.9243,24.9439,24.9177,24.9439,320790.0
2018-01-05 15:30:00,38.05,38.05,37.98,37.99,1092024.0,24.9439,24.9439,24.8981,24.9046,1092024.0
2018-01-08 09:30:00,38.01,38.04,37.96,37.97,396510.0,24.9177,24.9374,24.8849,24.8915,396510.0
2018-01-08 10:00:00,37.97,38.01,37.97,38.0,165966.0,24.8915,24.9177,24.8915,24.9112,165966.0
2018-01-08 10:30:00,38.01,38.01,37.98,37.99,177593.0,24.9177,24.9177,24.8981,24.9046,177593.0
2018-01-08 11:00:00,37.98,37.99,37.98,37.98,412858.0,24.8981,24.9046,24.8981,24.8981,412858.0
2018-01-08 11:30:00,37.98,38.02,37.98,38.01,222596.0,24.8981,24.9243,24.8981,24.9177,222596.0
2018-01-08 12:00:00,38.01,38.01,38.0,38.01,116052.0,24.9177,24.9177,24.9112,24.9177,116052.0
2018-01-08 12:30:00,38.01,38.06,38.0,38.03,633411.0,24.9177,24.9505,24.9112,24.9308,633411.0
2018-01-08 13:00:00,38.03,38.08,38.02,38.07,294492.0,24.9308,24.9636,24.9243,24.9571,294492.0
2018-01-08 13:30:00,38.07,38.07,38.06,38.06,70028.0,24.9571,24.9571,24.9505,24.9505,70028.0
2018-01-08 14:00:00,38.06,38.08,38.06,38.07,165590.0,24.9505,24.9636,24.9505,24.9571,165590.0
2018-01-08 14:30:00,38.08,38.09,38.07,38.07,228859.0,24.9636,24.9702,24.9571,24.9571,228859.0
2018-01-08 15:00:00,38.08,38.09,38.07,38.08,190957.0,24.9636,24.9702,24.9571,24.9636,190957.0
2018-01-08 15:30:00,38.08,38.1,38.05,38.06,917603.0,24.9636,24.9767,24.9439,24.9505,917603.0
2018-01-09 09:30:00,38.07,38.09,38.04,38.06,688106.0,24.9571,24.9702,24.9374,24.9505,688106.0
2018-01-09 10:00:00,38.07,38.12,38.06,38.09,312748.0,24.9571,24.9898,24.9505,24.9702,312748.0
2018-01-09 10:30:00,38.1,38.12,38.07,38.09,368145.0,24.9767,24.9898,24.9571,24.9702,368145.0
2018-01-09 11:00:00,38.09,38.13,38.08,38.11,218673.0,24.9702,24.9964,24.9636,24.9833,218673.0
2018-01-09 11:30:00,38.12,38.13,38.11,38.13,144015.0,24.9898,24.9964,24.9833,24.9964,144015.0
2018-01-09 12:00:00,38.12,38.13,38.11,38.12,144182.0,24.9898,24.9964,24.9833,24.9898,144182.0
2018-01-09 12:30:00,38.12,38.14,38.11,38.12,198184.0,24.9898,25.0029,24.9833,24.9898,198184.0
2018-01-09 13:00:00,38.12,38.14,38.11,38.13,135019.0,24.9898,25.0029,24.9833,24.9964,135019.0
2018-01-09 13:30:00,38.14,38.14,38.1,38.14,168812.0,25.0029,25.0029,24.9767,25.0029,168812.0
2018-01-09 14:00:00,38.14,38.14,38.12,38.13,169969.0,25.0029,25.0029,24.9898,24.9964,169969.0
2018-01-09 14:30:00,38.13,38.14,38.1,38.11,240243.0,24.9964,25.0029,24.9767,24.9833,240243.0
2018-01-09 15:00:00,38.1,38.15,38.1,38.11,286382.0,24.9767,25.0095,24.9767,24.9833,286382.0
2018-01-09 15:30:00,38.12,38.15,38.11,38.14,317923.0,24.9898,25.0095,24.9833,25.0029,317923.0
2018-01-10 09:30:00,38.07,38.07,37.96,37.98,967771.0,24.9571,24.9571,24.8849,24.8981,967771.0
2018-01-10 10:00:00,37.97,38.03,37.97,38.03,420019.0,24.8915,24.9308,24.8915,24.9308,420019.0
2018-01-10 10:30:00,38.02,38.03,38.01,38.01,187568.0,24.9243,24.9308,24.9177,24.9177,187568.0
2018-01-10 11:00:00,38.02,38.07,38.01,38.05,210050.0,24.9243,24.9571,24.9177,24.9439,210050.0
2018-01-10 11:30:00,38.05,38.05,38.03,38.05,156377.0,24.9439,24.9439,24.9308,24.9439,156377.0
2018-01-10 12:00:00,38.05,38.07,38.04,38.05,103486.0,24.9439,24.9571,24.9374,24.9439,103486.0
2018-01-10 12:30:00,38.06,38.06,38.01,38.04,164851.0,24.9505,24.9505,24.9177,24.9374,164851.0
2018-01-10 13:00:00,38.04,38.07,38.03,38.05,381581.0,24.9374,24.9571,24.9308,24.9439,381581.0
2018-01-10 13:30:00,38.05,38.06,38.05,38.06,81242.0,24.9439,24.9505,24.9439,24.9505,81242.0
2018-01-10 14:00:00,38.06,38.07,38.05,38.05,177207.0,24.9505,24.9571,24.9439,24.9439,177207.0
2018-01-10 14:30:00,38.05,38.06,38.05,38.06,104750.0,24.9439,24.9505,24.9439,24.9505,104750.0
2018-01-10 15:00:00,38.06,38.09,38.05,38.07,143526.0,24.9505,24.9702,24.9439,24.9571,143526.0
2018-01-10 15:30:00,38.06,38.09,38.05,38.09,233095.0,24.9505,24.9702,24.9439,24.9702,233095.0
2018-01-11 09:30:00,38.07,38.15,38.05,38.14,272299.0,24.9571,25.0095,24.9439,25.0029,272299.0
2018-01-11 10:00:00,38.14,38.15,38.13,38.14,196125.0,25.0029,25.0095,24.9964,25.0029,196125.0
2018-01-11 10:30:00,38.14,38.15,38.13,38.13,140463.0,25.0029,25.0095,24.9964,24.9964,140463.0
2018-01-11 11:00:00,38.14,38.14,38.1,38.12,134511.0,25.0029,25.0029,24.9767,24.9898,134511.0
2018-01-11 11:30:00,38.11,38.13,38.09,38.13,139338.0,24.9833,24.9964,24.9702,24.9964,139338.0
2018-01-11 12:00:00,38.13,38.13,38.11,38.13,181324.0,24.9964,24.9964,24.9833,24.9964,181324.0
2018-01-11 12:30:00,38.13,38.15,38.12,38.15,159239.0,24.9964,25.0095,24.9898,25.0095,159239.0
2018-01-11 13:00:00,38.15,38.16,38.14,38.15,213797.0,25.0095,25.0161,25.0029,25.0095,213797.0
2018-01-11 13:30:00,38.15,38.16,38.14,38.16,228255.0,25.0095,25.0161,25.0029,25.0161,228255.0
2018-01-11 14:00:00,38.16,38.16,38.15,38.15,151583.0,25.0161,25.0161,25.0095,25.0095,151583.0
2018-01-11 14:30:00,38.16,38.17,38.14,38.17,163549.0,25.0161,25.0226,25.0029,25.0226,163549.0
2018-01-11 15:00:00,38.16,38.18,38.16,38.17,316708.0,25.0161,25.0292,25.0161,25.0226,316708.0
2018-01-11 15:30:00,38.17,38.19,38.17,38.18,295147.0,25.0226,25.0357,25.0226,25.0292,295147.0
2018-01-12 09:30:00,38.18,38.22,38.16,38.22,452875.0,25.0292,25.0554,25.0161,25.0554,452875.0
2018-01-12 10:00:00,38.22,38.22,38.16,38.17,147439.0,25.0554,25.0554,25.0161,25.0226,147439.0
2018-01-12 10:30:00,38.16,38.2,38.16,38.18,193692.0,25.0161,25.0423,25.0161,25.0292,193692.0
2018-01-12 11:00:00,38.17,38.18,38.13,38.14,186810.0,25.0226,25.0292,24.9964,25.0029,186810.0
2018-01-12 11:30:00,38.14,38.17,38.14,38.16,159104.0,25.0029,25.0226,25.0029,25.0161,159104.0
2018-01-12 12:00:00,38.15,38.17,38.15,38.16,134744.0,25.0095,25.0226,25.0095,25.0161,134744.0
2018-01-12 12:30:00,38.16,38.17,38.15,38.16,164545.0,25.0161,25.0226,25.0095,25.0161,164545.0
2018-01-12 13:00:00,38.17,38.17,38.16,38.16,90612.0,25.0226,25.0226,25.0161,25.0161,90612.0
2018-01-12 13:30:00,38.17,38.17,38.14,38.16,131796.0,25.0226,25.0226,25.0029,25.0161,131796.0
2018-01-12 14:00:00,38.16,38.17,38.14,38.15,147172.0,25.0161,25.0226,25.0029,25.0095,147172.0
2018-01-12 14:30:00,38.15,38.15,38.12,38.13,157298.0,25.0095,25.0095,24.9898,24.9964,157298.0
2018-01-12 15:00:00,38.13,38.15,38.12,38.15,165119.0,24.9964,25.0095,24.9898,25.0095,165119.0
2018-01-12 15:30:00,38.15,38.15,38.12,38.12,416846.0,25.0095,25.0095,24.9898,24.9898,416846.0
2018-01-16 09:30:00,38.2,38.21,38.13,38.19,384219.0,25.0423,25.0488,24.9964,25.0357,384219.0
2018-01-16 10:00:00,38.19,38.19,38.13,38.15,212108.0,25.0357,25.0357,24.9964,25.0095,212108.0
2018-01-16 10:30:00,38.14,38.15,38.1,38.12,303602.0,25.0029,25.0095,24.9767,24.9898,303602.0
2018-01-16 11:00:00,38.12,38.12,38.08,38.09,282472.0,24.9898,24.9898,24.9636,24.9702,282472.0
2018-01-16 11:30:00,38.09,38.11,38.05,38.06,203222.0,24.9702,24.9833,24.9439,24.9505,203222.0
2018-01-16 12:00:00,38.07,38.09,38.06,38.09,165079.0,24.9571,24.9702,24.9505,24.9702,165079.0
2018-01-16 12:30:00,38.09,38.09,38.06,38.07,164485.0,24.9702,24.9702,24.9505,24.9571,164485.0
2018-01-16 13:00:00,38.07,38.07,38.05,38.06,175043.0,24.9571,24.9571,24.9439,24.9505,175043.0
2018-01-16 13:30:00,38.06,38.07,38.06,38.07,101420.0,24.9505,24.9571,24.9505,24.9571,101420.0
2018-01-16 14:00:00,38.06,38.07,38.01,38.02,487602.0,24.9505,24.9571,24.9177,24.9243,487602.0
2018-01-16 14:30:00,38.03,38.04,38.0,38.04,506121.0,24.9308,24.9374,24.9112,24.9374,506121.0
2018-01-16 15:00:00,38.04,38.05,37.99,38.04,464185.0,24.9374,24.9439,24.9046,24.9374,464185.0
2018-01-16 15:30:00,38.03,38.05,38.01,38.03,377489.0,24.9308,24.9439,24.9177,24.9308,377489.0
2018-01-17 09:30:00,38.08,38.08,37.95,37.95,248338.0,24.9636,24.9636,24.8784,24.8784,248338.0
2018-01-17 10:00:00,37.96,37.98,37.95,37.97,139601.0,24.8849,24.8981,24.8784,24.8915,139601.0
2018-01-17 10:30:00,37.96,38.01,37.95,38.0,196940.0,24.8849,24.9177,24.8784,24.9112,196940.0
2018-01-17 11:00:00,37.99,38.04,37.99,38.03,225111.0,24.9046,24.9374,24.9046,24.9308,225111.0
2018-01-17 11:30:00,38.03,38.05,38.02,38.04,167522.0,24.9308,24.9439,24.9243,24.9374,167522.0
2018-01-17 12:00:00,38.03,38.05,38.0,38.04,121286.0,24.9308,24.9439,24.9112,24.9374,121286.0
2018-01-17 12:30:00,38.03,38.04,37.99,37.99,121315.0,24.9308,24.9374,24.9046,24.9046,121315.0
2018-01-17 13:00:00,37.99,38.0,37.95,37.97,288211.0,24.9046,24.9112,24.8784,24.8915,288211.0
2018-01-17 13:30:00,37.96,38.01,37.96,37.98,307147.0,24.8849,24.9177,24.8849,24.8981,307147.0
2018-01-17 14:00:00,37.98,37.99,37.96,37.98,172584.0,24.8981,24.9046,24.8849,24.8981,172584.0
2018-01-17 14:30:00,37.98,37.99,37.96,37.97,289287.0,24.8981,24.9046,24.8849,24.8915,289287.0
2018-01-17 15:00:00,37.96,38.0,37.94,37.95,326790.0,24.8849,24.9112,24.8718,24.8784,326790.0
2018-01-17 15:30:00,37.95,37.98,37.93,37.95,522007.0,24.8784,24.8981,24.8653,24.8784,522007.0
2018-01-18 09:30:00,37.9,37.91,37.82,37.83,529406.0,24.8456,24.8522,24.7932,24.7997,529406.0
2018-01-18 10:00:00,37.84,37.87,37.8,37.85,387420.0,24.8063,24.8259,24.7801,24.8128,387420.0
2018-01-18 10:30:00,37.86,37.89,37.85,37.87,152613.0,24.8194,24.8391,24.8128,24.8259,152613.0
2018-01-18 11:00:00,37.87,37.9,37.86,37.89,173635.0,24.8259,24.8456,24.8194,24.8391,173635.0
2018-01-18 11:30:00,37.89,37.9,37.86,37.87,129125.0,24.8391,24.8456,24.8194,24.8259,129125.0
2018-01-18 12:00:00,37.87,37.87,37.85,37.85,162534.0,24.8259,24.8259,24.8128,24.8128,162534.0
2018-01-18 12:30:00,37.86,37.86,37.85,37.86,140783.0,24.8194,24.8194,24.8128,24.8194,140783.0
2018-01-18 13:00:00,37.86,37.86,37.84,37.86,266030.0,24.8194,24.8194,24.8063,24.8194,266030.0
2018-01-18 13:30:00,37.85,37.86,37.83,37.85,181738.0,24.8128,24.8194,24.7997,24.8128,181738.0
2018-01-18 14:00:00,37.86,37.86,37.84,37.84,115677.0,24.8194,24.8194,24.8063,24.8063,115677.0
2018-01-18 14:30:00,37.85,37.87,37.84,37.87,230785.0,24.8128,24.8259,24.8063,24.8259,230785.0
2018-01-18 15:00:00,37.87,37.88,37.85,37.85,201488.0,24.8259,24.8325,24.8128,24.8128,201488.0
2018-01-18 15:30:00,37.85,37.86,37.8,37.8,836479.0,24.8128,24.8194,24.7801,24.7801,836479.0
2018-01-19 09:30:00,37.84,37.84,37.78,37.8,439103.0,24.8063,24.8063,24.7669,24.7801,439103.0
2018-01-19 10:00:00,37.81,37.85,37.79,37.84,448959.0,24.7866,24.8128,24.7735,24.8063,448959.0
2018-01-19 10:30:00,37.84,37.85,37.82,37.84,352234.0,24.8063,24.8128,24.7932,24.8063,352234.0
2018-01-19 11:00:00,37.83,37.84,37.82,37.83,156997.0,24.7997,24.8063,24.7932,24.7997,156997.0
2018-01-19 11:30:00,37.83,37.84,37.81,37.81,238032.0,24.7997,24.8063,24.7866,24.7866,238032.0
2018-01-19 12:00:00,37.82,37.82,37.81,37.82,115599.0,24.7932,24.7932,24.7866,24.7932,115599.0
2018-01-19 12:30:00,37.82,37.84,37.81,37.84,132920.0,24.7932,24.8063,24.7866,24.8063,132920.0
2018-01-19 13:00:00,37.84,37.85,37.83,37.84,161408.0,24.8063,24.8128,24.7997,24.8063,161408.0
2018-01-19 13:30:00,37.85,37.87,37.84,37.86,115481.0,24.8128,24.8259,24.8063,24.8194,115481.0
2018-01-19 14:00:00,37.86,37.9,37.86,37.88,288495.0,24.8194,24.8456,24.8194,24.8325,288495.0
2018-01-19 14:30:00,37.88,37.88,37.86,37.87,171563.0,24.8325,24.8325,24.8194,24.8259,171563.0
2018-01-19 15:00:00,37.86,37.88,37.86,37.87,181027.0,24.8194,24.8325,24.8194,24.8259,181027.0
2018-01-19 15:30:00,37.87,37.98,37.87,37.95,796339.0,24.8259,24.8981,24.8259,24.8784,796339.0
2018-01-22 09:30:00,37.9,37.92,37.89,37.92,272205.0,24.8456,24.8587,24.8391,24.8587,272205.0
2018-01-22 10:00:00,37.91,38.03,37.91,38.01,371103.0,24.8522,24.9308,24.8522,24.9177,371103.0
2018-01-22 10:30:00,38.01,38.02,37.98,37.99,172762.0,24.9177,24.9243,24.8981,24.9046,172762.0
2018-01-22 11:00:00,37.98,38.0,37.97,37.98,94837.0,24.8981,24.9112,24.8915,24.8981,94837.0
2018-01-22 11:30:00,37.98,38.0,37.98,37.99,107320.0,24.8981,24.9112,24.8981,24.9046,107320.0
2018-01-22 12:00:00,37.99,37.99,37.95,37.95,97620.0,24.9046,24.9046,24.8784,24.8784,97620.0
2018-01-22 12:30:00,37.95,37.97,37.94,37.95,128902.0,24.8784,24.8915,24.8718,24.8784,128902.0
2018-01-22 13:00:00,37.95,37.96,37.93,37.94,136282.0,24.8784,24.8849,24.8653,24.8718,136282.0
2018-01-22 13:30:00,37.93,37.94,37.93,37.93,121300.0,24.8653,24.8718,24.8653,24.8653,121300.0
2018-01-22 14:00:00,37.94,37.94,37.9,37.9,246009.0,24.8718,24.8718,24.8456,24.8456,246009.0
2018-01-22 14:30:00,37.9,37.94,37.9,37.92,285142.0,24.8456,24.8718,24.8456,24.8587,285142.0
2018-01-22 15:00:00,37.92,37.93,37.91,37.91,146418.0,24.8587,24.8653,24.8522,24.8522,146418.0
2018-01-22 15:30:00,37.91,37.96,37.9,37.93,319106.0,24.8522,24.8849,24.8456,24.8653,319106.0
2018-01-23 09:30:00,37.95,38.0,37.94,37.97,228079.0,24.8784,24.9112,24.8718,24.8915,228079.0
2018-01-23 10:00:00,37.97,37.98,37.95,37.96,115553.0,24.8915,24.8981,24.8784,24.8849,115553.0
2018-01-23 10:30:00,37.96,38.0,37.96,38.0,213836.0,24.8849,24.9112,24.8849,24.9112,213836.0
2018-01-23 11:00:00,38.0,38.0,37.99,37.99,109405.0,24.9112,24.9112,24.9046,24.9046,109405.0
2018-01-23 11:30:00,37.99,38.0,37.98,37.98,127025.0,24.9046,24.9112,24.8981,24.8981,127025.0
2018-01-23 12:00:00,37.98,37.99,37.98,37.99,128836.0,24.8981,24.9046,24.8981,24.9046,128836.0
2018-01-23 12:30:00,37.98,38.0,37.98,38.0,108044.0,24.8981,24.9112,24.8981,24.9112,108044.0
2018-01-23 13:00:00,37.99,38.0,37.97,37.98,183698.0,24.9046,24.9112,24.8915,24.8981,183698.0
2018-01-23 13:30:00,37.98,38.0,37.97,38.0,156584.0,24.8981,24.9112,24.8915,24.9112,156584.0
2018-01-23 14:00:00,38.0,38.01,37.99,38.01,166181.0,24.9112,24.9177,24.9046,24.9177,166181.0
2018-01-23 14:30:00,38.0,38.04,38.0,38.03,206806.0,24.9112,24.9374,24.9112,24.9308,206806.0
2018-01-23 15:00:00,38.04,38.04,38.02,38.03,228705.0,24.9374,24.9374,24.9243,24.9308,228705.0
2018-01-23 15:30:00,38.04,38.04,38.02,38.04,377457.0,24.9374,24.9374,24.9243,24.9374,377457.0
2018-01-24 09:30:00,38.01,38.03,37.94,37.97,514450.0,24.9177,24.9308,24.8718,24.8915,514450.0
2018-01-24 10:00:00,37.97,37.99,37.96,37.97,141160.0,24.8915,24.9046,24.8849,24.8915,141160.0
2018-01-24 10:30:00,37.97,37.99,37.96,37.98,167980.0,24.8915,24.9046,24.8849,24.8981,167980.0
2018-01-24 11:00:00,37.97,37.98,37.95,37.97,218459.0,24.8915,24.8981,24.8784,24.8915,218459.0
2018-01-24 11:30:00,37.96,37.98,37.95,37.97,191932.0,24.8849,24.8981,24.8784,24.8915,191932.0
2018-01-24 12:00:00,37.97,37.98,37.96,37.98,135950.0,24.8915,24.8981,24.8849,24.8981,135950.0
2018-01-24 12:30:00,37.97,37.99,37.96,37.98,119271.0,24.8915,24.9046,24.8849,24.8981,119271.0
2018-01-24 13:00:00,37.98,37.99,37.96,37.98,90634.0,24.8981,24.9046,24.8849,24.8981,90634.0
2018-01-24 13:30:00,37.98,38.02,37.97,38.02,116455.0,24.8981,24.9243,24.8915,24.9243,116455.0
2018-01-24 14:00:00,38.01,38.02,38.0,38.0,152678.0,24.9177,24.9243,24.9112,24.9112,152678.0
2018-01-24 14:30:00,38.01,38.02,38.0,38.01,102704.0,24.9177,24.9243,24.9112,24.9177,102704.0
2018-01-24 15:00:00,38.01,38.02,38.0,38.02,179408.0,24.9177,24.9243,24.9112,24.9243,179408.0
2018-01-24 15:30:00,38.02,38.02,37.98,37.99,302246.0,24.9243,24.9243,24.8981,24.9046,302246.0
2018-01-25 09:30:00,38.0,38.04,37.93,37.93,340738.0,24.9112,24.9374,24.8653,24.8653,340738.0
2018-01-25 10:00:00,37.94,37.97,37.91,37.95,205034.0,24.8718,24.8915,24.8522,24.8784,205034.0
2018-01-25 10:30:00,37.95,37.99,37.95,37.99,97067.0,24.8784,24.9046,24.8784,24.9046,97067.0
2018-01-25 11:00:00,37.98,38.0,37.97,37.98,131545.0,24.8981,24.9112,24.8915,24.8981,131545.0
2018-01-25 11:30:00,37.98,38.01,37.98,38.0,91964.0,24.8981,24.9177,24.8981,24.9112,91964.0
2018-01-25 12:00:00,37.99,38.0,37.99,38.0,50142.0,24.9046,24.9112,24.9046,24.9112,50142.0
2018-01-25 12:30:00,37.99,38.0,37.99,37.99,70403.0,24.9046,24.9112,24.9046,24.9046,70403.0
2018-01-25 13:00:00,38.0,38.01,37.99,37.99,94202.0,24.9112,24.9177,24.9046,24.9046,94202.0
2018-01-25 13:30:00,37.99,38.01,37.99,38.0,71089.0,24.9046,24.9177,24.9046,24.9112,71089.0
2018-01-25 14:00:00,38.0,38.01,37.96,37.96,100154.0,24.9112,24.9177,24.8849,24.8849,100154.0
2018-01-25 14:30:00,37.97,37.97,37.96,37.97,126404.0,24.8915,24.8915,24.8849,24.8915,126404.0
2018-01-25 15:00:00,37.97,38.0,37.95,37.98,172502.0,24.8915,24.9112,24.8784,24.8981,172502.0
2018-01-25 15:30:00,37.98,37.99,37.96,37.97,157874.0,24.8981,24.9046,24.8849,24.8915,157874.0
2018-01-26 09:30:00,37.95,38.01,37.95,38.0,195340.0,24.8784,24.9177,24.8784,24.9112,195340.0
2018-01-26 10:00:00,37.99,38.0,37.95,37.95,168246.0,24.9046,24.9112,24.8784,24.8784,168246.0
2018-01-26 10:30:00,37.96,37.99,37.95,37.98,152188.0,24.8849,24.9046,24.8784,24.8981,152188.0
2018-01-26 11:00:00,37.98,37.98,37.97,37.98,113804.0,24.8981,24.8981,24.8915,24.8981,113804.0
2018-01-26 11:30:00,37.97,37.98,37.94,37.94,179601.0,24.8915,24.8981,24.8718,24.8718,179601.0
2018-01-26 12:00:00,37.94,37.95,37.91,37.91,353643.0,24.8718,24.8784,24.8522,24.8522,353643.0
2018-01-26 12:30:00,37.91,37.93,37.91,37.91,323848.0,24.8522,24.8653,24.8522,24.8522,323848.0
2018-01-26 13:00:00,37.91,37.93,37.9,37.9,227557.0,24.8522,24.8653,24.8456,24.8456,227557.0
2018-01-26 13:30:00,37.9,37.91,37.88,37.88,231842.0,24.8456,24.8522,24.8325,24.8325,231842.0
2018-01-26 14:00:00,37.89,37.89,37.86,37.86,286371.0,24.8391,24.8391,24.8194,24.8194,286371.0
2018-01-26 14:30:00,37.86,37.88,37.83,37.83,300856.0,24.8194,24.8325,24.7997,24.7997,300856.0
2018-01-26 15:00:00,37.84,37.88,37.82,37.87,312354.0,24.8063,24.8325,24.7932,24.8259,312354.0
2018-01-26 15:30:00,37.87,37.92,37.86,37.9,462577.0,24.8259,24.8587,24.8194,24.8456,462577.0
2018-01-29 09:30:00,37.8,37.84,37.7,37.72,604342.0,24.7801,24.8063,24.7145,24.7276,604342.0
2018-01-29 10:00:00,37.72,37.72,37.64,37.68,532987.0,24.7276,24.7276,24.6752,24.7014,532987.0
2018-01-29 10:30:00,37.68,37.69,37.61,37.64,414182.0,24.7014,24.7079,24.6555,24.6752,414182.0
2018-01-29 11:00:00,37.63,37.64,37.6,37.61,303310.0,24.6686,24.6752,24.6489,24.6555,303310.0
2018-01-29 11:30:00,37.61,37.62,37.6,37.62,295526.0,24.6555,24.6621,24.6489,24.6621,295526.0
2018-01-29 12:00:00,37.62,37.62,37.57,37.58,267634.0,24.6621,24.6621,24.6293,24.6358,267634.0
2018-01-29 12:30:00,37.58,37.59,37.56,37.58,259502.0,24.6358,24.6424,24.6227,24.6358,259502.0
2018-01-29 13:00:00,37.59,37.6,37.58,37.59,132080.0,24.6424,24.6489,24.6358,24.6424,132080.0
2018-01-29 13:30:00,37.59,37.62,37.59,37.62,183061.0,24.6424,24.6621,24.6424,24.6621,183061.0
2018-01-29 14:00:00,37.62,37.65,37.6,37.61,307752.0,24.6621,24.6817,24.6489,24.6555,307752.0
2018-01-29 14:30:00,37.61,37.62,37.6,37.6,214269.0,24.6555,24.6621,24.6489,24.6489,214269.0
2018-01-29 15:00:00,37.6,37.62,37.59,37.6,328509.0,24.6489,24.6621,24.6424,24.6489,328509.0
2018-01-29 15:30:00,37.59,37.64,37.57,37.59,708098.0,24.6424,24.6752,24.6293,24.6424,708098.0
2018-01-30 09:30:00,37.51,37.52,37.33,37.35,776805.0,24.5899,24.5965,24.4719,24.4851,776805.0
2018-01-30 10:00:00,37.35,37.42,37.35,37.42,523998.0,24.4851,24.5309,24.4851,24.5309,523998.0
2018-01-30 10:30:00,37.43,37.5,37.4,37.49,462964.0,24.5375,24.5834,24.5178,24.5768,462964.0
2018-01-30 11:00:00,37.5,37.52,37.46,37.47,227350.0,24.5834,24.5965,24.5572,24.5637,227350.0
2018-01-30 11:30:00,37.48,37.49,37.46,37.47,179641.0,24.5703,24.5768,24.5572,24.5637,179641.0
2018-01-30 12:00:00,37.47,37.47,37.45,37.46,153372.0,24.5637,24.5637,24.5506,24.5572,153372.0
2018-01-30 12:30:00,37.46,37.46,37.44,37.45,183664.0,24.5572,24.5572,24.5441,24.5506,183664.0
2018-01-30 13:00:00,37.45,37.46,37.43,37.44,206742.0,24.5506,24.5572,24.5375,24.5441,206742.0
2018-01-30 13:30:00,37.43,37.45,37.42,37.43,196477.0,24.5375,24.5506,24.5309,24.5375,196477.0
2018-01-30 14:00:00,37.43,37.45,37.42,37.43,254758.0,24.5375,24.5506,24.5309,24.5375,254758.0
2018-01-30 14:30:00,37.43,37.43,37.4,37.41,247826.0,24.5375,24.5375,24.5178,24.5244,247826.0
2018-01-30 15:00:00,37.4,37.44,37.4,37.42,298211.0,24.5178,24.5441,24.5178,24.5309,298211.0
2018-01-30 15:30:00,37.42,37.45,37.4,37.42,723947.0,24.5309,24.5506,24.5178,24.5309,723947.0
2018-01-31 09:30:00,37.48,37.58,37.48,37.55,424158.0,24.5703,24.6358,24.5703,24.6162,424158.0
2018-01-31 10:00:00,37.55,37.57,37.52,37.54,231254.0,24.6162,24.6293,24.5965,24.6096,231254.0
2018-01-31 10:30:00,37.54,37.55,37.5,37.51,206835.0,24.6096,24.6162,24.5834,24.5899,206835.0
2018-01-31 11:00:00,37.51,37.53,37.5,37.5,137249.0,24.5899,24.6031,24.5834,24.5834,137249.0
2018-01-31 11:30:00,37.51,37.52,37.5,37.51,185078.0,24.5899,24.5965,24.5834,24.5899,185078.0
2018-01-31 12:00:00,37.51,37.54,37.5,37.54,174141.0,24.5899,24.6096,24.5834,24.6096,174141.0
2018-01-31 12:30:00,37.53,37.54,37.52,37.54,115481.0,24.6031,24.6096,24.5965,24.6096,115481.0
2018-01-31 13:00:00,37.53,37.56,37.53,37.55,123396.0,24.6031,24.6227,24.6031,24.6162,123396.0
2018-01-31 13:30:00,37.55,37.56,37.53,37.56,244330.0,24.6162,24.6227,24.6031,24.6227,244330.0
2018-01-31 14:00:00,37.55,37.61,37.52,37.55,332066.0,24.6162,24.6555,24.5965,24.6162,332066.0
2018-01-31 14:30:00,37.55,37.55,37.51,37.54,210642.0,24.6162,24.6162,24.5899,24.6096,210642.0
2018-01-31 15:00:00,37.53,37.56,37.52,37.55,265776.0,24.6031,24.6227,24.5965,24.6162,265776.0
2018-01-31 15:30:00,37.56,37.62,37.55,37.61,411365.0,24.6227,24.6621,24.6162,24.6555,411365.0
2018-02-01 09:30:00,37.38,37.4,37.3,37.37,433949.0,24.6293,24.6425,24.5766,24.6227,433949.0
2018-02-01 10:00:00,37.37,37.4,37.34,37.37,150764.0,24.6227,24.6425,24.603,24.6227,150764.0
2018-02-01 10:30:00,37.38,37.38,37.35,37.36,165132.0,24.6293,24.6293,24.6095,24.6161,165132.0
2018-02-01 11:00:00,37.36,37.37,37.33,37.33,144066.0,24.6161,24.6227,24.5964,24.5964,144066.0
2018-02-01 11:30:00,37.33,37.36,37.33,37.34,172631.0,24.5964,24.6161,24.5964,24.603,172631.0
2018-02-01 12:00:00,37.34,37.37,37.34,37.35,128550.0,24.603,24.6227,24.603,24.6095,128550.0
2018-02-01 12:30:00,37.35,37.36,37.34,37.34,182278.0,24.6095,24.6161,24.603,24.603,182278.0
2018-02-01 13:00:00,37.34,37.35,37.33,37.33,153384.0,24.603,24.6095,24.5964,24.5964,153384.0
2018-02-01 13:30:00,37.34,37.34,37.31,37.31,214343.0,24.603,24.603,24.5832,24.5832,214343.0
2018-02-01 14:00:00,37.31,37.32,37.27,37.28,232317.0,24.5832,24.5898,24.5568,24.5634,232317.0
2018-02-01 14:30:00,37.28,37.3,37.25,37.25,402369.0,24.5634,24.5766,24.5437,24.5437,402369.0
2018-02-01 15:00:00,37.25,37.28,37.21,37.22,591178.0,24.5437,24.5634,24.5173,24.5239,591178.0
2018-02-01 15:30:00,37.22,37.24,37.19,37.23,831947.0,24.5239,24.5371,24.5041,24.5305,831947.0
2018-02-02 09:30:00,37.09,37.12,36.92,36.95,945132.0,24.4382,24.458,24.3262,24.346,945132.0
2018-02-02 10:00:00,36.95,37.05,36.91,37.05,511293.0,24.346,24.4119,24.3196,24.4119,511293.0
2018-02-02 10:30:00,37.04,37.04,37.0,37.01,534515.0,24.4053,24.4053,24.3789,24.3855,534515.0
2018-02-02 11:00:00,37.01,37.03,36.98,36.99,286703.0,24.3855,24.3987,24.3658,24.3723,286703.0
2018-02-02 11:30:00,36.98,36.99,36.96,36.96,232644.0,24.3658,24.3723,24.3526,24.3526,232644.0
2018-02-02 12:00:00,36.97,37.03,36.96,37.02,327740.0,24.3592,24.3987,24.3526,24.3921,327740.0
2018-02-02 12:30:00,37.02,37.05,37.02,37.03,205893.0,24.3921,24.4119,24.3921,24.3987,205893.0
2018-02-02 13:00:00,37.03,37.04,37.0,37.0,352607.0,24.3987,24.4053,24.3789,24.3789,352607.0
2018-02-02 13:30:00,37.0,37.04,36.99,37.01,247974.0,24.3789,24.4053,24.3723,24.3855,247974.0
2018-02-02 14:00:00,37.01,37.01,36.97,36.97,229987.0,24.3855,24.3855,24.3592,24.3592,229987.0
2018-02-02 14:30:00,36.97,36.98,36.95,36.96,294954.0,24.3592,24.3658,24.346,24.3526,294954.0
2018-02-02 15:00:00,36.97,36.98,36.95,36.98,637698.0,24.3592,24.3658,24.346,24.3658,637698.0
2018-02-02 15:30:00,36.98,37.0,36.96,36.98,914338.0,24.3658,24.3789,24.3526,24.3658,914338.0
2018-02-05 09:30:00,36.93,36.93,36.76,36.89,842827.0,24.3328,24.3328,24.2208,24.3065,842827.0
2018-02-05 10:00:00,36.9,37.03,36.89,37.01,400691.0,24.313,24.3987,24.3065,24.3855,400691.0
2018-02-05 10:30:00,37.01,37.05,36.96,37.02,342721.0,24.3855,24.4119,24.3526,24.3921,342721.0
2018-02-05 11:00:00,37.03,37.05,36.99,37.0,173133.0,24.3987,24.4119,24.3723,24.3789,173133.0
2018-02-05 11:30:00,36.99,37.02,36.98,37.01,188301.0,24.3723,24.3921,24.3658,24.3855,188301.0
2018-02-05 12:00:00,37.01,37.01,36.94,36.95,207286.0,24.3855,24.3855,24.3394,24.346,207286.0
2018-02-05 12:30:00,36.95,36.98,36.94,36.95,203823.0,24.346,24.3658,24.3394,24.346,203823.0
2018-02-05 13:00:00,36.95,36.95,36.9,36.93,281059.0,24.346,24.346,24.313,24.3328,281059.0
2018-02-05 13:30:00,36.93,36.95,36.89,36.94,313638.0,24.3328,24.346,24.3065,24.3394,313638.0
2018-02-05 14:00:00,36.93,36.95,36.9,36.91,229116.0,24.3328,24.346,24.313,24.3196,229116.0
2018-02-05 14:30:00,36.9,36.92,36.86,36.86,266560.0,24.313,24.3262,24.2867,24.2867,266560.0
2018-02-05 15:00:00,36.86,36.93,36.81,36.89,859682.0,24.2867,24.3328,24.2537,24.3065,859682.0
2018-02-05 15:30:00,36.89,36.95,36.82,36.9,1112205.0,24.3065,24.346,24.2603,24.313,1112205.0
2018-02-06 09:30:00,36.65,36.94,36.62,36.86,1367616.0,24.1483,24.3394,24.1286,24.2867,1367616.0
2018-02-06 10:00:00,36.86,36.95,36.77,36.8,501765.0,24.2867,24.346,24.2274,24.2472,501765.0
2018-02-06 10:30:00,36.79,36.8,36.72,36.75,1097189.0,24.2406,24.2472,24.1944,24.2142,1097189.0
2018-02-06 11:00:00,36.75,36.77,36.72,36.73,684345.0,24.2142,24.2274,24.1944,24.201,684345.0
2018-02-06 11:30:00,36.73,36.75,36.7,36.73,615894.0,24.201,24.2142,24.1813,24.201,615894.0
2018-02-06 12:00:00,36.73,36.82,36.72,36.81,291960.0,24.201,24.2603,24.1944,24.2537,291960.0
2018-02-06 12:30:00,36.81,36.82,36.77,36.8,252578.0,24.2537,24.2603,24.2274,24.2472,252578.0
2018-02-06 13:00:00,36.8,36.84,36.77,36.82,145973.0,24.2472,24.2735,24.2274,24.2603,145973.0
2018-02-06 13:30:00,36.83,36.83,36.78,36.81,211530.0,24.2669,24.2669,24.234,24.2537,211530.0
2018-02-06 14:00:00,36.8,36.85,36.79,36.81,509517.0,24.2472,24.2801,24.2406,24.2537,509517.0
2018-02-06 14:30:00,36.81,36.92,36.8,36.91,306282.0,24.2537,24.3262,24.2472,24.3196,306282.0
2018-02-06 15:00:00,36.91,36.95,36.89,36.95,410392.0,24.3196,24.346,24.3065,24.346,410392.0
2018-02-06 15:30:00,36.94,36.98,36.91,36.97,669176.0,24.3394,24.3658,24.3196,24.3592,669176.0
2018-02-07 09:30:00,37.0,37.13,36.98,37.11,494871.0,24.3789,24.4646,24.3658,24.4514,494871.0
2018-02-07 10:00:00,37.12,37.18,37.1,37.12,303574.0,24.458,24.4975,24.4448,24.458,303574.0
2018-02-07 10:30:00,37.12,37.15,37.1,37.14,179520.0,24.458,24.4778,24.4448,24.4712,179520.0
2018-02-07 11:00:00,37.14,37.17,37.12,37.16,217294.0,24.4712,24.4909,24.458,24.4844,217294.0
2018-02-07 11:30:00,37.16,37.16,37.13,37.15,157282.0,24.4844,24.4844,24.4646,24.4778,157282.0
2018-02-07 12:00:00,37.15,37.16,37.13,37.15,179924.0,24.4778,24.4844,24.4646,24.4778,179924.0
2018-02-07 12:30:00,37.15,37.15,37.12,37.13,464974.0,24.4778,24.4778,24.458,24.4646,464974.0
2018-02-07 13:00:00,37.13,37.14,37.05,37.08,372922.0,24.4646,24.4712,24.4119,24.4316,372922.0
2018-02-07 13:30:00,37.08,37.11,37.06,37.08,189757.0,24.4316,24.4514,24.4185,24.4316,189757.0
2018-02-07 14:00:00,37.07,37.1,37.05,37.1,129134.0,24.4251,24.4448,24.4119,24.4448,129134.0
2018-02-07 14:30:00,37.09,37.1,37.03,37.05,161752.0,24.4382,24.4448,24.3987,24.4119,161752.0
2018-02-07 15:00:00,37.06,37.1,37.05,37.09,170084.0,24.4185,24.4448,24.4119,24.4382,170084.0
2018-02-07 15:30:00,37.08,37.1,37.05,37.06,436999.0,24.4316,24.4448,24.4119,24.4185,436999.0
2018-02-08 09:30:00,37.05,37.07,36.96,37.02,423894.0,24.4119,24.4251,24.3526,24.3921,423894.0
2018-02-08 10:00:00,37.02,37.04,36.99,37.01,277055.0,24.3921,24.4053,24.3723,24.3855,277055.0
2018-02-08 10:30:00,37.01,37.04,36.96,36.98,217126.0,24.3855,24.4053,24.3526,24.3658,217126.0
2018-02-08 11:00:00,36.97,37.02,36.93,36.95,313727.0,24.3592,24.3921,24.3328,24.346,313727.0
2018-02-08 11:30:00,36.95,37.0,36.93,36.96,192867.0,24.346,24.3789,24.3328,24.3526,192867.0
2018-02-08 12:00:00,36.95,36.96,36.91,36.92,296713.0,24.346,24.3526,24.3196,24.3262,296713.0
2018-02-08 12:30:00,36.93,36.97,36.89,36.89,341251.0,24.3328,24.3592,24.3065,24.3065,341251.0
2018-02-08 13:00:00,36.89,36.91,36.86,36.88,591914.0,24.3065,24.3196,24.2867,24.2999,591914.0
2018-02-08 13:30:00,36.89,36.98,36.88,36.92,630254.0,24.3065,24.3658,24.2999,24.3262,630254.0
2018-02-08 14:00:00,36.91,36.94,36.88,36.89,209865.0,24.3196,24.3394,24.2999,24.3065,209865.0
2018-02-08 14:30:00,36.9,36.9,36.86,36.87,213787.0,24.313,24.313,24.2867,24.2933,213787.0
2018-02-08 15:00:00,36.88,36.9,36.85,36.87,265623.0,24.2999,24.313,24.2801,24.2933,265623.0
2018-02-08 15:30:00,36.86,36.87,36.76,36.8,959954.0,24.2867,24.2933,24.2208,24.2472,959954.0
2018-02-09 09:30:00,36.86,36.88,36.76,36.78,773950.0,24.2867,24.2999,24.2208,24.234,773950.0
2018-02-09 10:00:00,36.78,36.78,36.68,36.7,472250.0,24.234,24.234,24.1681,24.1813,472250.0
2018-02-09 10:30:00,36.7,36.71,36.61,36.62,516200.0,24.1813,24.1879,24.122,24.1286,516200.0
2018-02-09 11:00:00,36.63,36.67,36.61,36.61,376968.0,24.1351,24.1615,24.122,24.122,376968.0
2018-02-09 11:30:00,36.62,36.63,36.6,36.6,286363.0,24.1286,24.1351,24.1154,24.1154,286363.0
2018-02-09 12:00:00,36.61,36.61,36.54,36.55,381739.0,24.122,24.122,24.0758,24.0824,381739.0
2018-02-09 12:30:00,36.55,36.59,36.52,36.58,269250.0,24.0824,24.1088,24.0627,24.1022,269250.0
2018-02-09 13:00:00,36.57,36.58,36.54,36.56,228730.0,24.0956,24.1022,24.0758,24.089,228730.0
2018-02-09 13:30:00,36.57,36.63,36.53,36.62,368024.0,24.0956,24.1351,24.0693,24.1286,368024.0
2018-02-09 14:00:00,36.61,36.76,36.61,36.72,341064.0,24.122,24.2208,24.122,24.1944,341064.0
2018-02-09 14:30:00,36.72,36.76,36.7,36.72,221349.0,24.1944,24.2208,24.1813,24.1944,221349.0
2018-02-09 15:00:00,36.72,36.8,36.68,36.78,305177.0,24.1944,24.2472,24.1681,24.234,305177.0
2018-02-09 15:30:00,36.77,36.91,36.77,36.86,762066.0,24.2274,24.3196,24.2274,24.2867,762066.0
2018-02-12 09:30:00,36.88,36.98,36.87,36.92,453922.0,24.2999,24.3658,24.2933,24.3262,453922.0
2018-02-12 10:00:00,36.92,36.96,36.85,36.88,242927.0,24.3262,24.3526,24.2801,24.2999,242927.0
2018-02-12 10:30:00,36.87,36.91,36.86,36.89,123110.0,24.2933,24.3196,24.2867,24.3065,123110.0
2018-02-12 11:00:00,36.89,36.9,36.86,36.87,116738.0,24.3065,24.313,24.2867,24.2933,116738.0
2018-02-12 11:30:00,36.87,36.91,36.86,36.91,103275.0,24.2933,24.3196,24.2867,24.3196,103275.0
2018-02-12 12:00:00,36.91,36.98,36.9,36.97,117109.0,24.3196,24.3658,24.313,24.3592,117109.0
2018-02-12 12:30:00,36.97,37.01,36.96,36.99,190629.0,24.3592,24.3855,24.3526,24.3723,190629.0
2018-02-12 13:00:00,37.0,37.02,36.98,37.0,143757.0,24.3789,24.3921,24.3658,24.3789,143757.0
2018-02-12 13:30:00,37.0,37.04,37.0,37.02,122534.0,24.3789,24.4053,24.3789,24.3921,122534.0
2018-02-12 14:00:00,37.02,37.02,36.99,36.99,223925.0,24.3921,24.3921,24.3723,24.3723,223925.0
2018-02-12 14:30:00,37.0,37.01,36.97,36.98,125617.0,24.3789,24.3855,24.3592,24.3658,125617.0
2018-02-12 15:00:00,36.98,37.0,36.97,36.97,125801.0,24.3658,24.3789,24.3592,24.3592,125801.0
2018-02-12 15:30:00,36.98,36.98,36.94,36.94,261319.0,24.3658,24.3658,24.3394,24.3394,261319.0
2018-02-13 09:30:00,36.93,36.95,36.88,36.89,279581.0,24.3328,24.346,24.2999,24.3065,279581.0
2018-02-13 10:00:00,36.89,36.93,36.88,36.92,134169.0,24.3065,24.3328,24.2999,24.3262,134169.0
2018-02-13 10:30:00,36.92,36.96,36.9,36.94,184322.0,24.3262,24.3526,24.313,24.3394,184322.0
2018-02-13 11:00:00,36.94,36.94,36.9,36.92,130488.0,24.3394,24.3394,24.313,24.3262,130488.0
2018-02-13 11:30:00,36.92,36.93,36.92,36.93,205831.0,24.3262,24.3328,24.3262,24.3328,205831.0
2018-02-13 12:00:00,36.94,36.94,36.93,36.93,63122.0,24.3394,24.3394,24.3328,24.3328,63122.0
2018-02-13 12:30:00,36.92,36.94,36.92,36.93,109683.0,24.3262,24.3394,24.3262,24.3328,109683.0
2018-02-13 13:00:00,36.92,36.95,36.92,36.94,135642.0,24.3262,24.346,24.3262,24.3394,135642.0
2018-02-13 13:30:00,36.94,36.97,36.94,36.94,89810.0,24.3394,24.3592,24.3394,24.3394,89810.0
2018-02-13 14:00:00,36.95,36.95,36.92,36.93,169355.0,24.346,24.346,24.3262,24.3328,169355.0
2018-02-13 14:30:00,36.93,36.94,36.91,36.93,181386.0,24.3328,24.3394,24.3196,24.3328,181386.0
2018-02-13 15:00:00,36.93,36.95,36.92,36.94,159032.0,24.3328,24.346,24.3262,24.3394,159032.0
2018-02-13 15:30:00,36.95,36.95,36.91,36.93,239210.0,24.346,24.346,24.3196,24.3328,239210.0
2018-02-14 09:30:00,36.84,36.87,36.82,36.83,236353.0,24.2735,24.2933,24.2603,24.2669,236353.0
2018-02-14 10:00:00,36.83,36.9,36.83,36.87,140199.0,24.2669,24.313,24.2669,24.2933,140199.0
2018-02-14 10:30:00,36.87,36.91,36.87,36.88,139831.0,24.2933,24.3196,24.2933,24.2999,139831.0
2018-02-14 11:00:00,36.88,36.89,36.86,36.87,261350.0,24.2999,24.3065,24.2867,24.2933,261350.0
2018-02-14 11:30:00,36.87,36.88,36.87,36.87,172214.0,24.2933,24.2999,24.2933,24.2933,172214.0
2018-02-14 12:00:00,36.88,36.9,36.86,36.88,170053.0,24.2999,24.313,24.2867,24.2999,170053.0
2018-02-14 12:30:00,36.88,36.9,36.88,36.9,97676.0,24.2999,24.313,24.2999,24.313,97676.0
2018-02-14 13:00:00,36.9,36.93,36.89,36.92,186856.0,24.313,24.3328,24.3065,24.3262,186856.0
2018-02-14 13:30:00,36.91,36.93,36.91,36.91,270217.0,24.3196,24.3328,24.3196,24.3196,270217.0
2018-02-14 14:00:00,36.91,36.92,36.89,36.89,227012.0,24.3196,24.3262,24.3065,24.3065,227012.0
2018-02-14 14:30:00,36.89,36.91,36.88,36.9,218274.0,24.3065,24.3196,24.2999,24.313,218274.0
2018-02-14 15:00:00,36.9,36.92,36.89,36.89,242804.0,24.313,24.3262,24.3065,24.3065,242804.0
2018-02-14 15:30:00,36.89,36.9,36.85,36.86,469762.0,24.3065,24.313,24.2801,24.2867,469762.0
2018-02-15 09:30:00,36.88,36.96,36.88,36.96,250734.0,24.2999,24.3526,24.2999,24.3526,250734.0
2018-02-15 10:00:00,36.95,36.97,36.91,36.94,133960.0,24.346,24.3592,24.3196,24.3394,133960.0
2018-02-15 10:30:00,36.94,36.95,36.91,36.91,283850.0,24.3394,24.346,24.3196,24.3196,283850.0
2018-02-15 11:00:00,36.92,36.94,36.9,36.94,203352.0,24.3262,24.3394,24.313,24.3394,203352.0
2018-02-15 11:30:00,36.94,36.95,36.93,36.94,129765.0,24.3394,24.346,24.3328,24.3394,129765.0
2018-02-15 12:00:00,36.94,36.95,36.93,36.93,141934.0,24.3394,24.346,24.3328,24.3328,141934.0
2018-02-15 12:30:00,36.93,36.95,36.93,36.95,139576.0,24.3328,24.346,24.3328,24.346,139576.0
2018-02-15 13:00:00,36.94,36.96,36.94,36.95,112831.0,24.3394,24.3526,24.3394,24.346,112831.0
2018-02-15 13:30:00,36.94,36.95,36.93,36.94,155763.0,24.3394,24.346,24.3328,24.3394,155763.0
2018-02-15 14:00:00,36.94,36.95,36.93,36.93,120583.0,24.3394,24.346,24.3328,24.3328,120583.0
2018-02-15 14:30:00,36.94,36.95,36.93,36.94,83343.0,24.3394,24.346,24.3328,24.3394,83343.0
2018-02-15 15:00:00,36.94,36.96,36.94,36.96,172033.0,24.3394,24.3526,24.3394,24.3526,172033.0
2018-02-15 15:30:00,36.95,36.96,36.94,36.94,242384.0,24.346,24.3526,24.3394,24.3394,242384.0
2018-02-16 09:30:00,36.95,37.02,36.95,36.97,305378.0,24.346,24.3921,24.346,24.3592,305378.0
2018-02-16 10:00:00,36.96,37.0,36.96,37.0,88316.0,24.3526,24.3789,24.3526,24.3789,88316.0
2018-02-16 10:30:00,37.0,37.04,36.99,37.03,160386.0,24.3789,24.4053,24.3723,24.3987,160386.0
2018-02-16 11:00:00,37.03,37.09,37.03,37.08,152130.0,24.3987,24.4382,24.3987,24.4316,152130.0
2018-02-16 11:30:00,37.08,37.14,37.07,37.13,186889.0,24.4316,24.4712,24.4251,24.4646,186889.0
2018-02-16 12:00:00,37.13,37.15,37.11,37.11,107618.0,24.4646,24.4778,24.4514,24.4514,107618.0
2018-02-16 12:30:00,37.11,37.14,37.07,37.08,110649.0,24.4514,24.4712,24.4251,24.4316,110649.0
2018-02-16 13:00:00,37.09,37.1,37.03,37.04,107244.0,24.4382,24.4448,24.3987,24.4053,107244.0
2018-02-16 13:30:00,37.04,37.1,37.02,37.04,547860.0,24.4053,24.4448,24.3921,24.4053,547860.0
2018-02-16 14:00:00,37.04,37.05,37.03,37.05,131797.0,24.4053,24.4119,24.3987,24.4119,131797.0
2018-02-16 14:30:00,37.05,37.06,37.04,37.05,72271.0,24.4119,24.4185,24.4053,24.4119,72271.0
2018-02-16 15:00:00,37.06,37.08,37.05,37.07,103404.0,24.4185,24.4316,24.4119,24.4251,103404.0
2018-02-16 15:30:00,37.08,37.09,37.05,37.08,307223.0,24.4316,24.4382,24.4119,24.4316,307223.0
2018-02-20 09:30:00,37.04,37.09,37.04,37.05,316408.0,24.4053,24.4382,24.4053,24.4119,316408.0
2018-02-20 10:00:00,37.06,37.09,37.04,37.07,125037.0,24.4185,24.4382,24.4053,24.4251,125037.0
2018-02-20 10:30:00,37.07,37.07,37.05,37.05,74968.0,24.4251,24.4251,24.4119,24.4119,74968.0
2018-02-20 11:00:00,37.05,37.08,37.05,37.08,108142.0,24.4119,24.4316,24.4119,24.4316,108142.0
2018-02-20 11:30:00,37.07,37.1,37.07,37.09,78932.0,24.4251,24.4448,24.4251,24.4382,78932.0
2018-02-20 12:00:00,37.1,37.12,37.08,37.09,109023.0,24.4448,24.458,24.4316,24.4382,109023.0
2018-02-20 12:30:00,37.1,37.12,37.09,37.11,67669.0,24.4448,24.458,24.4382,24.4514,67669.0
2018-02-20 13:00:00,37.11,37.11,37.07,37.07,248588.0,24.4514,24.4514,24.4251,24.4251,248588.0
2018-02-20 13:30:00,37.08,37.1,37.07,37.09,118799.0,24.4316,24.4448,24.4251,24.4382,118799.0
2018-02-20 14:00:00,37.09,37.1,37.07,37.08,160176.0,24.4382,24.4448,24.4251,24.4316,160176.0
2018-02-20 14:30:00,37.08,37.09,37.07,37.07,231748.0,24.4316,24.4382,24.4251,24.4251,231748.0
2018-02-20 15:00:00,37.07,37.08,37.06,37.06,188463.0,24.4251,24.4316,24.4185,24.4185,188463.0
2018-02-20 15:30:00,37.06,37.1,37.06,37.1,267658.0,24.4185,24.4448,24.4185,24.4448,267658.0
2018-02-21 09:30:00,37.11,37.15,37.09,37.14,428280.0,24.4514,24.4778,24.4382,24.4712,428280.0
2018-02-21 10:00:00,37.14,37.15,37.13,37.14,94792.0,24.4712,24.4778,24.4646,24.4712,94792.0
2018-02-21 10:30:00,37.14,37.18,37.13,37.17,144274.0,24.4712,24.4975,24.4646,24.4909,144274.0
2018-02-21 11:00:00,37.18,37.2,37.17,37.19,172373.0,24.4975,24.5107,24.4909,24.5041,172373.0
2018-02-21 11:30:00,37.2,37.2,37.18,37.18,101981.0,24.5107,24.5107,24.4975,24.4975,101981.0
2018-02-21 12:00:00,37.19,37.19,37.17,37.19,108175.0,24.5041,24.5041,24.4909,24.5041,108175.0
2018-02-21 12:30:00,37.19,37.19,37.17,37.18,51309.0,24.5041,24.5041,24.4909,24.4975,51309.0
2018-02-21 13:00:00,37.19,37.2,37.18,37.19,74673.0,24.5041,24.5107,24.4975,24.5041,74673.0
2018-02-21 13:30:00,37.2,37.2,37.18,37.18,104614.0,24.5107,24.5107,24.4975,24.4975,104614.0
2018-02-21 14:00:00,37.18,37.26,37.17,37.2,217423.0,24.4975,24.5502,24.4909,24.5107,217423.0
2018-02-21 14:30:00,37.19,37.2,37.14,37.14,251552.0,24.5041,24.5107,24.4712,24.4712,251552.0
2018-02-21 15:00:00,37.14,37.15,37.1,37.14,287217.0,24.4712,24.4778,24.4448,24.4712,287217.0
2018-02-21 15:30:00,37.14,37.16,37.1,37.1,396822.0,24.4712,24.4844,24.4448,24.4448,396822.0
2018-02-22 09:30:00,37.14,37.21,37.14,37.17,308721.0,24.4712,24.5173,24.4712,24.4909,308721.0
2018-02-22 10:00:00,37.18,37.2,37.17,37.19,135069.0,24.4975,24.5107,24.4909,24.5041,135069.0
2018-02-22 10:30:00,37.2,37.2,37.17,37.19,121371.0,24.5107,24.5107,24.4909,24.5041,121371.0
2018-02-22 11:00:00,37.19,37.26,37.18,37.26,175060.0,24.5041,24.5502,24.4975,24.5502,175060.0
2018-02-22 11:30:00,37.26,37.26,37.22,37.23,143855.0,24.5502,24.5502,24.5239,24.5305,143855.0
2018-02-22 12:00:00,37.23,37.24,37.2,37.2,173317.0,24.5305,24.5371,24.5107,24.5107,173317.0
2018-02-22 12:30:00,37.2,37.22,37.19,37.21,99906.0,24.5107,24.5239,24.5041,24.5173,99906.0
2018-02-22 13:00:00,37.22,37.23,37.2,37.2,78318.0,24.5239,24.5305,24.5107,24.5107,78318.0
2018-02-22 13:30:00,37.2,37.21,37.18,37.2,200740.0,24.5107,24.5173,24.4975,24.5107,200740.0
2018-02-22 14:00:00,37.2,37.21,37.18,37.2,186383.0,24.5107,24.5173,24.4975,24.5107,186383.0
2018-02-22 14:30:00,37.2,37.2,37.16,37.16,251700.0,24.5107,24.5107,24.4844,24.4844,251700.0
2018-02-22 15:00:00,37.16,37.17,37.15,37.16,124594.0,24.4844,24.4909,24.4778,24.4844,124594.0
2018-02-22 15:30:00,37.16,37.18,37.16,37.18,274043.0,24.4844,24.4975,24.4844,24.4975,274043.0
2018-02-23 09:30:00,37.21,37.29,37.21,37.27,200691.0,24.5173,24.57,24.5173,24.5568,200691.0
2018-02-23 10:00:00,37.27,37.29,37.23,37.24,100021.0,24.5568,24.57,24.5305,24.5371,100021.0
2018-02-23 10:30:00,37.25,37.28,37.24,37.27,76145.0,24.5437,24.5634,24.5371,24.5568,76145.0
2018-02-23 11:00:00,37.27,37.3,37.26,37.28,91092.0,24.5568,24.5766,24.5502,24.5634,91092.0
2018-02-23 11:30:00,37.28,37.32,37.28,37.32,117516.0,24.5634,24.5898,24.5634,24.5898,117516.0
2018-02-23 12:00:00,37.32,37.32,37.28,37.29,86559.0,24.5898,24.5898,24.5634,24.57,86559.0
2018-02-23 12:30:00,37.29,37.31,37.29,37.3,57181.0,24.57,24.5832,24.57,24.5766,57181.0
2018-02-23 13:00:00,37.3,37.31,37.3,37.31,41758.0,24.5766,24.5832,24.5766,24.5832,41758.0
2018-02-23 13:30:00,37.3,37.34,37.3,37.33,78877.0,24.5766,24.603,24.5766,24.5964,78877.0
2018-02-23 14:00:00,37.33,37.34,37.31,37.33,113823.0,24.5964,24.603,24.5832,24.5964,113823.0
2018-02-23 14:30:00,37.33,37.34,37.3,37.34,139779.0,24.5964,24.603,24.5766,24.603,139779.0
2018-02-23 15:00:00,37.34,37.34,37.32,37.33,90331.0,24.603,24.603,24.5898,24.5964,90331.0
2018-02-23 15:30:00,37.32,37.33,37.29,37.3,410188.0,24.5898,24.5964,24.57,24.5766,410188.0
2018-02-26 09:30:00,37.39,37.45,37.32,37.45,295590.0,24.6359,24.6754,24.5898,24.6754,295590.0
2018-02-26 10:00:00,37.45,37.45,37.38,37.38,217181.0,24.6754,24.6754,24.6293,24.6293,217181.0
2018-02-26 10:30:00,37.38,37.4,37.37,37.39,106792.0,24.6293,24.6425,24.6227,24.6359,106792.0
2018-02-26 11:00:00,37.38,37.41,37.38,37.41,64521.0,24.6293,24.6491,24.6293,24.6491,64521.0
2018-02-26 11:30:00,37.4,37.42,37.4,37.42,87793.0,24.6425,24.6557,24.6425,24.6557,87793.0
2018-02-26 12:00:00,37.42,37.43,37.41,37.41,59461.0,24.6557,24.6623,24.6491,24.6491,59461.0
2018-02-26 12:30:00,37.42,37.42,37.4,37.41,57926.0,24.6557,24.6557,24.6425,24.6491,57926.0
2018-02-26 13:00:00,37.42,37.42,37.41,37.41,119309.0,24.6557,24.6557,24.6491,24.6491,119309.0
2018-02-26 13:30:00,37.42,37.42,37.41,37.41,81650.0,24.6557,24.6557,24.6491,24.6491,81650.0
2018-02-26 14:00:00,37.41,37.44,37.41,37.42,106317.0,24.6491,24.6688,24.6491,24.6557,106317.0
2018-02-26 14:30:00,37.43,37.43,37.41,37.42,134031.0,24.6623,24.6623,24.6491,24.6557,134031.0
2018-02-26 15:00:00,37.42,37.43,37.41,37.43,109366.0,24.6557,24.6623,24.6491,24.6623,109366.0
2018-02-26 15:30:00,37.43,37.44,37.41,37.43,358085.0,24.6623,24.6688,24.6491,24.6623,358085.0
2018-02-27 09:30:00,37.44,37.49,37.44,37.47,216721.0,24.6688,24.7018,24.6688,24.6886,216721.0
2018-02-27 10:00:00,37.47,37.53,37.47,37.51,265809.0,24.6886,24.7281,24.6886,24.715,265809.0
2018-02-27 10:30:00,37.51,37.54,37.44,37.47,305155.0,24.715,24.7347,24.6688,24.6886,305155.0
2018-02-27 11:00:00,37.46,37.48,37.41,37.44,482451.0,24.682,24.6952,24.6491,24.6688,482451.0
2018-02-27 11:30:00,37.44,37.46,37.43,37.44,117312.0,24.6688,24.682,24.6623,24.6688,117312.0
2018-02-27 12:00:00,37.43,37.46,37.42,37.44,236959.0,24.6623,24.682,24.6557,24.6688,236959.0
2018-02-27 12:30:00,37.45,37.5,37.44,37.48,145357.0,24.6754,24.7084,24.6688,24.6952,145357.0
2018-02-27 13:00:00,37.48,37.51,37.46,37.5,180341.0,24.6952,24.715,24.682,24.7084,180341.0
2018-02-27 13:30:00,37.5,37.51,37.46,37.47,89851.0,24.7084,24.715,24.682,24.6886,89851.0
2018-02-27 14:00:00,37.47,37.47,37.43,37.45,146577.0,24.6886,24.6886,24.6623,24.6754,146577.0
2018-02-27 14:30:00,37.45,37.47,37.44,37.47,107276.0,24.6754,24.6886,24.6688,24.6886,107276.0
2018-02-27 15:00:00,37.47,37.47,37.44,37.45,140466.0,24.6886,24.6886,24.6688,24.6754,140466.0
2018-02-27 15:30:00,37.45,37.49,37.45,37.48,207894.0,24.6754,24.7018,24.6754,24.6952,207894.0
2018-02-28 09:30:00,37.5,37.53,37.48,37.52,233657.0,24.7084,24.7281,24.6952,24.7216,233657.0
2018-02-28 10:00:00,37.52,37.52,37.51,37.52,47010.0,24.7216,24.7216,24.715,24.7216,47010.0
2018-02-28 10:30:00,37.52,37.52,37.46,37.47,98001.0,24.7216,24.7216,24.682,24.6886,98001.0
2018-02-28 11:00:00,37.48,37.52,37.47,37.52,107912.0,24.6952,24.7216,24.6886,24.7216,107912.0
2018-02-28 11:30:00,37.52,37.52,37.49,37.49,72844.0,24.7216,24.7216,24.7018,24.7018,72844.0
2018-02-28 12:00:00,37.5,37.5,37.48,37.5,79148.0,24.7084,24.7084,24.6952,24.7084,79148.0
2018-02-28 12:30:00,37.5,37.51,37.48,37.51,117881.0,24.7084,24.715,24.6952,24.715,117881.0
2018-02-28 13:00:00,37.51,37.54,37.5,37.52,228135.0,24.715,24.7347,24.7084,24.7216,228135.0
2018-02-28 13:30:00,37.53,37.53,37.52,37.52,71125.0,24.7281,24.7281,24.7216,24.7216,71125.0
2018-02-28 14:00:00,37.52,37.59,37.52,37.59,228455.0,24.7216,24.7677,24.7216,24.7677,228455.0
2018-02-28 14:30:00,37.58,37.6,37.56,37.57,172964.0,24.7611,24.7743,24.7479,24.7545,172964.0
2018-02-28 15:00:00,37.57,37.6,37.54,37.55,340036.0,24.7545,24.7743,24.7347,24.7413,340036.0
2018-02-28 15:30:00,37.55,37.6,37.52,37.52,847614.0,24.7413,24.7743,24.7216,24.7216,847614.0
2018-03-01 09:30:00,37.39,37.41,37.29,37.32,181713.0,24.7497,24.7629,24.6835,24.7034,181713.0
2018-03-01 10:00:00,37.32,37.37,37.31,37.36,99022.0,24.7034,24.7365,24.6967,24.7298,99022.0
2018-03-01 10:30:00,37.36,37.39,37.32,37.33,117592.0,24.7298,24.7497,24.7034,24.71,117592.0
2018-03-01 11:00:00,37.34,37.35,37.31,37.33,66656.0,24.7166,24.7232,24.6967,24.71,66656.0
2018-03-01 11:30:00,37.33,37.4,37.32,37.4,193630.0,24.71,24.7563,24.7034,24.7563,193630.0
2018-03-01 12:00:00,37.39,37.39,37.35,37.36,83296.0,24.7497,24.7497,24.7232,24.7298,83296.0
2018-03-01 12:30:00,37.35,37.4,37.33,37.39,63678.0,24.7232,24.7563,24.71,24.7497,63678.0
2018-03-01 13:00:00,37.38,37.4,37.35,37.37,137345.0,24.7431,24.7563,24.7232,24.7365,137345.0
2018-03-01 13:30:00,37.38,37.39,37.33,37.33,97052.0,24.7431,24.7497,24.71,24.71,97052.0
2018-03-01 14:00:00,37.34,37.37,37.31,37.37,150321.0,24.7166,24.7365,24.6967,24.7365,150321.0
2018-03-01 14:30:00,37.37,37.37,37.33,37.35,102399.0,24.7365,24.7365,24.71,24.7232,102399.0
2018-03-01 15:00:00,37.35,37.38,37.34,37.36,121213.0,24.7232,24.7431,24.7166,24.7298,121213.0
2018-03-01 15:30:00,37.37,37.38,37.31,37.32,202987.0,24.7365,24.7431,24.6967,24.7034,202987.0
2018-03-02 09:30:00,37.26,37.28,37.2,37.21,269780.0,24.6636,24.6769,24.6239,24.6306,269780.0
2018-03-02 10:00:00,37.21,37.24,37.18,37.19,211737.0,24.6306,24.6504,24.6107,24.6173,211737.0
2018-03-02 10:30:00,37.2,37.23,37.19,37.21,106318.0,24.6239,24.6438,24.6173,24.6306,106318.0
2018-03-02 11:00:00,37.21,37.23,37.2,37.22,80482.0,24.6306,24.6438,24.6239,24.6372,80482.0
2018-03-02 11:30:00,37.22,37.28,37.22,37.26,108942.0,24.6372,24.6769,24.6372,24.6636,108942.0
2018-03-02 12:00:00,37.26,37.27,37.25,37.27,53667.0,24.6636,24.6703,24.657,24.6703,53667.0
2018-03-02 12:30:00,37.27,37.28,37.25,37.26,65749.0,24.6703,24.6769,24.657,24.6636,65749.0
2018-03-02 13:00:00,37.27,37.28,37.23,37.24,95115.0,24.6703,24.6769,24.6438,24.6504,95115.0
2018-03-02 13:30:00,37.25,37.26,37.23,37.25,56777.0,24.657,24.6636,24.6438,24.657,56777.0
2018-03-02 14:00:00,37.25,37.27,37.25,37.25,70368.0,24.657,24.6703,24.657,24.657,70368.0
2018-03-02 14:30:00,37.26,37.27,37.24,37.25,209928.0,24.6636,24.6703,24.6504,24.657,209928.0
2018-03-02 15:00:00,37.25,37.26,37.24,37.25,85259.0,24.657,24.6636,24.6504,24.657,85259.0
2018-03-02 15:30:00,37.25,37.28,37.25,37.27,361960.0,24.657,24.6769,24.657,24.6703,361960.0
2018-03-05 09:30:00,37.25,37.26,37.22,37.25,207973.0,24.657,24.6636,24.6372,24.657,207973.0
2018-03-05 10:00:00,37.25,37.27,37.24,37.27,79902.0,24.657,24.6703,24.6504,24.6703,79902.0
2018-03-05 10:30:00,37.27,37.3,37.26,37.3,116195.0,24.6703,24.6901,24.6636,24.6901,116195.0
2018-03-05 11:00:00,37.3,37.3,37.28,37.29,72366.0,24.6901,24.6901,24.6769,24.6835,72366.0
2018-03-05 11:30:00,37.29,37.33,37.28,37.33,99937.0,24.6835,24.71,24.6769,24.71,99937.0
2018-03-05 12:00:00,37.32,37.35,37.32,37.32,147241.0,24.7034,24.7232,24.7034,24.7034,147241.0
2018-03-05 12:30:00,37.32,37.33,37.3,37.31,153419.0,24.7034,24.71,24.6901,24.6967,153419.0
2018-03-05 13:00:00,37.32,37.32,37.3,37.3,128969.0,24.7034,24.7034,24.6901,24.6901,128969.0
2018-03-05 13:30:00,37.3,37.31,37.29,37.3,210911.0,24.6901,24.6967,24.6835,24.6901,210911.0
2018-03-05 14:00:00,37.3,37.32,37.3,37.31,262483.0,24.6901,24.7034,24.6901,24.6967,262483.0
2018-03-05 14:30:00,37.32,37.4,37.31,37.39,142968.0,24.7034,24.7563,24.6967,24.7497,142968.0
2018-03-05 15:00:00,37.38,37.41,37.38,37.4,304203.0,24.7431,24.7629,24.7431,24.7563,304203.0
2018-03-05 15:30:00,37.41,37.47,37.38,37.4,1695676.0,24.7629,24.8027,24.7431,24.7563,1695676.0
2018-03-06 09:30:00,37.46,37.48,37.4,37.46,264305.0,24.796,24.8093,24.7563,24.796,264305.0
2018-03-06 10:00:00,37.47,37.49,37.45,37.48,88397.0,24.8027,24.8159,24.7894,24.8093,88397.0
2018-03-06 10:30:00,37.49,37.5,37.46,37.47,115861.0,24.8159,24.8225,24.796,24.8027,115861.0
2018-03-06 11:00:00,37.46,37.5,37.46,37.48,52552.0,24.796,24.8225,24.796,24.8093,52552.0
2018-03-06 11:30:00,37.48,37.55,37.46,37.53,339346.0,24.8093,24.8556,24.796,24.8424,339346.0
2018-03-06 12:00:00,37.53,37.54,37.49,37.5,99399.0,24.8424,24.849,24.8159,24.8225,99399.0
2018-03-06 12:30:00,37.5,37.52,37.49,37.51,71500.0,24.8225,24.8358,24.8159,24.8291,71500.0
2018-03-06 13:00:00,37.52,37.52,37.49,37.5,131400.0,24.8358,24.8358,24.8159,24.8225,131400.0
2018-03-06 13:30:00,37.51,37.51,37.48,37.49,73692.0,24.8291,24.8291,24.8093,24.8159,73692.0
2018-03-06 14:00:00,37.48,37.5,37.48,37.5,84368.0,24.8093,24.8225,24.8093,24.8225,84368.0
2018-03-06 14:30:00,37.5,37.53,37.49,37.51,204069.0,24.8225,24.8424,24.8159,24.8291,204069.0
2018-03-06 15:00:00,37.51,37.53,37.5,37.51,222569.0,24.8291,24.8424,24.8225,24.8291,222569.0
2018-03-06 15:30:00,37.51,37.52,37.46,37.5,403254.0,24.8291,24.8358,24.796,24.8225,403254.0
2018-03-07 09:30:00,37.47,37.51,37.45,37.48,216118.0,24.8027,24.8291,24.7894,24.8093,216118.0
2018-03-07 10:00:00,37.48,37.52,37.48,37.51,158550.0,24.8093,24.8358,24.8093,24.8291,158550.0
2018-03-07 10:30:00,37.51,37.52,37.5,37.52,48156.0,24.8291,24.8358,24.8225,24.8358,48156.0
2018-03-07 11:00:00,37.52,37.53,37.5,37.52,236190.0,24.8358,24.8424,24.8225,24.8358,236190.0
2018-03-07 11:30:00,37.52,37.54,37.51,37.52,80655.0,24.8358,24.849,24.8291,24.8358,80655.0
2018-03-07 12:00:00,37.51,37.52,37.49,37.51,59812.0,24.8291,24.8358,24.8159,24.8291,59812.0
2018-03-07 12:30:00,37.5,37.52,37.5,37.52,65184.0,24.8225,24.8358,24.8225,24.8358,65184.0
2018-03-07 13:00:00,37.51,37.51,37.5,37.51,70410.0,24.8291,24.8291,24.8225,24.8291,70410.0
2018-03-07 13:30:00,37.51,37.53,37.5,37.51,95409.0,24.8291,24.8424,24.8225,24.8291,95409.0
2018-03-07 14:00:00,37.51,37.53,37.5,37.51,134823.0,24.8291,24.8424,24.8225,24.8291,134823.0
2018-03-07 14:30:00,37.51,37.54,37.51,37.54,86855.0,24.8291,24.849,24.8291,24.849,86855.0
2018-03-07 15:00:00,37.54,37.56,37.53,37.55,92343.0,24.849,24.8622,24.8424,24.8556,92343.0
2018-03-07 15:30:00,37.56,37.59,37.55,37.56,191050.0,24.8622,24.8821,24.8556,24.8622,191050.0
2018-03-08 09:30:00,37.55,37.59,37.54,37.58,184047.0,24.8556,24.8821,24.849,24.8755,184047.0
2018-03-08 10:00:00,37.58,37.61,37.57,37.6,174146.0,24.8755,24.8953,24.8688,24.8887,174146.0
2018-03-08 10:30:00,37.6,37.61,37.58,37.58,94527.0,24.8887,24.8953,24.8755,24.8755,94527.0
2018-03-08 11:00:00,37.59,37.6,37.58,37.59,68908.0,24.8821,24.8887,24.8755,24.8821,68908.0
2018-03-08 11:30:00,37.59,37.59,37.58,37.58,47698.0,24.8821,24.8821,24.8755,24.8755,47698.0
2018-03-08 12:00:00,37.58,37.59,37.57,37.58,51994.0,24.8755,24.8821,24.8688,24.8755,51994.0
2018-03-08 12:30:00,37.58,37.6,37.58,37.59,54633.0,24.8755,24.8887,24.8755,24.8821,54633.0
2018-03-08 13:00:00,37.59,37.6,37.58,37.59,61032.0,24.8821,24.8887,24.8755,24.8821,61032.0
2018-03-08 13:30:00,37.59,37.59,37.57,37.57,57754.0,24.8821,24.8821,24.8688,24.8688,57754.0
2018-03-08 14:00:00,37.58,37.58,37.56,37.57,66989.0,24.8755,24.8755,24.8622,24.8688,66989.0
2018-03-08 14:30:00,37.57,37.58,37.56,37.58,72804.0,24.8688,24.8755,24.8622,24.8755,72804.0
2018-03-08 15:00:00,37.57,37.6,37.57,37.6,73422.0,24.8688,24.8887,24.8688,24.8887,73422.0
2018-03-08 15:30:00,37.59,37.6,37.56,37.6,222360.0,24.8821,24.8887,24.8622,24.8887,222360.0
2018-03-09 09:30:00,37.62,37.62,37.57,37.59,121369.0,24.9019,24.9019,24.8688,24.8821,121369.0
2018-03-09 10:00:00,37.6,37.63,37.59,37.63,100394.0,24.8887,24.9086,24.8821,24.9086,100394.0
2018-03-09 10:30:00,37.63,37.64,37.62,37.63,96677.0,24.9086,24.9152,24.9019,24.9086,96677.0
2018-03-09 11:00:00,37.63,37.63,37.61,37.62,92369.0,24.9086,24.9086,24.8953,24.9019,92369.0
2018-03-09 11:30:00,37.62,37.63,37.61,37.62,61571.0,24.9019,24.9086,24.8953,24.9019,61571.0
2018-03-09 12:00:00,37.62,37.64,37.6,37.61,137844.0,24.9019,24.9152,24.8887,24.8953,137844.0
2018-03-09 12:30:00,37.6,37.61,37.6,37.6,76846.0,24.8887,24.8953,24.8887,24.8887,76846.0
2018-03-09 13:00:00,37.6,37.61,37.6,37.61,39738.0,24.8887,24.8953,24.8887,24.8953,39738.0
2018-03-09 13:30:00,37.61,37.61,37.6,37.6,57441.0,24.8953,24.8953,24.8887,24.8887,57441.0
2018-03-09 14:00:00,37.6,37.61,37.58,37.59,122845.0,24.8887,24.8953,24.8755,24.8821,122845.0
2018-03-09 14:30:00,37.58,37.59,37.57,37.58,81039.0,24.8755,24.8821,24.8688,24.8755,81039.0
2018-03-09 15:00:00,37.57,37.58,37.56,37.56,119118.0,24.8688,24.8755,24.8622,24.8622,119118.0
2018-03-09 15:30:00,37.57,37.57,37.55,37.55,103643.0,24.8688,24.8688,24.8556,24.8556,103643.0
2018-03-12 09:30:00,37.55,37.59,37.55,37.56,138878.0,24.8556,24.8821,24.8556,24.8622,138878.0
2018-03-12 10:00:00,37.56,37.57,37.54,37.55,98588.0,24.8622,24.8688,24.849,24.8556,98588.0
2018-03-12 10:30:00,37.54,37.55,37.51,37.52,138548.0,24.849,24.8556,24.8291,24.8358,138548.0
2018-03-12 11:00:00,37.53,37.53,37.51,37.52,71565.0,24.8424,24.8424,24.8291,24.8358,71565.0
2018-03-12 11:30:00,37.52,37.54,37.51,37.53,64927.0,24.8358,24.849,24.8291,24.8424,64927.0
2018-03-12 12:00:00,37.54,37.57,37.53,37.55,140550.0,24.849,24.8688,24.8424,24.8556,140550.0
2018-03-12 12:30:00,37.56,37.56,37.54,37.55,45773.0,24.8622,24.8622,24.849,24.8556,45773.0
2018-03-12 13:00:00,37.55,37.55,37.53,37.53,54051.0,24.8556,24.8556,24.8424,24.8424,54051.0
2018-03-12 13:30:00,37.53,37.54,37.52,37.53,65846.0,24.8424,24.849,24.8358,24.8424,65846.0
2018-03-12 14:00:00,37.53,37.53,37.52,37.53,74788.0,24.8424,24.8424,24.8358,24.8424,74788.0
2018-03-12 14:30:00,37.52,37.53,37.52,37.52,60150.0,24.8358,24.8424,24.8358,24.8358,60150.0
2018-03-12 15:00:00,37.52,37.55,37.52,37.55,98447.0,24.8358,24.8556,24.8358,24.8556,98447.0
2018-03-12 15:30:00,37.55,37.57,37.53,37.54,146364.0,24.8556,24.8688,24.8424,24.849,146364.0
2018-03-13 09:30:00,37.53,37.59,37.51,37.59,148647.0,24.8424,24.8821,24.8291,24.8821,148647.0
2018-03-13 10:00:00,37.59,37.6,37.57,37.6,132222.0,24.8821,24.8887,24.8688,24.8887,132222.0
2018-03-13 10:30:00,37.6,37.61,37.58,37.61,185507.0,24.8887,24.8953,24.8755,24.8953,185507.0
2018-03-13 11:00:00,37.61,37.61,37.58,37.59,95306.0,24.8953,24.8953,24.8755,24.8821,95306.0
2018-03-13 11:30:00,37.6,37.6,37.57,37.58,85437.0,24.8887,24.8887,24.8688,24.8755,85437.0
2018-03-13 12:00:00,37.57,37.59,37.56,37.59,127353.0,24.8688,24.8821,24.8622,24.8821,127353.0
2018-03-13 12:30:00,37.59,37.61,37.58,37.61,189579.0,24.8821,24.8953,24.8755,24.8953,189579.0
2018-03-13 13:00:00,37.61,37.63,37.6,37.63,142396.0,24.8953,24.9086,24.8887,24.9086,142396.0
2018-03-13 13:30:00,37.63,37.64,37.61,37.61,124262.0,24.9086,24.9152,24.8953,24.8953,124262.0
2018-03-13 14:00:00,37.62,37.64,37.61,37.62,239623.0,24.9019,24.9152,24.8953,24.9019,239623.0
2018-03-13 14:30:00,37.62,37.64,37.61,37.62,164645.0,24.9019,24.9152,24.8953,24.9019,164645.0
2018-03-13 15:00:00,37.61,37.62,37.6,37.6,93558.0,24.8953,24.9019,24.8887,24.8887,93558.0
2018-03-13 15:30:00,37.61,37.62,37.57,37.59,213750.0,24.8953,24.9019,24.8688,24.8821,213750.0
2018-03-14 09:30:00,37.59,37.61,37.57,37.59,142593.0,24.8821,24.8953,24.8688,24.8821,142593.0
2018-03-14 10:00:00,37.59,37.62,37.57,37.57,163123.0,24.8821,24.9019,24.8688,24.8688,163123.0
2018-03-14 10:30:00,37.57,37.58,37.57,37.58,68146.0,24.8688,24.8755,24.8688,24.8755,68146.0
2018-03-14 11:00:00,37.57,37.58,37.55,37.57,190060.0,24.8688,24.8755,24.8556,24.8688,190060.0
2018-03-14 11:30:00,37.57,37.57,37.54,37.54,183831.0,24.8688,24.8688,24.849,24.849,183831.0
2018-03-14 12:00:00,37.55,37.55,37.54,37.54,112195.0,24.8556,24.8556,24.849,24.849,112195.0
2018-03-14 12:30:00,37.54,37.55,37.53,37.55,187723.0,24.849,24.8556,24.8424,24.8556,187723.0
2018-03-14 13:00:00,37.54,37.57,37.53,37.56,139783.0,24.849,24.8688,24.8424,24.8622,139783.0
2018-03-14 13:30:00,37.56,37.6,37.56,37.6,132837.0,24.8622,24.8887,24.8622,24.8887,132837.0
2018-03-14 14:00:00,37.59,37.6,37.58,37.59,85570.0,24.8821,24.8887,24.8755,24.8821,85570.0
2018-03-14 14:30:00,37.58,37.59,37.57,37.58,112054.0,24.8755,24.8821,24.8688,24.8755,112054.0
2018-03-14 15:00:00,37.58,37.6,37.58,37.58,154749.0,24.8755,24.8887,24.8755,24.8755,154749.0
2018-03-14 15:30:00,37.59,37.63,37.57,37.62,513918.0,24.8821,24.9086,24.8688,24.9019,513918.0
2018-03-15 09:30:00,37.64,37.64,37.62,37.62,127757.0,24.9152,24.9152,24.9019,24.9019,127757.0
2018-03-15 10:00:00,37.62,37.68,37.62,37.67,145077.0,24.9019,24.9417,24.9019,24.935,145077.0
2018-03-15 10:30:00,37.68,37.7,37.67,37.69,183376.0,24.9417,24.9549,24.935,24.9483,183376.0
2018-03-15 11:00:00,37.7,37.73,37.69,37.72,201847.0,24.9549,24.9748,24.9483,24.9681,201847.0
2018-03-15 11:30:00,37.72,37.72,37.68,37.69,52242.0,24.9681,24.9681,24.9417,24.9483,52242.0
2018-03-15 12:00:00,37.69,37.69,37.68,37.69,50390.0,24.9483,24.9483,24.9417,24.9483,50390.0
2018-03-15 12:30:00,37.69,37.69,37.66,37.66,57699.0,24.9483,24.9483,24.9284,24.9284,57699.0
2018-03-15 13:00:00,37.66,37.66,37.63,37.64,139145.0,24.9284,24.9284,24.9086,24.9152,139145.0
2018-03-15 13:30:00,37.64,37.64,37.62,37.63,68818.0,24.9152,24.9152,24.9019,24.9086,68818.0
2018-03-15 14:00:00,37.63,37.63,37.61,37.62,101756.0,24.9086,24.9086,24.8953,24.9019,101756.0
2018-03-15 14:30:00,37.62,37.62,37.61,37.62,46686.0,24.9019,24.9019,24.8953,24.9019,46686.0
2018-03-15 15:00:00,37.61,37.67,37.61,37.67,170345.0,24.8953,24.935,24.8953,24.935,170345.0
2018-03-15 15:30:00,37.66,37.67,37.65,37.65,142281.0,24.9284,24.935,24.9218,24.9218,142281.0
2018-03-16 09:30:00,37.63,37.68,37.61,37.64,291891.0,24.9086,24.9417,24.8953,24.9152,291891.0
2018-03-16 10:00:00,37.65,37.68,37.64,37.66,246705.0,24.9218,24.9417,24.9152,24.9284,246705.0
2018-03-16 10:30:00,37.66,37.68,37.66,37.66,69721.0,24.9284,24.9417,24.9284,24.9284,69721.0
2018-03-16 11:00:00,37.66,37.67,37.66,37.67,124006.0,24.9284,24.935,24.9284,24.935,124006.0
2018-03-16 11:30:00,37.67,37.69,37.67,37.69,117337.0,24.935,24.9483,24.935,24.9483,117337.0
2018-03-16 12:00:00,37.69,37.69,37.67,37.68,96899.0,24.9483,24.9483,24.935,24.9417,96899.0
2018-03-16 12:30:00,37.68,37.69,37.67,37.68,69201.0,24.9417,24.9483,24.935,24.9417,69201.0
2018-03-16 13:00:00,37.68,37.69,37.68,37.69,27222.0,24.9417,24.9483,24.9417,24.9483,27222.0
2018-03-16 13:30:00,37.69,37.69,37.68,37.68,163637.0,24.9483,24.9483,24.9417,24.9417,163637.0
2018-03-16 14:00:00,37.68,37.69,37.68,37.68,53847.0,24.9417,24.9483,24.9417,24.9417,53847.0
2018-03-16 14:30:00,37.68,37.69,37.68,37.69,71320.0,24.9417,24.9483,24.9417,24.9483,71320.0
2018-03-16 15:00:00,37.69,37.69,37.68,37.68,52381.0,24.9483,24.9483,24.9417,24.9417,52381.0
2018-03-16 15:30:00,37.68,37.69,37.66,37.67,169197.0,24.9417,24.9483,24.9284,24.935,169197.0
2018-03-19 09:30:00,37.66,37.66,37.62,37.63,127665.0,24.9284,24.9284,24.9019,24.9086,127665.0
2018-03-19 10:00:00,37.64,37.66,37.62,37.63,100445.0,24.9152,24.9284,24.9019,24.9086,100445.0
2018-03-19 10:30:00,37.62,37.64,37.6,37.6,84486.0,24.9019,24.9152,24.8887,24.8887,84486.0
2018-03-19 11:00:00,37.6,37.62,37.59,37.62,165129.0,24.8887,24.9019,24.8821,24.9019,165129.0
2018-03-19 11:30:00,37.61,37.63,37.6,37.61,120578.0,24.8953,24.9086,24.8887,24.8953,120578.0
2018-03-19 12:00:00,37.6,37.61,37.56,37.58,130268.0,24.8887,24.8953,24.8622,24.8755,130268.0
2018-03-19 12:30:00,37.58,37.59,37.57,37.59,87938.0,24.8755,24.8821,24.8688,24.8821,87938.0
2018-03-19 13:00:00,37.59,37.6,37.56,37.6,120013.0,24.8821,24.8887,24.8622,24.8887,120013.0
2018-03-19 13:30:00,37.59,37.61,37.59,37.59,155451.0,24.8821,24.8953,24.8821,24.8821,155451.0
2018-03-19 14:00:00,37.59,37.61,37.58,37.59,259624.0,24.8821,24.8953,24.8755,24.8821,259624.0
2018-03-19 14:30:00,37.59,37.62,37.58,37.62,107738.0,24.8821,24.9019,24.8755,24.9019,107738.0
2018-03-19 15:00:00,37.62,37.62,37.6,37.61,87548.0,24.9019,24.9019,24.8887,24.8953,87548.0
2018-03-19 15:30:00,37.6,37.63,37.59,37.63,187689.0,24.8887,24.9086,24.8821,24.9086,187689.0
2018-03-20 09:30:00,37.61,37.61,37.57,37.57,204175.0,24.8953,24.8953,24.8688,24.8688,204175.0
2018-03-20 10:00:00,37.58,37.58,37.57,37.58,74392.0,24.8755,24.8755,24.8688,24.8755,74392.0
2018-03-20 10:30:00,37.58,37.6,37.57,37.58,61178.0,24.8755,24.8887,24.8688,24.8755,61178.0
2018-03-20 11:00:00,37.58,37.59,37.57,37.59,63185.0,24.8755,24.8821,24.8688,24.8821,63185.0
2018-03-20 11:30:00,37.59,37.59,37.57,37.58,73822.0,24.8821,24.8821,24.8688,24.8755,73822.0
2018-03-20 12:00:00,37.58,37.6,37.57,37.6,72743.0,24.8755,24.8887,24.8688,24.8887,72743.0
2018-03-20 12:30:00,37.59,37.6,37.58,37.6,85939.0,24.8821,24.8887,24.8755,24.8887,85939.0
2018-03-20 13:00:00,37.59,37.6,37.57,37.58,42419.0,24.8821,24.8887,24.8688,24.8755,42419.0
2018-03-20 13:30:00,37.57,37.58,37.55,37.57,102545.0,24.8688,24.8755,24.8556,24.8688,102545.0
2018-03-20 14:00:00,37.56,37.58,37.55,37.55,85084.0,24.8622,24.8755,24.8556,24.8556,85084.0
2018-03-20 14:30:00,37.55,37.56,37.54,37.55,120799.0,24.8556,24.8622,24.849,24.8556,120799.0
2018-03-20 15:00:00,37.54,37.56,37.52,37.54,113874.0,24.849,24.8622,24.8358,24.849,113874.0
2018-03-20 15:30:00,37.53,37.54,37.52,37.53,149345.0,24.8424,24.849,24.8358,24.8424,149345.0
2018-03-21 09:30:00,37.51,37.55,37.51,37.52,103780.0,24.8291,24.8556,24.8291,24.8358,103780.0
2018-03-21 10:00:00,37.52,37.53,37.51,37.53,59405.0,24.8358,24.8424,24.8291,24.8424,59405.0
2018-03-21 10:30:00,37.52,37.55,37.52,37.55,107810.0,24.8358,24.8556,24.8358,24.8556,107810.0
2018-03-21 11:00:00,37.55,37.57,37.53,37.55,118996.0,24.8556,24.8688,24.8424,24.8556,118996.0
2018-03-21 11:30:00,37.55,37.59,37.55,37.56,129277.0,24.8556,24.8821,24.8556,24.8622,129277.0
2018-03-21 12:00:00,37.56,37.57,37.53,37.54,138964.0,24.8622,24.8688,24.8424,24.849,138964.0
2018-03-21 12:30:00,37.55,37.55,37.54,37.55,55647.0,24.8556,24.8556,24.849,24.8556,55647.0
2018-03-21 13:00:00,37.55,37.55,37.54,37.54,63139.0,24.8556,24.8556,24.849,24.849,63139.0
2018-03-21 13:30:00,37.55,37.55,37.54,37.54,66988.0,24.8556,24.8556,24.849,24.849,66988.0
2018-03-21 14:00:00,37.55,37.6,37.53,37.55,511086.0,24.8556,24.8887,24.8424,24.8556,511086.0
2018-03-21 14:30:00,37.55,37.59,37.53,37.58,137899.0,24.8556,24.8821,24.8424,24.8755,137899.0
2018-03-21 15:00:00,37.58,37.59,37.57,37.58,213726.0,24.8755,24.8821,24.8688,24.8755,213726.0
2018-03-21 15:30:00,37.59,37.6,37.57,37.59,204215.0,24.8821,24.8887,24.8688,24.8821,204215.0
2018-03-22 09:30:00,37.53,37.59,37.53,37.55,149932.0,24.8424,24.8821,24.8424,24.8556,149932.0
2018-03-22 10:00:00,37.55,37.56,37.53,37.55,64232.0,24.8556,24.8622,24.8424,24.8556,64232.0
2018-03-22 10:30:00,37.55,37.55,37.52,37.52,91235.0,24.8556,24.8556,24.8358,24.8358,91235.0
2018-03-22 11:00:00,37.52,37.54,37.52,37.53,95924.0,24.8358,24.849,24.8358,24.8424,95924.0
2018-03-22 11:30:00,37.52,37.54,37.52,37.53,104218.0,24.8358,24.849,24.8358,24.8424,104218.0
2018-03-22 12:00:00,37.54,37.55,37.52,37.55,158805.0,24.849,24.8556,24.8358,24.8556,158805.0
2018-03-22 12:30:00,37.54,37.55,37.52,37.53,123482.0,24.849,24.8556,24.8358,24.8424,123482.0
2018-03-22 13:00:00,37.52,37.54,37.52,37.54,115524.0,24.8358,24.849,24.8358,24.849,115524.0
2018-03-22 13:30:00,37.54,37.55,37.53,37.55,72488.0,24.849,24.8556,24.8424,24.8556,72488.0
2018-03-22 14:00:00,37.55,37.55,37.52,37.53,125084.0,24.8556,24.8556,24.8358,24.8424,125084.0
2018-03-22 14:30:00,37.52,37.54,37.52,37.52,77735.0,24.8358,24.849,24.8358,24.8358,77735.0
2018-03-22 15:00:00,37.52,37.53,37.51,37.52,100337.0,24.8358,24.8424,24.8291,24.8358,100337.0
2018-03-22 15:30:00,37.52,37.52,37.47,37.48,302900.0,24.8358,24.8358,24.8027,24.8093,302900.0
2018-03-23 09:30:00,37.47,37.53,37.47,37.5,144029.0,24.8027,24.8424,24.8027,24.8225,144029.0
2018-03-23 10:00:00,37.51,37.51,37.48,37.48,58178.0,24.8291,24.8291,24.8093,24.8093,58178.0
2018-03-23 10:30:00,37.49,37.5,37.47,37.5,67893.0,24.8159,24.8225,24.8027,24.8225,67893.0
2018-03-23 11:00:00,37.5,37.5,37.48,37.5,70387.0,24.8225,24.8225,24.8093,24.8225,70387.0
2018-03-23 11:30:00,37.5,37.53,37.49,37.51,568020.0,24.8225,24.8424,24.8159,24.8291,568020.0
2018-03-23 12:00:00,37.5,37.53,37.5,37.52,134108.0,24.8225,24.8424,24.8225,24.8358,134108.0
2018-03-23 12:30:00,37.52,37.53,37.51,37.52,112803.0,24.8358,24.8424,24.8291,24.8358,112803.0
2018-03-23 13:00:00,37.51,37.54,37.51,37.53,98476.0,24.8291,24.849,24.8291,24.8424,98476.0
2018-03-23 13:30:00,37.52,37.53,37.5,37.52,77162.0,24.8358,24.8424,24.8225,24.8358,77162.0
2018-03-23 14:00:00,37.52,37.53,37.5,37.51,71682.0,24.8358,24.8424,24.8225,24.8291,71682.0
2018-03-23 14:30:00,37.5,37.51,37.47,37.47,81707.0,24.8225,24.8291,24.8027,24.8027,81707.0
2018-03-23 15:00:00,37.48,37.49,37.47,37.47,183567.0,24.8093,24.8159,24.8027,24.8027,183567.0
2018-03-23 15:30:00,37.48,37.48,37.42,37.45,315821.0,24.8093,24.8093,24.7696,24.7894,315821.0
2018-03-26 09:30:00,37.48,37.53,37.44,37.45,204011.0,24.8093,24.8424,24.7828,24.7894,204011.0
2018-03-26 10:00:00,37.45,37.46,37.43,37.44,127909.0,24.7894,24.796,24.7762,24.7828,127909.0
2018-03-26 10:30:00,37.43,37.45,37.43,37.45,164514.0,24.7762,24.7894,24.7762,24.7894,164514.0
2018-03-26 11:00:00,37.44,37.45,37.37,37.41,245549.0,24.7828,24.7894,24.7365,24.7629,245549.0
2018-03-26 11:30:00,37.41,37.42,37.4,37.41,118258.0,24.7629,24.7696,24.7563,24.7629,118258.0
2018-03-26 12:00:00,37.42,37.44,37.4,37.43,91522.0,24.7696,24.7828,24.7563,24.7762,91522.0
2018-03-26 12:30:00,37.44,37.44,37.41,37.41,98820.0,24.7828,24.7828,24.7629,24.7629,98820.0
2018-03-26 13:00:00,37.41,37.43,37.41,37.41,81024.0,24.7629,24.7762,24.7629,24.7629,81024.0
2018-03-26 13:30:00,37.41,37.45,37.41,37.44,116514.0,24.7629,24.7894,24.7629,24.7828,116514.0
2018-03-26 14:00:00,37.44,37.44,37.43,37.44,74908.0,24.7828,24.7828,24.7762,24.7828,74908.0
2018-03-26 14:30:00,37.43,37.44,37.41,37.42,149842.0,24.7762,24.7828,24.7629,24.7696,149842.0
2018-03-26 15:00:00,37.41,37.42,37.4,37.41,150301.0,24.7629,24.7696,24.7563,24.7629,150301.0
2018-03-26 15:30:00,37.41,37.45,37.4,37.44,241708.0,24.7629,24.7894,24.7563,24.7828,241708.0
2018-03-27 09:30:00,37.45,37.48,37.44,37.45,190728.0,24.7894,24.8093,24.7828,24.7894,190728.0
2018-03-27 10:00:00,37.45,37.47,37.44,37.47,113948.0,24.7894,24.8027,24.7828,24.8027,113948.0
2018-03-27 10:30:00,37.46,37.49,37.45,37.47,429886.0,24.796,24.8159,24.7894,24.8027,429886.0
2018-03-27 11:00:00,37.47,37.48,37.46,37.48,100812.0,24.8027,24.8093,24.796,24.8093,100812.0
2018-03-27 11:30:00,37.48,37.5,37.47,37.49,240470.0,24.8093,24.8225,24.8027,24.8159,240470.0
2018-03-27 12:00:00,37.5,37.51,37.49,37.51,109031.0,24.8225,24.8291,24.8159,24.8291,109031.0
2018-03-27 12:30:00,37.51,37.51,37.5,37.51,110819.0,24.8291,24.8291,24.8225,24.8291,110819.0
2018-03-27 13:00:00,37.51,37.52,37.5,37.5,132597.0,24.8291,24.8358,24.8225,24.8225,132597.0
2018-03-27 13:30:00,37.51,37.54,37.5,37.53,197427.0,24.8291,24.849,24.8225,24.8424,197427.0
2018-03-27 14:00:00,37.54,37.54,37.5,37.51,158739.0,24.849,24.849,24.8225,24.8291,158739.0
2018-03-27 14:30:00,37.51,37.51,37.46,37.47,204222.0,24.8291,24.8291,24.796,24.8027,204222.0
2018-03-27 15:00:00,37.46,37.5,37.46,37.48,284729.0,24.796,24.8225,24.796,24.8093,284729.0
2018-03-27 15:30:00,37.48,37.48,37.39,37.4,482280.0,24.8093,24.8093,24.7497,24.7563,482280.0
2018-03-28 09:30:00,37.4,37.5,37.39,37.49,208007.0,24.7563,24.8225,24.7497,24.8159,208007.0
2018-03-28 10:00:00,37.49,37.5,37.43,37.46,171170.0,24.8159,24.8225,24.7762,24.796,171170.0
2018-03-28 10:30:00,37.47,37.48,37.44,37.45,89402.0,24.8027,24.8093,24.7828,24.7894,89402.0
2018-03-28 11:00:00,37.46,37.47,37.42,37.43,103430.0,24.796,24.8027,24.7696,24.7762,103430.0
2018-03-28 11:30:00,37.43,37.47,37.41,37.46,124965.0,24.7762,24.8027,24.7629,24.796,124965.0
2018-03-28 12:00:00,37.46,37.49,37.45,37.46,99072.0,24.796,24.8159,24.7894,24.796,99072.0
2018-03-28 12:30:00,37.45,37.46,37.44,37.45,40495.0,24.7894,24.796,24.7828,24.7894,40495.0
2018-03-28 13:00:00,37.45,37.45,37.42,37.43,80103.0,24.7894,24.7894,24.7696,24.7762,80103.0
2018-03-28 13:30:00,37.43,37.43,37.42,37.43,68911.0,24.7762,24.7762,24.7696,24.7762,68911.0
2018-03-28 14:00:00,37.43,37.44,37.4,37.41,96304.0,24.7762,24.7828,24.7563,24.7629,96304.0
2018-03-28 14:30:00,37.41,37.45,37.4,37.44,120293.0,24.7629,24.7894,24.7563,24.7828,120293.0
2018-03-28 15:00:00,37.43,37.47,37.42,37.45,151279.0,24.7762,24.8027,24.7696,24.7894,151279.0
2018-03-28 15:30:00,37.46,37.51,37.43,37.5,548962.0,24.796,24.8291,24.7762,24.8225,548962.0
2018-03-29 09:30:00,37.5,37.54,37.49,37.54,307292.0,24.8225,24.849,24.8159,24.849,307292.0
2018-03-29 10:00:00,37.54,37.54,37.51,37.53,141584.0,24.849,24.849,24.8291,24.8424,141584.0
2018-03-29 10:30:00,37.53,37.54,37.52,37.54,93126.0,24.8424,24.849,24.8358,24.849,93126.0
2018-03-29 11:00:00,37.54,37.55,37.53,37.54,149540.0,24.849,24.8556,24.8424,24.849,149540.0
2018-03-29 11:30:00,37.54,37.57,37.53,37.57,84653.0,24.849,24.8688,24.8424,24.8688,84653.0
2018-03-29 12:00:00,37.57,37.58,37.55,37.56,332640.0,24.8688,24.8755,24.8556,24.8622,332640.0
2018-03-29 12:30:00,37.55,37.59,37.55,37.58,127054.0,24.8556,24.8821,24.8556,24.8755,127054.0
2018-03-29 13:00:00,37.59,37.6,37.58,37.59,120145.0,24.8821,24.8887,24.8755,24.8821,120145.0
2018-03-29 13:30:00,37.59,37.61,37.58,37.6,168620.0,24.8821,24.8953,24.8755,24.8887,168620.0
2018-03-29 14:00:00,37.59,37.61,37.59,37.6,100326.0,24.8821,24.8953,24.8821,24.8887,100326.0
2018-03-29 14:30:00,37.61,37.61,37.59,37.6,53262.0,24.8953,24.8953,24.8821,24.8887,53262.0
2018-03-29 15:00:00,37.6,37.61,37.57,37.59,132085.0,24.8887,24.8953,24.8688,24.8821,132085.0
2018-03-29 15:30:00,37.59,37.59,37.55,37.58,110533.0,24.8821,24.8821,24.8556,24.8755,110533.0
2018-04-02 09:30:00,37.4,37.46,37.36,37.38,566714.0,24.8665,24.9063,24.8399,24.8532,566714.0
2018-04-02 10:00:00,37.37,37.4,37.27,37.27,263365.0,24.8465,24.8665,24.78,24.78,263365.0
2018-04-02 10:30:00,37.27,37.28,37.24,37.27,235587.0,24.78,24.7867,24.7601,24.78,235587.0
2018-04-02 11:00:00,37.26,37.33,37.26,37.33,151588.0,24.7734,24.8199,24.7734,24.8199,151588.0
2018-04-02 11:30:00,37.32,37.34,37.29,37.33,111589.0,24.8133,24.8266,24.7933,24.8199,111589.0
2018-04-02 12:00:00,37.32,37.33,37.28,37.3,194234.0,24.8133,24.8199,24.7867,24.8,194234.0
2018-04-02 12:30:00,37.29,37.31,37.28,37.3,131702.0,24.7933,24.8066,24.7867,24.8,131702.0
2018-04-02 13:00:00,37.3,37.31,37.27,37.28,116329.0,24.8,24.8066,24.78,24.7867,116329.0
2018-04-02 13:30:00,37.28,37.28,37.24,37.24,126730.0,24.7867,24.7867,24.7601,24.7601,126730.0
2018-04-02 14:00:00,37.24,37.27,37.24,37.26,111477.0,24.7601,24.78,24.7601,24.7734,111477.0
2018-04-02 14:30:00,37.25,37.3,37.24,37.29,180116.0,24.7667,24.8,24.7601,24.7933,180116.0
2018-04-02 15:00:00,37.29,37.3,37.26,37.28,310273.0,24.7933,24.8,24.7734,24.7867,310273.0
2018-04-02 15:30:00,37.29,37.31,37.26,37.29,241071.0,24.7933,24.8066,24.7734,24.7933,241071.0
2018-04-03 09:30:00,37.33,37.34,37.22,37.22,364309.0,24.8199,24.8266,24.7468,24.7468,364309.0
2018-04-03 10:00:00,37.22,37.23,37.1,37.13,297803.0,24.7468,24.7534,24.667,24.6869,297803.0
2018-04-03 10:30:00,37.14,37.18,37.13,37.17,163736.0,24.6936,24.7202,24.6869,24.7135,163736.0
2018-04-03 11:00:00,37.17,37.19,37.16,37.18,121297.0,24.7135,24.7268,24.7069,24.7202,121297.0
2018-04-03 11:30:00,37.18,37.19,37.16,37.17,158630.0,24.7202,24.7268,24.7069,24.7135,158630.0
2018-04-03 12:00:00,37.18,37.18,37.16,37.16,99454.0,24.7202,24.7202,24.7069,24.7069,99454.0
2018-04-03 12:30:00,37.16,37.17,37.12,37.13,334112.0,24.7069,24.7135,24.6803,24.6869,334112.0
2018-04-03 13:00:00,37.12,37.13,37.11,37.12,151032.0,24.6803,24.6869,24.6736,24.6803,151032.0
2018-04-03 13:30:00,37.12,37.12,37.11,37.12,145427.0,24.6803,24.6803,24.6736,24.6803,145427.0
2018-04-03 14:00:00,37.12,37.13,37.09,37.09,199228.0,24.6803,24.6869,24.6603,24.6603,199228.0
2018-04-03 14:30:00,37.09,37.1,37.07,37.09,386346.0,24.6603,24.667,24.647,24.6603,386346.0
2018-04-03 15:00:00,37.09,37.13,37.08,37.12,480362.0,24.6603,24.6869,24.6537,24.6803,480362.0
2018-04-03 15:30:00,37.12,37.16,37.1,37.14,691390.0,24.6803,24.7069,24.667,24.6936,691390.0
2018-04-04 09:30:00,37.12,37.22,37.06,37.21,281802.0,24.6803,24.7468,24.6404,24.7401,281802.0
2018-04-04 10:00:00,37.22,37.23,37.19,37.19,163366.0,24.7468,24.7534,24.7268,24.7268,163366.0
2018-04-04 10:30:00,37.2,37.22,37.17,37.19,116975.0,24.7335,24.7468,24.7135,24.7268,116975.0
2018-04-04 11:00:00,37.18,37.2,37.17,37.2,79801.0,24.7202,24.7335,24.7135,24.7335,79801.0
2018-04-04 11:30:00,37.2,37.2,37.16,37.17,127353.0,24.7335,24.7335,24.7069,24.7135,127353.0
2018-04-04 12:00:00,37.17,37.2,37.17,37.2,111863.0,24.7135,24.7335,24.7135,24.7335,111863.0
2018-04-04 12:30:00,37.2,37.23,37.2,37.2,121495.0,24.7335,24.7534,24.7335,24.7335,121495.0
2018-04-04 13:00:00,37.2,37.21,37.19,37.2,69015.0,24.7335,24.7401,24.7268,24.7335,69015.0
2018-04-04 13:30:00,37.2,37.22,37.19,37.22,63263.0,24.7335,24.7468,24.7268,24.7468,63263.0
2018-04-04 14:00:00,37.22,37.25,37.18,37.19,238159.0,24.7468,24.7667,24.7202,24.7268,238159.0
2018-04-04 14:30:00,37.19,37.21,37.18,37.19,272008.0,24.7268,24.7401,24.7202,24.7268,272008.0
2018-04-04 15:00:00,37.19,37.2,37.19,37.2,296793.0,24.7268,24.7335,24.7268,24.7335,296793.0
2018-04-04 15:30:00,37.19,37.2,37.15,37.17,810132.0,24.7268,24.7335,24.7002,24.7135,810132.0
2018-04-05 09:30:00,37.18,37.25,37.18,37.24,166421.0,24.7202,24.7667,24.7202,24.7601,166421.0
2018-04-05 10:00:00,37.24,37.24,37.2,37.2,181181.0,24.7601,24.7601,24.7335,24.7335,181181.0
2018-04-05 10:30:00,37.21,37.23,37.2,37.22,93802.0,24.7401,24.7534,24.7335,24.7468,93802.0
2018-04-05 11:00:00,37.22,37.26,37.21,37.25,199312.0,24.7468,24.7734,24.7401,24.7667,199312.0
2018-04-05 11:30:00,37.25,37.28,37.25,37.26,160583.0,24.7667,24.7867,24.7667,24.7734,160583.0
2018-04-05 12:00:00,37.26,37.27,37.24,37.25,91871.0,24.7734,24.78,24.7601,24.7667,91871.0
2018-04-05 12:30:00,37.24,37.25,37.21,37.22,63906.0,24.7601,24.7667,24.7401,24.7468,63906.0
2018-04-05 13:00:00,37.23,37.24,37.21,37.22,67043.0,24.7534,24.7601,24.7401,24.7468,67043.0
2018-04-05 13:30:00,37.22,37.23,37.21,37.23,45994.0,24.7468,24.7534,24.7401,24.7534,45994.0
2018-04-05 14:00:00,37.22,37.24,37.21,37.22,137043.0,24.7468,24.7601,24.7401,24.7468,137043.0
2018-04-05 14:30:00,37.22,37.24,37.22,37.23,196816.0,24.7468,24.7601,24.7468,24.7534,196816.0
2018-04-05 15:00:00,37.23,37.24,37.22,37.24,85143.0,24.7534,24.7601,24.7468,24.7601,85143.0
2018-04-05 15:30:00,37.23,37.26,37.23,37.25,217451.0,24.7534,24.7734,24.7534,24.7667,217451.0
2018-04-06 09:30:00,37.26,37.26,37.2,37.2,181701.0,24.7734,24.7734,24.7335,24.7335,181701.0
2018-04-06 10:00:00,37.2,37.21,37.19,37.2,206345.0,24.7335,24.7401,24.7268,24.7335,206345.0
2018-04-06 10:30:00,37.2,37.2,37.17,37.18,120346.0,24.7335,24.7335,24.7135,24.7202,120346.0
2018-04-06 11:00:00,37.18,37.19,37.17,37.18,101813.0,24.7202,24.7268,24.7135,24.7202,101813.0
2018-04-06 11:30:00,37.18,37.22,37.17,37.21,56588.0,24.7202,24.7468,24.7135,24.7401,56588.0
2018-04-06 12:00:00,37.21,37.21,37.18,37.18,72035.0,24.7401,24.7401,24.7202,24.7202,72035.0
2018-04-06 12:30:00,37.18,37.2,37.18,37.2,52289.0,24.7202,24.7335,24.7202,24.7335,52289.0
2018-04-06 13:00:00,37.19,37.2,37.19,37.2,108734.0,24.7268,24.7335,24.7268,24.7335,108734.0
2018-04-06 13:30:00,37.2,37.2,37.16,37.16,124932.0,24.7335,24.7335,24.7069,24.7069,124932.0
2018-04-06 14:00:00,37.16,37.17,37.16,37.16,132804.0,24.7069,24.7135,24.7069,24.7069,132804.0
2018-04-06 14:30:00,37.17,37.17,37.15,37.15,164020.0,24.7135,24.7135,24.7002,24.7002,164020.0
2018-04-06 15:00:00,37.16,37.2,37.15,37.18,240864.0,24.7069,24.7335,24.7002,24.7202,240864.0
2018-04-06 15:30:00,37.18,37.24,37.16,37.21,452543.0,24.7202,24.7601,24.7069,24.7401,452543.0
2018-04-09 09:30:00,37.21,37.25,37.21,37.22,166087.0,24.7401,24.7667,24.7401,24.7468,166087.0
2018-04-09 10:00:00,37.22,37.24,37.21,37.23,149161.0,24.7468,24.7601,24.7401,24.7534,149161.0
2018-04-09 10:30:00,37.23,37.25,37.22,37.25,130529.0,24.7534,24.7667,24.7468,24.7667,130529.0
2018-04-09 11:00:00,37.24,37.25,37.23,37.23,68749.0,24.7601,24.7667,24.7534,24.7534,68749.0
2018-04-09 11:30:00,37.23,37.24,37.23,37.24,69024.0,24.7534,24.7601,24.7534,24.7601,69024.0
2018-04-09 12:00:00,37.24,37.25,37.23,37.23,69207.0,24.7601,24.7667,24.7534,24.7534,69207.0
2018-04-09 12:30:00,37.23,37.24,37.23,37.24,52499.0,24.7534,24.7601,24.7534,24.7601,52499.0
2018-04-09 13:00:00,37.24,37.26,37.23,37.25,98362.0,24.7601,24.7734,24.7534,24.7667,98362.0
2018-04-09 13:30:00,37.25,37.28,37.24,37.27,106836.0,24.7667,24.7867,24.7601,24.78,106836.0
2018-04-09 14:00:00,37.27,37.28,37.26,37.28,88798.0,24.78,24.7867,24.7734,24.7867,88798.0
2018-04-09 14:30:00,37.28,37.28,37.27,37.28,59341.0,24.7867,24.7867,24.78,24.7867,59341.0
2018-04-09 15:00:00,37.28,37.28,37.24,37.25,244840.0,24.7867,24.7867,24.7601,24.7667,244840.0
2018-04-09 15:30:00,37.24,37.25,37.22,37.23,248439.0,24.7601,24.7667,24.7468,24.7534,248439.0
2018-04-10 09:30:00,37.29,37.32,37.28,37.3,156514.0,24.7933,24.8133,24.7867,24.8,156514.0
2018-04-10 10:00:00,37.3,37.32,37.29,37.31,98181.0,24.8,24.8133,24.7933,24.8066,98181.0
2018-04-10 10:30:00,37.31,37.33,37.31,37.32,79459.0,24.8066,24.8199,24.8066,24.8133,79459.0
2018-04-10 11:00:00,37.32,37.34,37.32,37.34,61588.0,24.8133,24.8266,24.8133,24.8266,61588.0
2018-04-10 11:30:00,37.33,37.34,37.32,37.34,62763.0,24.8199,24.8266,24.8133,24.8266,62763.0
2018-04-10 12:00:00,37.34,37.34,37.31,37.32,131513.0,24.8266,24.8266,24.8066,24.8133,131513.0
2018-04-10 12:30:00,37.32,37.32,37.28,37.31,120125.0,24.8133,24.8133,24.7867,24.8066,120125.0
2018-04-10 13:00:00,37.3,37.31,37.28,37.31,104683.0,24.8,24.8066,24.7867,24.8066,104683.0
2018-04-10 13:30:00,37.31,37.31,37.27,37.29,94029.0,24.8066,24.8066,24.78,24.7933,94029.0
2018-04-10 14:00:00,37.29,37.31,37.28,37.29,132429.0,24.7933,24.8066,24.7867,24.7933,132429.0
2018-04-10 14:30:00,37.29,37.3,37.27,37.29,128673.0,24.7933,24.8,24.78,24.7933,128673.0
2018-04-10 15:00:00,37.29,37.31,37.27,37.27,208961.0,24.7933,24.8066,24.78,24.78,208961.0
2018-04-10 15:30:00,37.28,37.31,37.27,37.29,275989.0,24.7867,24.8066,24.78,24.7933,275989.0
2018-04-11 09:30:00,37.26,37.31,37.26,37.31,143942.0,24.7734,24.8066,24.7734,24.8066,143942.0
2018-04-11 10:00:00,37.31,37.32,37.3,37.32,75671.0,24.8066,24.8133,24.8,24.8133,75671.0
2018-04-11 10:30:00,37.31,37.33,37.31,37.33,76353.0,24.8066,24.8199,24.8066,24.8199,76353.0
2018-04-11 11:00:00,37.32,37.33,37.31,37.32,118719.0,24.8133,24.8199,24.8066,24.8133,118719.0
2018-04-11 11:30:00,37.33,37.33,37.32,37.33,57671.0,24.8199,24.8199,24.8133,24.8199,57671.0
2018-04-11 12:00:00,37.32,37.34,37.31,37.32,176389.0,24.8133,24.8266,24.8066,24.8133,176389.0
2018-04-11 12:30:00,37.31,37.32,37.31,37.32,21127.0,24.8066,24.8133,24.8066,24.8133,21127.0
2018-04-11 13:00:00,37.32,37.32,37.3,37.31,100626.0,24.8133,24.8133,24.8,24.8066,100626.0
2018-04-11 13:30:00,37.3,37.31,37.28,37.3,69584.0,24.8,24.8066,24.7867,24.8,69584.0
2018-04-11 14:00:00,37.3,37.31,37.28,37.31,60351.0,24.8,24.8066,24.7867,24.8066,60351.0
2018-04-11 14:30:00,37.3,37.31,37.29,37.3,45075.0,24.8,24.8066,24.7933,24.8,45075.0
2018-04-11 15:00:00,37.29,37.32,37.29,37.3,73601.0,24.7933,24.8133,24.7933,24.8,73601.0
2018-04-11 15:30:00,37.3,37.32,37.29,37.29,192007.0,24.8,24.8133,24.7933,24.7933,192007.0
2018-04-12 09:30:00,37.29,37.33,37.26,37.32,211644.0,24.7933,24.8199,24.7734,24.8133,211644.0
2018-04-12 10:00:00,37.31,37.32,37.27,37.28,171374.0,24.8066,24.8133,24.78,24.7867,171374.0
2018-04-12 10:30:00,37.28,37.28,37.26,37.27,52990.0,24.7867,24.7867,24.7734,24.78,52990.0
2018-04-12 11:00:00,37.26,37.28,37.26,37.27,76617.0,24.7734,24.7867,24.7734,24.78,76617.0
2018-04-12 11:30:00,37.28,37.28,37.23,37.25,94378.0,24.7867,24.7867,24.7534,24.7667,94378.0
2018-04-12 12:00:00,37.26,37.26,37.24,37.25,56067.0,24.7734,24.7734,24.7601,24.7667,56067.0
2018-04-12 12:30:00,37.25,37.25,37.23,37.23,138281.0,24.7667,24.7667,24.7534,24.7534,138281.0
2018-04-12 13:00:00,37.24,37.25,37.23,37.25,52352.0,24.7601,24.7667,24.7534,24.7667,52352.0
2018-04-12 13:30:00,37.25,37.28,37.24,37.27,105886.0,24.7667,24.7867,24.7601,24.78,105886.0
2018-04-12 14:00:00,37.26,37.27,37.25,37.26,81513.0,24.7734,24.78,24.7667,24.7734,81513.0
2018-04-12 14:30:00,37.25,37.28,37.25,37.27,120549.0,24.7667,24.7867,24.7667,24.78,120549.0
2018-04-12 15:00:00,37.27,37.28,37.27,37.28,57727.0,24.78,24.7867,24.78,24.7867,57727.0
2018-04-12 15:30:00,37.28,37.28,37.24,37.24,195187.0,24.7867,24.7867,24.7601,24.7601,195187.0
2018-04-13 09:30:00,37.25,37.27,37.23,37.26,92464.0,24.7667,24.78,24.7534,24.7734,92464.0
2018-04-13 10:00:00,37.26,37.27,37.21,37.21,73064.0,24.7734,24.78,24.7401,24.7401,73064.0
2018-04-13 10:30:00,37.22,37.25,37.21,37.23,262632.0,24.7468,24.7667,24.7401,24.7534,262632.0
2018-04-13 11:00:00,37.23,37.26,37.22,37.24,120713.0,24.7534,24.7734,24.7468,24.7601,120713.0
2018-04-13 11:30:00,37.24,37.25,37.23,37.24,71942.0,24.7601,24.7667,24.7534,24.7601,71942.0
2018-04-13 12:00:00,37.25,37.25,37.23,37.24,78605.0,24.7667,24.7667,24.7534,24.7601,78605.0
2018-04-13 12:30:00,37.24,37.24,37.22,37.22,94078.0,24.7601,24.7601,24.7468,24.7468,94078.0
2018-04-13 13:00:00,37.23,37.23,37.21,37.21,87053.0,24.7534,24.7534,24.7401,24.7401,87053.0
2018-04-13 13:30:00,37.21,37.22,37.2,37.2,43372.0,24.7401,24.7468,24.7335,24.7335,43372.0
2018-04-13 14:00:00,37.2,37.21,37.18,37.19,125693.0,24.7335,24.7401,24.7202,24.7268,125693.0
2018-04-13 14:30:00,37.18,37.19,37.16,37.18,215007.0,24.7202,24.7268,24.7069,24.7202,215007.0
2018-04-13 15:00:00,37.18,37.19,37.16,37.19,96998.0,24.7202,24.7268,24.7069,24.7268,96998.0
2018-04-13 15:30:00,37.2,37.21,37.18,37.18,230020.0,24.7335,24.7401,24.7202,24.7202,230020.0
2018-04-16 09:30:00,37.19,37.21,37.17,37.19,225447.0,24.7268,24.7401,24.7135,24.7268,225447.0
2018-04-16 10:00:00,37.18,37.24,37.18,37.24,103264.0,24.7202,24.7601,24.7202,24.7601,103264.0
2018-04-16 10:30:00,37.23,37.27,37.23,37.25,99750.0,24.7534,24.78,24.7534,24.7667,99750.0
2018-04-16 11:00:00,37.26,37.27,37.24,37.26,112913.0,24.7734,24.78,24.7601,24.7734,112913.0
2018-04-16 11:30:00,37.25,37.26,37.25,37.26,43130.0,24.7667,24.7734,24.7667,24.7734,43130.0
2018-04-16 12:00:00,37.25,37.26,37.24,37.25,73621.0,24.7667,24.7734,24.7601,24.7667,73621.0
2018-04-16 12:30:00,37.25,37.26,37.25,37.26,80012.0,24.7667,24.7734,24.7667,24.7734,80012.0
2018-04-16 13:00:00,37.26,37.26,37.25,37.25,72455.0,24.7734,24.7734,24.7667,24.7667,72455.0
2018-04-16 13:30:00,37.26,37.26,37.24,37.26,153398.0,24.7734,24.7734,24.7601,24.7734,153398.0
2018-04-16 14:00:00,37.25,37.26,37.24,37.25,117096.0,24.7667,24.7734,24.7601,24.7667,117096.0
2018-04-16 14:30:00,37.25,37.26,37.23,37.23,106173.0,24.7667,24.7734,24.7534,24.7534,106173.0
2018-04-16 15:00:00,37.23,37.25,37.22,37.23,105328.0,24.7534,24.7667,24.7468,24.7534,105328.0
2018-04-16 15:30:00,37.23,37.26,37.22,37.24,374422.0,24.7534,24.7734,24.7468,24.7601,374422.0
2018-04-17 09:30:00,37.26,37.28,37.23,37.26,1794622.0,24.7734,24.7867,24.7534,24.7734,1794622.0
2018-04-17 10:00:00,37.25,37.26,37.23,37.25,185239.0,24.7667,24.7734,24.7534,24.7667,185239.0
2018-04-17 10:30:00,37.25,37.27,37.24,37.27,102766.0,24.7667,24.78,24.7601,24.78,102766.0
2018-04-17 11:00:00,37.26,37.28,37.24,37.24,275391.0,24.7734,24.7867,24.7601,24.7601,275391.0
2018-04-17 11:30:00,37.25,37.25,37.24,37.25,69447.0,24.7667,24.7667,24.7601,24.7667,69447.0
2018-04-17 12:00:00,37.25,37.26,37.24,37.25,116581.0,24.7667,24.7734,24.7601,24.7667,116581.0
2018-04-17 12:30:00,37.25,37.25,37.24,37.25,137994.0,24.7667,24.7667,24.7601,24.7667,137994.0
2018-04-17 13:00:00,37.25,37.25,37.24,37.25,42846.0,24.7667,24.7667,24.7601,24.7667,42846.0
2018-04-17 13:30:00,37.24,37.25,37.23,37.23,117421.0,24.7601,24.7667,24.7534,24.7534,117421.0
2018-04-17 14:00:00,37.23,37.25,37.22,37.24,153092.0,24.7534,24.7667,24.7468,24.7601,153092.0
2018-04-17 14:30:00,37.24,37.26,37.23,37.24,95881.0,24.7601,24.7734,24.7534,24.7601,95881.0
2018-04-17 15:00:00,37.25,37.26,37.24,37.26,124661.0,24.7667,24.7734,24.7601,24.7734,124661.0
2018-04-17 15:30:00,37.25,37.3,37.25,37.3,330210.0,24.7667,24.8,24.7667,24.8,330210.0
2018-04-18 09:30:00,37.29,37.32,37.27,37.29,457945.0,24.7933,24.8133,24.78,24.7933,457945.0
2018-04-18 10:00:00,37.29,37.29,37.27,37.29,196370.0,24.7933,24.7933,24.78,24.7933,196370.0
2018-04-18 10:30:00,37.28,37.29,37.28,37.28,200126.0,24.7867,24.7933,24.7867,24.7867,200126.0
2018-04-18 11:00:00,37.29,37.31,37.28,37.3,153664.0,24.7933,24.8066,24.7867,24.8,153664.0
2018-04-18 11:30:00,37.31,37.32,37.29,37.3,94506.0,24.8066,24.8133,24.7933,24.8,94506.0
2018-04-18 12:00:00,37.3,37.31,37.3,37.3,49484.0,24.8,24.8066,24.8,24.8,49484.0
2018-04-18 12:30:00,37.3,37.32,37.3,37.31,84371.0,24.8,24.8133,24.8,24.8066,84371.0
2018-04-18 13:00:00,37.32,37.32,37.31,37.32,84798.0,24.8133,24.8133,24.8066,24.8133,84798.0
2018-04-18 13:30:00,37.32,37.32,37.31,37.32,67574.0,24.8133,24.8133,24.8066,24.8133,67574.0
2018-04-18 14:00:00,37.32,37.32,37.31,37.32,80002.0,24.8133,24.8133,24.8066,24.8133,80002.0
2018-04-18 14:30:00,37.32,37.32,37.31,37.32,167111.0,24.8133,24.8133,24.8066,24.8133,167111.0
2018-04-18 15:00:00,37.31,37.32,37.31,37.32,163113.0,24.8066,24.8133,24.8066,24.8133,163113.0
2018-04-18 15:30:00,37.32,37.35,37.31,37.33,454136.0,24.8133,24.8332,24.8066,24.8199,454136.0
2018-04-19 09:30:00,37.31,37.31,37.26,37.28,192970.0,24.8066,24.8066,24.7734,24.7867,192970.0
2018-04-19 10:00:00,37.29,37.29,37.24,37.27,137902.0,24.7933,24.7933,24.7601,24.78,137902.0
2018-04-19 10:30:00,37.27,37.28,37.23,37.23,383785.0,24.78,24.7867,24.7534,24.7534,383785.0
2018-04-19 11:00:00,37.23,37.25,37.22,37.23,260216.0,24.7534,24.7667,24.7468,24.7534,260216.0
2018-04-19 11:30:00,37.23,37.24,37.22,37.24,176298.0,24.7534,24.7601,24.7468,24.7601,176298.0
2018-04-19 12:00:00,37.23,37.27,37.21,37.26,123432.0,24.7534,24.78,24.7401,24.7734,123432.0
2018-04-19 12:30:00,37.26,37.28,37.25,37.27,107440.0,24.7734,24.7867,24.7667,24.78,107440.0
2018-04-19 13:00:00,37.28,37.28,37.25,37.26,103828.0,24.7867,24.7867,24.7667,24.7734,103828.0
2018-04-19 13:30:00,37.27,37.28,37.24,37.27,121985.0,24.78,24.7867,24.7601,24.78,121985.0
2018-04-19 14:00:00,37.27,37.3,37.26,37.27,96664.0,24.78,24.8,24.7734,24.78,96664.0
2018-04-19 14:30:00,37.27,37.32,37.27,37.31,122695.0,24.78,24.8133,24.78,24.8066,122695.0
2018-04-19 15:00:00,37.3,37.31,37.3,37.3,101950.0,24.8,24.8066,24.8,24.8,101950.0
2018-04-19 15:30:00,37.3,37.32,37.3,37.31,224060.0,24.8,24.8133,24.8,24.8066,224060.0
2018-04-20 09:30:00,37.28,37.31,37.23,37.25,156444.0,24.7867,24.8066,24.7534,24.7667,156444.0
2018-04-20 10:00:00,37.26,37.26,37.23,37.25,106305.0,24.7734,24.7734,24.7534,24.7667,106305.0
2018-04-20 10:30:00,37.25,37.25,37.22,37.23,115386.0,24.7667,24.7667,24.7468,24.7534,115386.0
2018-04-20 11:00:00,37.23,37.23,37.21,37.22,110408.0,24.7534,24.7534,24.7401,24.7468,110408.0
2018-04-20 11:30:00,37.21,37.24,37.21,37.22,93445.0,24.7401,24.7601,24.7401,24.7468,93445.0
2018-04-20 12:00:00,37.23,37.23,37.22,37.22,69390.0,24.7534,24.7534,24.7468,24.7468,69390.0
2018-04-20 12:30:00,37.23,37.23,37.2,37.21,122732.0,24.7534,24.7534,24.7335,24.7401,122732.0
2018-04-20 13:00:00,37.21,37.23,37.2,37.23,138849.0,24.7401,24.7534,24.7335,24.7534,138849.0
2018-04-20 13:30:00,37.22,37.23,37.21,37.22,72860.0,24.7468,24.7534,24.7401,24.7468,72860.0
2018-04-20 14:00:00,37.22,37.22,37.2,37.2,87427.0,24.7468,24.7468,24.7335,24.7335,87427.0
2018-04-20 14:30:00,37.2,37.24,37.2,37.21,175196.0,24.7335,24.7601,24.7335,24.7401,175196.0
2018-04-20 15:00:00,37.21,37.22,37.2,37.21,141018.0,24.7401,24.7468,24.7335,24.7401,141018.0
2018-04-20 15:30:00,37.21,37.31,37.2,37.3,764617.0,24.7401,24.8066,24.7335,24.8,764617.0
2018-04-23 09:30:00,37.27,37.29,37.25,37.27,190192.0,24.78,24.7933,24.7667,24.78,190192.0
2018-04-23 10:00:00,37.27,37.29,37.23,37.26,168092.0,24.78,24.7933,24.7534,24.7734,168092.0
2018-04-23 10:30:00,37.27,37.27,37.25,37.26,183384.0,24.78,24.78,24.7667,24.7734,183384.0
2018-04-23 11:00:00,37.25,37.26,37.23,37.25,191784.0,24.7667,24.7734,24.7534,24.7667,191784.0
2018-04-23 11:30:00,37.25,37.26,37.24,37.25,99135.0,24.7667,24.7734,24.7601,24.7667,99135.0
2018-04-23 12:00:00,37.25,37.26,37.25,37.26,75963.0,24.7667,24.7734,24.7667,24.7734,75963.0
2018-04-23 12:30:00,37.25,37.26,37.24,37.24,78810.0,24.7667,24.7734,24.7601,24.7601,78810.0
2018-04-23 13:00:00,37.25,37.25,37.23,37.23,81369.0,24.7667,24.7667,24.7534,24.7534,81369.0
2018-04-23 13:30:00,37.23,37.24,37.23,37.23,109283.0,24.7534,24.7601,24.7534,24.7534,109283.0
2018-04-23 14:00:00,37.24,37.24,37.22,37.22,62800.0,24.7601,24.7601,24.7468,24.7468,62800.0
2018-04-23 14:30:00,37.22,37.23,37.21,37.22,152440.0,24.7468,24.7534,24.7401,24.7468,152440.0
2018-04-23 15:00:00,37.21,37.24,37.21,37.24,134626.0,24.7401,24.7601,24.7401,24.7601,134626.0
2018-04-23 15:30:00,37.24,37.29,37.23,37.27,292831.0,24.7601,24.7933,24.7534,24.78,292831.0
2018-04-24 09:30:00,37.24,37.28,37.23,37.25,286895.0,24.7601,24.7867,24.7534,24.7667,286895.0
2018-04-24 10:00:00,37.24,37.26,37.23,37.23,198196.0,24.7601,24.7734,24.7534,24.7534,198196.0
2018-04-24 10:30:00,37.23,37.24,37.23,37.23,61236.0,24.7534,24.7601,24.7534,24.7534,61236.0
2018-04-24 11:00:00,37.24,37.24,37.18,37.21,290186.0,24.7601,24.7601,24.7202,24.7401,290186.0
2018-04-24 11:30:00,37.21,37.22,37.2,37.2,65918.0,24.7401,24.7468,24.7335,24.7335,65918.0
2018-04-24 12:00:00,37.2,37.21,37.18,37.19,74562.0,24.7335,24.7401,24.7202,24.7268,74562.0
2018-04-24 12:30:00,37.19,37.19,37.18,37.19,141484.0,24.7268,24.7268,24.7202,24.7268,141484.0
2018-04-24 13:00:00,37.18,37.19,37.17,37.18,114600.0,24.7202,24.7268,24.7135,24.7202,114600.0
2018-04-24 13:30:00,37.18,37.18,37.15,37.16,153726.0,24.7202,24.7202,24.7002,24.7069,153726.0
2018-04-24 14:00:00,37.15,37.16,37.12,37.15,188356.0,24.7002,24.7069,24.6803,24.7002,188356.0
2018-04-24 14:30:00,37.15,37.15,37.13,37.14,121665.0,24.7002,24.7002,24.6869,24.6936,121665.0
2018-04-24 15:00:00,37.15,37.17,37.14,37.16,109291.0,24.7002,24.7135,24.6936,24.7069,109291.0
2018-04-24 15:30:00,37.17,37.19,37.15,37.18,279802.0,24.7135,24.7268,24.7002,24.7202,279802.0
2018-04-25 09:30:00,37.13,37.14,37.01,37.01,337024.0,24.6869,24.6936,24.6072,24.6072,337024.0
2018-04-25 10:00:00,37.01,37.03,37.0,37.02,245173.0,24.6072,24.6205,24.6005,24.6138,245173.0
2018-04-25 10:30:00,37.02,37.03,37.0,37.01,172201.0,24.6138,24.6205,24.6005,24.6072,172201.0
2018-04-25 11:00:00,37.01,37.02,36.98,37.01,246917.0,24.6072,24.6138,24.5872,24.6072,246917.0
2018-04-25 11:30:00,37.02,37.03,36.98,36.98,192213.0,24.6138,24.6205,24.5872,24.5872,192213.0
2018-04-25 12:00:00,36.98,37.01,36.98,37.01,110140.0,24.5872,24.6072,24.5872,24.6072,110140.0
2018-04-25 12:30:00,37.01,37.01,36.97,36.98,255360.0,24.6072,24.6072,24.5806,24.5872,255360.0
2018-04-25 13:00:00,36.98,36.98,36.94,36.96,290046.0,24.5872,24.5872,24.5606,24.5739,290046.0
2018-04-25 13:30:00,36.96,36.98,36.94,36.97,220847.0,24.5739,24.5872,24.5606,24.5806,220847.0
2018-04-25 14:00:00,36.96,36.99,36.96,36.98,101085.0,24.5739,24.5939,24.5739,24.5872,101085.0
2018-04-25 14:30:00,36.98,37.01,36.97,37.01,202838.0,24.5872,24.6072,24.5806,24.6072,202838.0
2018-04-25 15:00:00,37.01,37.05,37.0,37.02,238063.0,24.6072,24.6337,24.6005,24.6138,238063.0
2018-04-25 15:30:00,37.02,37.04,37.01,37.02,265742.0,24.6138,24.6271,24.6072,24.6138,265742.0
2018-04-26 09:30:00,37.06,37.1,37.05,37.09,144803.0,24.6404,24.667,24.6337,24.6603,144803.0
2018-04-26 10:00:00,37.09,37.12,37.08,37.08,128005.0,24.6603,24.6803,24.6537,24.6537,128005.0
2018-04-26 10:30:00,37.08,37.11,37.08,37.1,61312.0,24.6537,24.6736,24.6537,24.667,61312.0
2018-04-26 11:00:00,37.11,37.12,37.08,37.09,116889.0,24.6736,24.6803,24.6537,24.6603,116889.0
2018-04-26 11:30:00,37.09,37.1,37.06,37.07,98189.0,24.6603,24.667,24.6404,24.647,98189.0
2018-04-26 12:00:00,37.06,37.07,37.06,37.07,60350.0,24.6404,24.647,24.6404,24.647,60350.0
2018-04-26 12:30:00,37.07,37.07,37.06,37.07,38043.0,24.647,24.647,24.6404,24.647,38043.0
2018-04-26 13:00:00,37.06,37.07,37.05,37.05,83902.0,24.6404,24.647,24.6337,24.6337,83902.0
2018-04-26 13:30:00,37.06,37.06,37.05,37.05,63115.0,24.6404,24.6404,24.6337,24.6337,63115.0
2018-04-26 14:00:00,37.05,37.06,37.05,37.06,86676.0,24.6337,24.6404,24.6337,24.6404,86676.0
2018-04-26 14:30:00,37.05,37.08,37.05,37.07,88851.0,24.6337,24.6537,24.6337,24.647,88851.0
2018-04-26 15:00:00,37.07,37.07,37.05,37.05,63033.0,24.647,24.647,24.6337,24.6337,63033.0
2018-04-26 15:30:00,37.06,37.07,37.04,37.06,189467.0,24.6404,24.647,24.6271,24.6404,189467.0
2018-04-27 09:30:00,37.09,37.12,37.07,37.1,103090.0,24.6603,24.6803,24.647,24.667,103090.0
2018-04-27 10:00:00,37.11,37.13,37.08,37.08,152297.0,24.6736,24.6869,24.6537,24.6537,152297.0
2018-04-27 10:30:00,37.07,37.11,37.07,37.11,50346.0,24.647,24.6736,24.647,24.6736,50346.0
2018-04-27 11:00:00,37.11,37.12,37.1,37.1,50290.0,24.6736,24.6803,24.667,24.667,50290.0
2018-04-27 11:30:00,37.11,37.11,37.09,37.1,49398.0,24.6736,24.6736,24.6603,24.667,49398.0
2018-04-27 12:00:00,37.1,37.12,37.09,37.12,86724.0,24.667,24.6803,24.6603,24.6803,86724.0
2018-04-27 12:30:00,37.11,37.13,37.1,37.12,76769.0,24.6736,24.6869,24.667,24.6803,76769.0
2018-04-27 13:00:00,37.13,37.13,37.12,37.13,44165.0,24.6869,24.6869,24.6803,24.6869,44165.0
2018-04-27 13:30:00,37.13,37.13,37.12,37.13,36207.0,24.6869,24.6869,24.6803,24.6869,36207.0
2018-04-27 14:00:00,37.12,37.13,37.1,37.12,104220.0,24.6803,24.6869,24.667,24.6803,104220.0
2018-04-27 14:30:00,37.11,37.12,37.11,37.11,45800.0,24.6736,24.6803,24.6736,24.6736,45800.0
2018-04-27 15:00:00,37.11,37.12,37.1,37.1,89038.0,24.6736,24.6803,24.667,24.667,89038.0
2018-04-27 15:30:00,37.11,37.12,37.1,37.1,65524.0,24.6736,24.6803,24.667,24.667,65524.0
2018-04-30 09:30:00,37.11,37.14,37.1,37.11,250357.0,24.6736,24.6936,24.667,24.6736,250357.0
2018-04-30 10:00:00,37.12,37.14,37.11,37.14,51495.0,24.6803,24.6936,24.6736,24.6936,51495.0
2018-04-30 10:30:00,37.13,37.15,37.12,37.13,85125.0,24.6869,24.7002,24.6803,24.6869,85125.0
2018-04-30 11:00:00,37.13,37.16,37.12,37.14,95337.0,24.6869,24.7069,24.6803,24.6936,95337.0
2018-04-30 11:30:00,37.15,37.15,37.12,37.13,81640.0,24.7002,24.7002,24.6803,24.6869,81640.0
2018-04-30 12:00:00,37.13,37.14,37.12,37.14,86454.0,24.6869,24.6936,24.6803,24.6936,86454.0
2018-04-30 12:30:00,37.13,37.14,37.12,37.14,79321.0,24.6869,24.6936,24.6803,24.6936,79321.0
2018-04-30 13:00:00,37.14,37.15,37.13,37.15,62279.0,24.6936,24.7002,24.6869,24.7002,62279.0
2018-04-30 13:30:00,37.15,37.16,37.13,37.16,98167.0,24.7002,24.7069,24.6869,24.7069,98167.0
2018-04-30 14:00:00,37.16,37.16,37.13,37.15,112303.0,24.7069,24.7069,24.6869,24.7002,112303.0
2018-04-30 14:30:00,37.14,37.16,37.14,37.14,138479.0,24.6936,24.7069,24.6936,24.6936,138479.0
2018-04-30 15:00:00,37.14,37.15,37.12,37.13,132582.0,24.6936,24.7002,24.6803,24.6869,132582.0
2018-04-30 15:30:00,37.13,37.14,37.12,37.13,161471.0,24.6869,24.6936,24.6803,24.6869,161471.0
2018-05-01 09:30:00,36.96,36.98,36.91,36.91,149173.0,24.6939,24.7072,24.6604,24.6604,149173.0
2018-05-01 10:00:00,36.92,36.96,36.91,36.91,117875.0,24.6671,24.6939,24.6604,24.6604,117875.0
2018-05-01 10:30:00,36.91,36.92,36.88,36.88,87709.0,24.6604,24.6671,24.6404,24.6404,87709.0
2018-05-01 11:00:00,36.88,36.93,36.86,36.92,235541.0,24.6404,24.6738,24.627,24.6671,235541.0
2018-05-01 11:30:00,36.91,36.93,36.91,36.91,87212.0,24.6604,24.6738,24.6604,24.6604,87212.0
2018-05-01 12:00:00,36.9,36.94,36.9,36.92,66257.0,24.6538,24.6805,24.6538,24.6671,66257.0
2018-05-01 12:30:00,36.91,36.92,36.9,36.91,39589.0,24.6604,24.6671,24.6538,24.6604,39589.0
2018-05-01 13:00:00,36.9,36.91,36.89,36.91,79568.0,24.6538,24.6604,24.6471,24.6604,79568.0
2018-05-01 13:30:00,36.91,36.91,36.89,36.91,143035.0,24.6604,24.6604,24.6471,24.6604,143035.0
2018-05-01 14:00:00,36.9,36.95,36.9,36.94,119454.0,24.6538,24.6872,24.6538,24.6805,119454.0
2018-05-01 14:30:00,36.94,36.96,36.93,36.96,91540.0,24.6805,24.6939,24.6738,24.6939,91540.0
2018-05-01 15:00:00,36.96,36.96,36.94,36.95,81011.0,24.6939,24.6939,24.6805,24.6872,81011.0
2018-05-01 15:30:00,36.95,36.98,36.94,36.96,204237.0,24.6872,24.7072,24.6805,24.6939,204237.0
2018-05-02 09:30:00,36.92,36.95,36.9,36.91,77484.0,24.6671,24.6872,24.6538,24.6604,77484.0
2018-05-02 10:00:00,36.92,36.94,36.91,36.92,100875.0,24.6671,24.6805,24.6604,24.6671,100875.0
2018-05-02 10:30:00,36.93,36.93,36.92,36.93,82882.0,24.6738,24.6738,24.6671,24.6738,82882.0
2018-05-02 11:00:00,36.93,36.97,36.92,36.96,133334.0,24.6738,24.7005,24.6671,24.6939,133334.0
2018-05-02 11:30:00,36.96,36.97,36.95,36.97,33947.0,24.6939,24.7005,24.6872,24.7005,33947.0
2018-05-02 12:00:00,36.96,36.97,36.95,36.95,106149.0,24.6939,24.7005,24.6872,24.6872,106149.0
2018-05-02 12:30:00,36.95,36.97,36.95,36.95,65107.0,24.6872,24.7005,24.6872,24.6872,65107.0
2018-05-02 13:00:00,36.96,36.96,36.92,36.93,141404.0,24.6939,24.6939,24.6671,24.6738,141404.0
2018-05-02 13:30:00,36.93,36.94,36.92,36.93,92819.0,24.6738,24.6805,24.6671,24.6738,92819.0
2018-05-02 14:00:00,36.93,36.98,36.93,36.96,155796.0,24.6738,24.7072,24.6738,24.6939,155796.0
2018-05-02 14:30:00,36.96,36.97,36.93,36.94,69407.0,24.6939,24.7005,24.6738,24.6805,69407.0
2018-05-02 15:00:00,36.93,36.95,36.92,36.95,220882.0,24.6738,24.6872,24.6671,24.6872,220882.0
2018-05-02 15:30:00,36.95,36.95,36.92,36.93,237161.0,24.6872,24.6872,24.6671,24.6738,237161.0
2018-05-03 09:30:00,36.95,36.97,36.93,36.95,156376.0,24.6872,24.7005,24.6738,24.6872,156376.0
2018-05-03 10:00:00,36.95,36.97,36.93,36.94,146286.0,24.6872,24.7005,24.6738,24.6805,146286.0
2018-05-03 10:30:00,36.94,36.94,36.89,36.9,150939.0,24.6805,24.6805,24.6471,24.6538,150939.0
2018-05-03 11:00:00,36.89,36.93,36.89,36.92,118317.0,24.6471,24.6738,24.6471,24.6671,118317.0
2018-05-03 11:30:00,36.93,36.93,36.9,36.91,64212.0,24.6738,24.6738,24.6538,24.6604,64212.0
2018-05-03 12:00:00,36.91,36.92,36.91,36.92,84879.0,24.6604,24.6671,24.6604,24.6671,84879.0
2018-05-03 12:30:00,36.91,36.98,36.91,36.98,102653.0,24.6604,24.7072,24.6604,24.7072,102653.0
2018-05-03 13:00:00,36.98,36.98,36.95,36.96,92043.0,24.7072,24.7072,24.6872,24.6939,92043.0
2018-05-03 13:30:00,36.96,36.99,36.96,36.97,67314.0,24.6939,24.7139,24.6939,24.7005,67314.0
2018-05-03 14:00:00,36.98,36.98,36.95,36.98,109369.0,24.7072,24.7072,24.6872,24.7072,109369.0
2018-05-03 14:30:00,36.98,36.99,36.96,36.96,91898.0,24.7072,24.7139,24.6939,24.6939,91898.0
2018-05-03 15:00:00,36.97,36.97,36.93,36.94,102691.0,24.7005,24.7005,24.6738,24.6805,102691.0
2018-05-03 15:30:00,36.93,36.97,36.91,36.96,227062.0,24.6738,24.7005,24.6604,24.6939,227062.0
2018-05-04 09:30:00,36.89,36.98,36.89,36.98,361143.0,24.6471,24.7072,24.6471,24.7072,361143.0
2018-05-04 10:00:00,36.98,37.05,36.96,37.05,326206.0,24.7072,24.754,24.6939,24.754,326206.0
2018-05-04 10:30:00,37.05,37.08,37.04,37.07,187035.0,24.754,24.774,24.7473,24.7673,187035.0
2018-05-04 11:00:00,37.07,37.07,37.05,37.07,82460.0,24.7673,24.7673,24.754,24.7673,82460.0
2018-05-04 11:30:00,37.06,37.1,37.06,37.08,152284.0,24.7607,24.7874,24.7607,24.774,152284.0
2018-05-04 12:00:00,37.08,37.08,37.03,37.05,112054.0,24.774,24.774,24.7406,24.754,112054.0
2018-05-04 12:30:00,37.05,37.06,37.04,37.04,64199.0,24.754,24.7607,24.7473,24.7473,64199.0
2018-05-04 13:00:00,37.05,37.05,37.03,37.03,73391.0,24.754,24.754,24.7406,24.7406,73391.0
2018-05-04 13:30:00,37.04,37.04,37.02,37.03,62931.0,24.7473,24.7473,24.7339,24.7406,62931.0
2018-05-04 14:00:00,37.02,37.07,37.02,37.04,681785.0,24.7339,24.7673,24.7339,24.7473,681785.0
2018-05-04 14:30:00,37.03,37.04,37.01,37.01,89909.0,24.7406,24.7473,24.7273,24.7273,89909.0
2018-05-04 15:00:00,37.02,37.03,37.01,37.02,39963.0,24.7339,24.7406,24.7273,24.7339,39963.0
2018-05-04 15:30:00,37.02,37.02,36.96,36.99,227849.0,24.7339,24.7339,24.6939,24.7139,227849.0
2018-05-07 09:30:00,37.01,37.04,37.01,37.04,172730.0,24.7273,24.7473,24.7273,24.7473,172730.0
2018-05-07 10:00:00,37.04,37.08,37.03,37.07,258446.0,24.7473,24.774,24.7406,24.7673,258446.0
2018-05-07 10:30:00,37.07,37.07,37.03,37.05,173521.0,24.7673,24.7673,24.7406,24.754,173521.0
2018-05-07 11:00:00,37.05,37.06,37.04,37.05,141976.0,24.754,24.7607,24.7473,24.754,141976.0
2018-05-07 11:30:00,37.05,37.08,37.05,37.07,125418.0,24.754,24.774,24.754,24.7673,125418.0
2018-05-07 12:00:00,37.07,37.09,37.06,37.09,170739.0,24.7673,24.7807,24.7607,24.7807,170739.0
2018-05-07 12:30:00,37.09,37.1,37.07,37.1,110229.0,24.7807,24.7874,24.7673,24.7874,110229.0
2018-05-07 13:00:00,37.1,37.11,37.06,37.08,126764.0,24.7874,24.7941,24.7607,24.774,126764.0
2018-05-07 13:30:00,37.08,37.09,37.07,37.08,124241.0,24.774,24.7807,24.7673,24.774,124241.0
2018-05-07 14:00:00,37.08,37.09,37.07,37.08,140140.0,24.774,24.7807,24.7673,24.774,140140.0
2018-05-07 14:30:00,37.07,37.09,37.05,37.05,76760.0,24.7673,24.7807,24.754,24.754,76760.0
2018-05-07 15:00:00,37.05,37.06,37.04,37.05,237025.0,24.754,24.7607,24.7473,24.754,237025.0
2018-05-07 15:30:00,37.05,37.06,37.04,37.05,180650.0,24.754,24.7607,24.7473,24.754,180650.0
2018-05-08 09:30:00,37.03,37.04,36.98,36.98,271501.0,24.7406,24.7473,24.7072,24.7072,271501.0
2018-05-08 10:00:00,36.98,37.0,36.96,36.97,180393.0,24.7072,24.7206,24.6939,24.7005,180393.0
2018-05-08 10:30:00,36.97,36.98,36.96,36.97,70046.0,24.7005,24.7072,24.6939,24.7005,70046.0
2018-05-08 11:00:00,36.97,37.0,36.97,36.98,238971.0,24.7005,24.7206,24.7005,24.7072,238971.0
2018-05-08 11:30:00,36.99,36.99,36.98,36.99,77080.0,24.7139,24.7139,24.7072,24.7139,77080.0
2018-05-08 12:00:00,36.99,37.0,36.98,36.99,106119.0,24.7139,24.7206,24.7072,24.7139,106119.0
2018-05-08 12:30:00,36.99,36.99,36.98,36.98,77051.0,24.7139,24.7139,24.7072,24.7072,77051.0
2018-05-08 13:00:00,36.98,36.99,36.98,36.98,126212.0,24.7072,24.7139,24.7072,24.7072,126212.0
2018-05-08 13:30:00,36.98,37.0,36.98,37.0,157598.0,24.7072,24.7206,24.7072,24.7206,157598.0
2018-05-08 14:00:00,37.0,37.0,36.98,36.98,105936.0,24.7206,24.7206,24.7072,24.7072,105936.0
2018-05-08 14:30:00,36.98,37.0,36.98,36.99,109477.0,24.7072,24.7206,24.7072,24.7139,109477.0
2018-05-08 15:00:00,37.0,37.0,36.98,36.98,118752.0,24.7206,24.7206,24.7072,24.7072,118752.0
2018-05-08 15:30:00,36.98,36.99,36.96,36.97,194301.0,24.7072,24.7139,24.6939,24.7005,194301.0
2018-05-09 09:30:00,36.94,36.96,36.91,36.92,134376.0,24.6805,24.6939,24.6604,24.6671,134376.0
2018-05-09 10:00:00,36.93,36.95,36.92,36.95,100978.0,24.6738,24.6872,24.6671,24.6872,100978.0
2018-05-09 10:30:00,36.95,36.95,36.93,36.94,92297.0,24.6872,24.6872,24.6738,24.6805,92297.0
2018-05-09 11:00:00,36.93,36.94,36.93,36.94,101821.0,24.6738,24.6805,24.6738,24.6805,101821.0
2018-05-09 11:30:00,36.94,36.96,36.93,36.94,130630.0,24.6805,24.6939,24.6738,24.6805,130630.0
2018-05-09 12:00:00,36.95,36.97,36.94,36.96,123877.0,24.6872,24.7005,24.6805,24.6939,123877.0
2018-05-09 12:30:00,36.95,36.99,36.95,36.99,138079.0,24.6872,24.7139,24.6872,24.7139,138079.0
2018-05-09 13:00:00,36.98,37.0,36.98,37.0,73770.0,24.7072,24.7206,24.7072,24.7206,73770.0
2018-05-09 13:30:00,37.0,37.01,36.99,36.99,182941.0,24.7206,24.7273,24.7139,24.7139,182941.0
2018-05-09 14:00:00,37.0,37.0,36.97,36.98,178568.0,24.7206,24.7206,24.7005,24.7072,178568.0
2018-05-09 14:30:00,36.97,36.98,36.97,36.98,69960.0,24.7005,24.7072,24.7005,24.7072,69960.0
2018-05-09 15:00:00,36.97,36.98,36.97,36.98,88553.0,24.7005,24.7072,24.7005,24.7072,88553.0
2018-05-09 15:30:00,36.98,36.98,36.97,36.97,199156.0,24.7072,24.7072,24.7005,24.7005,199156.0
2018-05-10 09:30:00,36.97,37.0,36.97,37.0,152993.0,24.7005,24.7206,24.7005,24.7206,152993.0
2018-05-10 10:00:00,37.0,37.01,36.98,36.98,107277.0,24.7206,24.7273,24.7072,24.7072,107277.0
2018-05-10 10:30:00,36.98,37.02,36.98,37.01,120307.0,24.7072,24.7339,24.7072,24.7273,120307.0
2018-05-10 11:00:00,37.01,37.02,37.01,37.01,74705.0,24.7273,24.7339,24.7273,24.7273,74705.0
2018-05-10 11:30:00,37.01,37.04,37.01,37.04,91779.0,24.7273,24.7473,24.7273,24.7473,91779.0
2018-05-10 12:00:00,37.04,37.04,37.03,37.04,93740.0,24.7473,24.7473,24.7406,24.7473,93740.0
2018-05-10 12:30:00,37.04,37.05,37.03,37.05,83561.0,24.7473,24.754,24.7406,24.754,83561.0
2018-05-10 13:00:00,37.04,37.05,37.03,37.04,166168.0,24.7473,24.754,24.7406,24.7473,166168.0
2018-05-10 13:30:00,37.03,37.04,37.01,37.01,98256.0,24.7406,24.7473,24.7273,24.7273,98256.0
2018-05-10 14:00:00,37.01,37.02,37.01,37.01,76461.0,24.7273,24.7339,24.7273,24.7273,76461.0
2018-05-10 14:30:00,37.01,37.04,37.0,37.04,274532.0,24.7273,24.7473,24.7206,24.7473,274532.0
2018-05-10 15:00:00,37.04,37.04,37.01,37.02,184122.0,24.7473,24.7473,24.7273,24.7339,184122.0
2018-05-10 15:30:00,37.02,37.05,37.0,37.05,239670.0,24.7339,24.754,24.7206,24.754,239670.0
2018-05-11 09:30:00,37.05,37.07,37.04,37.04,164085.0,24.754,24.7673,24.7473,24.7473,164085.0
2018-05-11 10:00:00,37.05,37.06,37.03,37.04,172784.0,24.754,24.7607,24.7406,24.7473,172784.0
2018-05-11 10:30:00,37.03,37.05,37.02,37.02,148542.0,24.7406,24.754,24.7339,24.7339,148542.0
2018-05-11 11:00:00,37.02,37.03,37.0,37.01,66621.0,24.7339,24.7406,24.7206,24.7273,66621.0
2018-05-11 11:30:00,37.01,37.03,37.0,37.02,98434.0,24.7273,24.7406,24.7206,24.7339,98434.0
2018-05-11 12:00:00,37.02,37.04,37.02,37.04,63005.0,24.7339,24.7473,24.7339,24.7473,63005.0
2018-05-11 12:30:00,37.04,37.05,37.04,37.05,52495.0,24.7473,24.754,24.7473,24.754,52495.0
2018-05-11 13:00:00,37.05,37.06,37.05,37.06,46690.0,24.754,24.7607,24.754,24.7607,46690.0
2018-05-11 13:30:00,37.06,37.06,37.01,37.02,434253.0,24.7607,24.7607,24.7273,24.7339,434253.0
2018-05-11 14:00:00,37.03,37.03,37.0,37.02,136857.0,24.7406,24.7406,24.7206,24.7339,136857.0
2018-05-11 14:30:00,37.02,37.03,37.01,37.03,79852.0,24.7339,24.7406,24.7273,24.7406,79852.0
2018-05-11 15:00:00,37.03,37.04,37.02,37.03,100939.0,24.7406,24.7473,24.7339,24.7406,100939.0
2018-05-11 15:30:00,37.03,37.08,37.02,37.08,252685.0,24.7406,24.774,24.7339,24.774,252685.0
2018-05-14 09:30:00,37.04,37.14,37.04,37.14,157013.0,24.7473,24.8141,24.7473,24.8141,157013.0
2018-05-14 10:00:00,37.14,37.19,37.13,37.18,240431.0,24.8141,24.8475,24.8074,24.8408,240431.0
2018-05-14 10:30:00,37.17,37.18,37.16,37.18,105537.0,24.8342,24.8408,24.8275,24.8408,105537.0
2018-05-14 11:00:00,37.18,37.18,37.17,37.18,72450.0,24.8408,24.8408,24.8342,24.8408,72450.0
2018-05-14 11:30:00,37.18,37.19,37.16,37.17,122314.0,24.8408,24.8475,24.8275,24.8342,122314.0
2018-05-14 12:00:00,37.17,37.17,37.14,37.15,94780.0,24.8342,24.8342,24.8141,24.8208,94780.0
2018-05-14 12:30:00,37.15,37.16,37.14,37.15,101173.0,24.8208,24.8275,24.8141,24.8208,101173.0
2018-05-14 13:00:00,37.15,37.15,37.14,37.15,62293.0,24.8208,24.8208,24.8141,24.8208,62293.0
2018-05-14 13:30:00,37.15,37.16,37.14,37.15,48975.0,24.8208,24.8275,24.8141,24.8208,48975.0
2018-05-14 14:00:00,37.14,37.15,37.14,37.14,65366.0,24.8141,24.8208,24.8141,24.8141,65366.0
2018-05-14 14:30:00,37.15,37.16,37.14,37.15,57563.0,24.8208,24.8275,24.8141,24.8208,57563.0
2018-05-14 15:00:00,37.15,37.15,37.08,37.09,350631.0,24.8208,24.8208,24.774,24.7807,350631.0
2018-05-14 15:30:00,37.1,37.11,37.09,37.1,145864.0,24.7874,24.7941,24.7807,24.7874,145864.0
2018-05-15 09:30:00,37.02,37.04,36.91,36.93,407541.0,24.7339,24.7473,24.6604,24.6738,407541.0
2018-05-15 10:00:00,36.94,37.01,36.93,36.99,174163.0,24.6805,24.7273,24.6738,24.7139,174163.0
2018-05-15 10:30:00,36.98,37.02,36.98,37.0,76887.0,24.7072,24.7339,24.7072,24.7206,76887.0
2018-05-15 11:00:00,37.0,37.01,36.99,37.0,83632.0,24.7206,24.7273,24.7139,24.7206,83632.0
2018-05-15 11:30:00,37.0,37.01,36.97,36.98,92803.0,24.7206,24.7273,24.7005,24.7072,92803.0
2018-05-15 12:00:00,36.97,36.98,36.96,36.97,123944.0,24.7005,24.7072,24.6939,24.7005,123944.0
2018-05-15 12:30:00,36.97,36.97,36.94,36.95,250036.0,24.7005,24.7005,24.6805,24.6872,250036.0
2018-05-15 13:00:00,36.96,36.96,36.94,36.95,97622.0,24.6939,24.6939,24.6805,24.6872,97622.0
2018-05-15 13:30:00,36.95,36.95,36.93,36.94,165210.0,24.6872,24.6872,24.6738,24.6805,165210.0
2018-05-15 14:00:00,36.94,36.95,36.92,36.95,163095.0,24.6805,24.6872,24.6671,24.6872,163095.0
2018-05-15 14:30:00,36.95,36.95,36.92,36.93,101480.0,24.6872,24.6872,24.6671,24.6738,101480.0
2018-05-15 15:00:00,36.94,36.94,36.91,36.91,141444.0,24.6805,24.6805,24.6604,24.6604,141444.0
2018-05-15 15:30:00,36.91,36.94,36.91,36.92,410468.0,24.6604,24.6805,24.6604,24.6671,410468.0
2018-05-16 09:30:00,36.93,36.96,36.9,36.95,227153.0,24.6738,24.6939,24.6538,24.6872,227153.0
2018-05-16 10:00:00,36.95,36.96,36.92,36.93,83336.0,24.6872,24.6939,24.6671,24.6738,83336.0
2018-05-16 10:30:00,36.93,36.94,36.91,36.92,149391.0,24.6738,24.6805,24.6604,24.6671,149391.0
2018-05-16 11:00:00,36.91,36.92,36.88,36.88,227345.0,24.6604,24.6671,24.6404,24.6404,227345.0
2018-05-16 11:30:00,36.89,36.9,36.88,36.89,172774.0,24.6471,24.6538,24.6404,24.6471,172774.0
2018-05-16 12:00:00,36.9,36.92,36.89,36.9,172537.0,24.6538,24.6671,24.6471,24.6538,172537.0
2018-05-16 12:30:00,36.91,36.94,36.91,36.92,85268.0,24.6604,24.6805,24.6604,24.6671,85268.0
2018-05-16 13:00:00,36.92,36.93,36.92,36.93,103326.0,24.6671,24.6738,24.6671,24.6738,103326.0
2018-05-16 13:30:00,36.93,36.94,36.92,36.93,98700.0,24.6738,24.6805,24.6671,24.6738,98700.0
2018-05-16 14:00:00,36.93,36.96,36.93,36.94,96664.0,24.6738,24.6939,24.6738,24.6805,96664.0
2018-05-16 14:30:00,36.94,36.95,36.92,36.93,132606.0,24.6805,24.6872,24.6671,24.6738,132606.0
2018-05-16 15:00:00,36.94,36.95,36.92,36.94,184485.0,24.6805,24.6872,24.6671,24.6805,184485.0
2018-05-16 15:30:00,36.94,36.96,36.93,36.94,262960.0,24.6805,24.6939,24.6738,24.6805,262960.0
2018-05-17 09:30:00,36.9,36.98,36.89,36.97,215143.0,24.6538,24.7072,24.6471,24.7005,215143.0
2018-05-17 10:00:00,36.97,36.97,36.94,36.94,123185.0,24.7005,24.7005,24.6805,24.6805,123185.0
2018-05-17 10:30:00,36.94,36.95,36.93,36.94,53682.0,24.6805,24.6872,24.6738,24.6805,53682.0
2018-05-17 11:00:00,36.95,36.95,36.92,36.93,81976.0,24.6872,24.6872,24.6671,24.6738,81976.0
2018-05-17 11:30:00,36.92,36.94,36.92,36.93,90457.0,24.6671,24.6805,24.6671,24.6738,90457.0
2018-05-17 12:00:00,36.92,36.93,36.91,36.92,63780.0,24.6671,24.6738,24.6604,24.6671,63780.0
2018-05-17 12:30:00,36.92,36.93,36.91,36.93,173827.0,24.6671,24.6738,24.6604,24.6738,173827.0
2018-05-17 13:00:00,36.93,36.95,36.92,36.95,102594.0,24.6738,24.6872,24.6671,24.6872,102594.0
2018-05-17 13:30:00,36.95,36.95,36.93,36.94,299721.0,24.6872,24.6872,24.6738,24.6805,299721.0
2018-05-17 14:00:00,36.93,36.94,36.92,36.93,197876.0,24.6738,24.6805,24.6671,24.6738,197876.0
2018-05-17 14:30:00,36.93,36.94,36.92,36.94,127770.0,24.6738,24.6805,24.6671,24.6805,127770.0
2018-05-17 15:00:00,36.94,36.94,36.9,36.91,150946.0,24.6805,24.6805,24.6538,24.6604,150946.0
2018-05-17 15:30:00,36.91,36.94,36.89,36.93,265842.0,24.6604,24.6805,24.6471,24.6738,265842.0
2018-05-18 09:30:00,36.96,36.99,36.93,36.97,120169.0,24.6939,24.7139,24.6738,24.7005,120169.0
2018-05-18 10:00:00,36.97,36.97,36.95,36.97,113343.0,24.7005,24.7005,24.6872,24.7005,113343.0
2018-05-18 10:30:00,36.97,36.99,36.96,36.98,120990.0,24.7005,24.7139,24.6939,24.7072,120990.0
2018-05-18 11:00:00,36.99,36.99,36.97,36.98,86967.0,24.7139,24.7139,24.7005,24.7072,86967.0
2018-05-18 11:30:00,36.99,36.99,36.95,36.96,71856.0,24.7139,24.7139,24.6872,24.6939,71856.0
2018-05-18 12:00:00,36.97,36.97,36.94,36.95,114022.0,24.7005,24.7005,24.6805,24.6872,114022.0
2018-05-18 12:30:00,36.94,36.97,36.94,36.97,102198.0,24.6805,24.7005,24.6805,24.7005,102198.0
2018-05-18 13:00:00,36.96,36.99,36.96,36.99,50821.0,24.6939,24.7139,24.6939,24.7139,50821.0
2018-05-18 13:30:00,36.99,36.99,36.97,36.99,70592.0,24.7139,24.7139,24.7005,24.7139,70592.0
2018-05-18 14:00:00,36.98,36.99,36.97,36.98,93365.0,24.7072,24.7139,24.7005,24.7072,93365.0
2018-05-18 14:30:00,36.98,36.98,36.97,36.97,63230.0,24.7072,24.7072,24.7005,24.7005,63230.0
2018-05-18 15:00:00,36.98,36.98,36.97,36.98,73219.0,24.7072,24.7072,24.7005,24.7072,73219.0
2018-05-18 15:30:00,36.98,36.99,36.95,36.97,215481.0,24.7072,24.7139,24.6872,24.7005,215481.0
2018-05-21 09:30:00,36.99,37.0,36.97,36.99,179377.0,24.7139,24.7206,24.7005,24.7139,179377.0
2018-05-21 10:00:00,36.99,36.99,36.98,36.98,125690.0,24.7139,24.7139,24.7072,24.7072,125690.0
2018-05-21 10:30:00,36.98,36.99,36.98,36.98,54098.0,24.7072,24.7139,24.7072,24.7072,54098.0
2018-05-21 11:00:00,36.99,36.99,36.98,36.99,69363.0,24.7139,24.7139,24.7072,24.7139,69363.0
2018-05-21 11:30:00,36.98,36.99,36.98,36.98,54188.0,24.7072,24.7139,24.7072,24.7072,54188.0
2018-05-21 12:00:00,36.98,36.99,36.98,36.99,62753.0,24.7072,24.7139,24.7072,24.7139,62753.0
2018-05-21 12:30:00,36.98,36.99,36.98,36.98,75826.0,24.7072,24.7139,24.7072,24.7072,75826.0
2018-05-21 13:00:00,36.98,36.99,36.97,36.98,160279.0,24.7072,24.7139,24.7005,24.7072,160279.0
2018-05-21 13:30:00,36.98,36.98,36.97,36.97,139095.0,24.7072,24.7072,24.7005,24.7005,139095.0
2018-05-21 14:00:00,36.98,36.98,36.97,36.97,160586.0,24.7072,24.7072,24.7005,24.7005,160586.0
2018-05-21 14:30:00,36.97,36.98,36.96,36.96,172709.0,24.7005,24.7072,24.6939,24.6939,172709.0
2018-05-21 15:00:00,36.96,36.97,36.95,36.97,185805.0,24.6939,24.7005,24.6872,24.7005,185805.0
2018-05-21 15:30:00,36.97,36.97,36.94,36.94,463721.0,24.7005,24.7005,24.6805,24.6805,463721.0
2018-05-22 09:30:00,36.95,36.98,36.95,36.96,206169.0,24.6872,24.7072,24.6872,24.6939,206169.0
2018-05-22 10:00:00,36.96,36.98,36.95,36.95,119405.0,24.6939,24.7072,24.6872,24.6872,119405.0
2018-05-22 10:30:00,36.95,36.97,36.95,36.96,110098.0,24.6872,24.7005,24.6872,24.6939,110098.0
2018-05-22 11:00:00,36.96,36.97,36.96,36.97,126886.0,24.6939,24.7005,24.6939,24.7005,126886.0
2018-05-22 11:30:00,36.96,36.97,36.95,36.95,109157.0,24.6939,24.7005,24.6872,24.6872,109157.0
2018-05-22 12:00:00,36.95,36.96,36.93,36.94,224591.0,24.6872,24.6939,24.6738,24.6805,224591.0
2018-05-22 12:30:00,36.93,36.94,36.92,36.92,264007.0,24.6738,24.6805,24.6671,24.6671,264007.0
2018-05-22 13:00:00,36.92,36.95,36.92,36.94,154239.0,24.6671,24.6872,24.6671,24.6805,154239.0
2018-05-22 13:30:00,36.94,36.96,36.93,36.95,162635.0,24.6805,24.6939,24.6738,24.6872,162635.0
2018-05-22 14:00:00,36.95,36.96,36.94,36.95,157371.0,24.6872,24.6939,24.6805,24.6872,157371.0
2018-05-22 14:30:00,36.94,36.95,36.92,36.95,200655.0,24.6805,24.6872,24.6671,24.6872,200655.0
2018-05-22 15:00:00,36.94,36.95,36.93,36.94,181138.0,24.6805,24.6872,24.6738,24.6805,181138.0
2018-05-22 15:30:00,36.95,36.96,36.93,36.95,287565.0,24.6872,24.6939,24.6738,24.6872,287565.0
2018-05-23 09:30:00,36.98,37.0,36.95,36.98,275864.0,24.7072,24.7206,24.6872,24.7072,275864.0
2018-05-23 10:00:00,36.99,37.02,36.98,37.01,145780.0,24.7139,24.7339,24.7072,24.7273,145780.0
2018-05-23 10:30:00,37.01,37.01,36.99,37.0,51233.0,24.7273,24.7273,24.7139,24.7206,51233.0
2018-05-23 11:00:00,37.01,37.01,36.99,37.0,135159.0,24.7273,24.7273,24.7139,24.7206,135159.0
2018-05-23 11:30:00,37.0,37.0,36.99,37.0,108144.0,24.7206,24.7206,24.7139,24.7206,108144.0
2018-05-23 12:00:00,37.0,37.0,36.96,36.96,125265.0,24.7206,24.7206,24.6939,24.6939,125265.0
2018-05-23 12:30:00,36.96,36.97,36.96,36.96,193489.0,24.6939,24.7005,24.6939,24.6939,193489.0
2018-05-23 13:00:00,36.96,36.97,36.95,36.96,256230.0,24.6939,24.7005,24.6872,24.6939,256230.0
2018-05-23 13:30:00,36.96,36.97,36.95,36.96,117339.0,24.6939,24.7005,24.6872,24.6939,117339.0
2018-05-23 14:00:00,36.96,37.0,36.96,36.98,148960.0,24.6939,24.7206,24.6939,24.7072,148960.0
2018-05-23 14:30:00,36.98,36.99,36.96,36.98,164472.0,24.7072,24.7139,24.6939,24.7072,164472.0
2018-05-23 15:00:00,36.98,36.98,36.97,36.97,168300.0,24.7072,24.7072,24.7005,24.7005,168300.0
2018-05-23 15:30:00,36.97,37.04,36.97,37.02,445118.0,24.7005,24.7473,24.7005,24.7339,445118.0
2018-05-24 09:30:00,37.04,37.09,37.03,37.06,482720.0,24.7473,24.7807,24.7406,24.7607,482720.0
2018-05-24 10:00:00,37.05,37.09,37.05,37.08,242837.0,24.754,24.7807,24.754,24.774,242837.0
2018-05-24 10:30:00,37.08,37.08,37.06,37.07,174514.0,24.774,24.774,24.7607,24.7673,174514.0
2018-05-24 11:00:00,37.07,37.08,37.06,37.08,266017.0,24.7673,24.774,24.7607,24.774,266017.0
2018-05-24 11:30:00,37.08,37.08,37.05,37.05,146104.0,24.774,24.774,24.754,24.754,146104.0
2018-05-24 12:00:00,37.05,37.06,37.04,37.04,141004.0,24.754,24.7607,24.7473,24.7473,141004.0
2018-05-24 12:30:00,37.04,37.08,37.04,37.08,182679.0,24.7473,24.774,24.7473,24.774,182679.0
2018-05-24 13:00:00,37.08,37.08,37.06,37.06,121538.0,24.774,24.774,24.7607,24.7607,121538.0
2018-05-24 13:30:00,37.07,37.07,37.04,37.07,240489.0,24.7673,24.7673,24.7473,24.7673,240489.0
2018-05-24 14:00:00,37.06,37.08,37.06,37.06,143666.0,24.7607,24.774,24.7607,24.7607,143666.0
2018-05-24 14:30:00,37.07,37.09,37.06,37.09,664314.0,24.7673,24.7807,24.7607,24.7807,664314.0
2018-05-24 15:00:00,37.09,37.11,37.08,37.11,120999.0,24.7807,24.7941,24.774,24.7941,120999.0
2018-05-24 15:30:00,37.1,37.15,37.1,37.15,336165.0,24.7874,24.8208,24.7874,24.8208,336165.0
2018-05-25 09:30:00,37.18,37.28,37.16,37.27,410017.0,24.8408,24.9077,24.8275,24.901,410017.0
2018-05-25 10:00:00,37.26,37.27,37.21,37.22,182671.0,24.8943,24.901,24.8609,24.8676,182671.0
2018-05-25 10:30:00,37.21,37.24,37.19,37.2,200352.0,24.8609,24.8809,24.8475,24.8542,200352.0
2018-05-25 11:00:00,37.21,37.22,37.2,37.2,125812.0,24.8609,24.8676,24.8542,24.8542,125812.0
2018-05-25 11:30:00,37.2,37.21,37.18,37.19,153001.0,24.8542,24.8609,24.8408,24.8475,153001.0
2018-05-25 12:00:00,37.19,37.2,37.18,37.19,143820.0,24.8475,24.8542,24.8408,24.8475,143820.0
2018-05-25 12:30:00,37.19,37.2,37.18,37.19,190101.0,24.8475,24.8542,24.8408,24.8475,190101.0
2018-05-25 13:00:00,37.18,37.19,37.16,37.16,96416.0,24.8408,24.8475,24.8275,24.8275,96416.0
2018-05-25 13:30:00,37.16,37.17,37.15,37.16,157889.0,24.8275,24.8342,24.8208,24.8275,157889.0
2018-05-25 14:00:00,37.15,37.16,37.13,37.14,145168.0,24.8208,24.8275,24.8074,24.8141,145168.0
2018-05-25 14:30:00,37.14,37.14,37.11,37.14,132761.0,24.8141,24.8141,24.7941,24.8141,132761.0
2018-05-25 15:00:00,37.13,37.14,37.1,37.13,152419.0,24.8074,24.8141,24.7874,24.8074,152419.0
2018-05-25 15:30:00,37.13,37.17,37.12,37.17,279006.0,24.8074,24.8342,24.8008,24.8342,279006.0
2018-05-29 09:30:00,37.13,37.2,37.12,37.2,376121.0,24.8074,24.8542,24.8008,24.8542,376121.0
2018-05-29 10:00:00,37.2,37.27,37.19,37.22,644124.0,24.8542,24.901,24.8475,24.8676,644124.0
2018-05-29 10:30:00,37.22,37.22,37.19,37.21,105060.0,24.8676,24.8676,24.8475,24.8609,105060.0
2018-05-29 11:00:00,37.2,37.21,37.18,37.19,81845.0,24.8542,24.8609,24.8408,24.8475,81845.0
2018-05-29 11:30:00,37.19,37.2,37.15,37.16,141182.0,24.8475,24.8542,24.8208,24.8275,141182.0
2018-05-29 12:00:00,37.17,37.17,37.16,37.16,171533.0,24.8342,24.8342,24.8275,24.8275,171533.0
2018-05-29 12:30:00,37.16,37.17,37.15,37.15,116703.0,24.8275,24.8342,24.8208,24.8208,116703.0
2018-05-29 13:00:00,37.16,37.16,37.12,37.14,162118.0,24.8275,24.8275,24.8008,24.8141,162118.0
2018-05-29 13:30:00,37.14,37.16,37.13,37.16,233326.0,24.8141,24.8275,24.8074,24.8275,233326.0
2018-05-29 14:00:00,37.16,37.16,37.14,37.15,205320.0,24.8275,24.8275,24.8141,24.8208,205320.0
2018-05-29 14:30:00,37.16,37.18,37.15,37.17,217484.0,24.8275,24.8408,24.8208,24.8342,217484.0
2018-05-29 15:00:00,37.16,37.17,37.15,37.16,209908.0,24.8275,24.8342,24.8208,24.8275,209908.0
2018-05-29 15:30:00,37.15,37.22,37.15,37.22,454226.0,24.8208,24.8676,24.8208,24.8676,454226.0
2018-05-30 09:30:00,37.18,37.22,37.16,37.2,168337.0,24.8408,24.8676,24.8275,24.8542,168337.0
2018-05-30 10:00:00,37.19,37.23,37.19,37.23,166273.0,24.8475,24.8742,24.8475,24.8742,166273.0
2018-05-30 10:30:00,37.23,37.25,37.21,37.24,188929.0,24.8742,24.8876,24.8609,24.8809,188929.0
2018-05-30 11:00:00,37.24,37.25,37.23,37.24,225545.0,24.8809,24.8876,24.8742,24.8809,225545.0
2018-05-30 11:30:00,37.24,37.28,37.24,37.27,186819.0,24.8809,24.9077,24.8809,24.901,186819.0
2018-05-30 12:00:00,37.27,37.3,37.27,37.28,157109.0,24.901,24.921,24.901,24.9077,157109.0
2018-05-30 12:30:00,37.27,37.28,37.24,37.26,136957.0,24.901,24.9077,24.8809,24.8943,136957.0
2018-05-30 13:00:00,37.26,37.29,37.25,37.29,278987.0,24.8943,24.9143,24.8876,24.9143,278987.0
2018-05-30 13:30:00,37.29,37.29,37.27,37.29,121206.0,24.9143,24.9143,24.901,24.9143,121206.0
2018-05-30 14:00:00,37.29,37.29,37.27,37.27,167335.0,24.9143,24.9143,24.901,24.901,167335.0
2018-05-30 14:30:00,37.28,37.28,37.26,37.27,114500.0,24.9077,24.9077,24.8943,24.901,114500.0
2018-05-30 15:00:00,37.26,37.27,37.24,37.25,189757.0,24.8943,24.901,24.8809,24.8876,189757.0
2018-05-30 15:30:00,37.25,37.26,37.23,37.25,339080.0,24.8876,24.8943,24.8742,24.8876,339080.0
2018-05-31 09:30:00,37.25,37.29,37.25,37.27,138553.0,24.8876,24.9143,24.8876,24.901,138553.0
2018-05-31 10:00:00,37.27,37.29,37.25,37.27,79164.0,24.901,24.9143,24.8876,24.901,79164.0
2018-05-31 10:30:00,37.27,37.28,37.22,37.23,264451.0,24.901,24.9077,24.8676,24.8742,264451.0
2018-05-31 11:00:00,37.23,37.25,37.22,37.23,999385.0,24.8742,24.8876,24.8676,24.8742,999385.0
2018-05-31 11:30:00,37.23,37.25,37.22,37.25,182539.0,24.8742,24.8876,24.8676,24.8876,182539.0
2018-05-31 12:00:00,37.25,37.25,37.24,37.25,100522.0,24.8876,24.8876,24.8809,24.8876,100522.0
2018-05-31 12:30:00,37.25,37.27,37.24,37.27,143496.0,24.8876,24.901,24.8809,24.901,143496.0
2018-05-31 13:00:00,37.27,37.27,37.26,37.27,140603.0,24.901,24.901,24.8943,24.901,140603.0
2018-05-31 13:30:00,37.27,37.27,37.26,37.27,151366.0,24.901,24.901,24.8943,24.901,151366.0
2018-05-31 14:00:00,37.26,37.27,37.25,37.26,140438.0,24.8943,24.901,24.8876,24.8943,140438.0
2018-05-31 14:30:00,37.26,37.26,37.25,37.26,101559.0,24.8943,24.8943,24.8876,24.8943,101559.0
2018-05-31 15:00:00,37.26,37.27,37.25,37.26,156694.0,24.8943,24.901,24.8876,24.8943,156694.0
2018-05-31 15:30:00,37.26,37.29,37.25,37.25,780630.0,24.8943,24.9143,24.8876,24.8876,780630.0
2018-06-01 09:30:00,37.09,37.17,37.08,37.16,622722.0,24.91,24.9637,24.9033,24.957,622722.0
2018-06-01 10:00:00,37.16,37.17,37.14,37.15,218543.0,24.957,24.9637,24.9436,24.9503,218543.0
2018-06-01 10:30:00,37.15,37.15,37.14,37.14,128657.0,24.9503,24.9503,24.9436,24.9436,128657.0
2018-06-01 11:00:00,37.14,37.17,37.14,37.17,118460.0,24.9436,24.9637,24.9436,24.9637,118460.0
2018-06-01 11:30:00,37.16,37.2,37.16,37.19,334639.0,24.957,24.9839,24.957,24.9771,334639.0
2018-06-01 12:00:00,37.2,37.2,37.19,37.2,134573.0,24.9839,24.9839,24.9771,24.9839,134573.0
2018-06-01 12:30:00,37.19,37.22,37.19,37.2,386653.0,24.9771,24.9973,24.9771,24.9839,386653.0
2018-06-01 13:00:00,37.2,37.22,37.2,37.22,360878.0,24.9839,24.9973,24.9839,24.9973,360878.0
2018-06-01 13:30:00,37.21,37.22,37.21,37.21,84434.0,24.9906,24.9973,24.9906,24.9906,84434.0
2018-06-01 14:00:00,37.21,37.22,37.17,37.17,159729.0,24.9906,24.9973,24.9637,24.9637,159729.0
2018-06-01 14:30:00,37.17,37.18,37.16,37.16,111698.0,24.9637,24.9704,24.957,24.957,111698.0
2018-06-01 15:00:00,37.17,37.18,37.16,37.17,188742.0,24.9637,24.9704,24.957,24.9637,188742.0
2018-06-01 15:30:00,37.18,37.2,37.17,37.2,320046.0,24.9704,24.9839,24.9637,24.9839,320046.0
2018-06-04 09:30:00,37.24,37.28,37.21,37.26,177979.0,25.0107,25.0376,24.9906,25.0241,177979.0
2018-06-04 10:00:00,37.26,37.26,37.25,37.26,89781.0,25.0241,25.0241,25.0174,25.0241,89781.0
2018-06-04 10:30:00,37.25,37.27,37.25,37.26,97741.0,25.0174,25.0309,25.0174,25.0241,97741.0
2018-06-04 11:00:00,37.26,37.26,37.25,37.25,56298.0,25.0241,25.0241,25.0174,25.0174,56298.0
2018-06-04 11:30:00,37.26,37.26,37.25,37.26,39396.0,25.0241,25.0241,25.0174,25.0241,39396.0
2018-06-04 12:00:00,37.26,37.27,37.25,37.27,66559.0,25.0241,25.0309,25.0174,25.0309,66559.0
2018-06-04 12:30:00,37.26,37.27,37.26,37.27,49000.0,25.0241,25.0309,25.0241,25.0309,49000.0
2018-06-04 13:00:00,37.27,37.27,37.26,37.27,54843.0,25.0309,25.0309,25.0241,25.0309,54843.0
2018-06-04 13:30:00,37.26,37.27,37.23,37.27,566606.0,25.0241,25.0309,25.004,25.0309,566606.0
2018-06-04 14:00:00,37.27,37.28,37.26,37.27,98190.0,25.0309,25.0376,25.0241,25.0309,98190.0
2018-06-04 14:30:00,37.27,37.29,37.27,37.29,92532.0,25.0309,25.0443,25.0309,25.0443,92532.0
2018-06-04 15:00:00,37.29,37.3,37.28,37.3,198880.0,25.0443,25.051,25.0376,25.051,198880.0
2018-06-04 15:30:00,37.29,37.33,37.28,37.32,557138.0,25.0443,25.0712,25.0376,25.0644,557138.0
2018-06-05 09:30:00,37.32,37.32,37.29,37.32,236202.0,25.0644,25.0644,25.0443,25.0644,236202.0
2018-06-05 10:00:00,37.32,37.32,37.29,37.31,221644.0,25.0644,25.0644,25.0443,25.0577,221644.0
2018-06-05 10:30:00,37.31,37.31,37.3,37.31,89413.0,25.0577,25.0577,25.051,25.0577,89413.0
2018-06-05 11:00:00,37.31,37.31,37.3,37.31,77793.0,25.0577,25.0577,25.051,25.0577,77793.0
2018-06-05 11:30:00,37.3,37.31,37.3,37.31,103138.0,25.051,25.0577,25.051,25.0577,103138.0
2018-06-05 12:00:00,37.31,37.33,37.3,37.33,155590.0,25.0577,25.0712,25.051,25.0712,155590.0
2018-06-05 12:30:00,37.32,37.33,37.32,37.32,66252.0,25.0644,25.0712,25.0644,25.0644,66252.0
2018-06-05 13:00:00,37.33,37.34,37.32,37.34,182382.0,25.0712,25.0779,25.0644,25.0779,182382.0
2018-06-05 13:30:00,37.33,37.37,37.33,37.37,314095.0,25.0712,25.098,25.0712,25.098,314095.0
2018-06-05 14:00:00,37.37,37.39,37.36,37.39,235311.0,25.098,25.1115,25.0913,25.1115,235311.0
2018-06-05 14:30:00,37.39,37.39,37.38,37.39,183097.0,25.1115,25.1115,25.1047,25.1115,183097.0
2018-06-05 15:00:00,37.38,37.39,37.37,37.37,163586.0,25.1047,25.1115,25.098,25.098,163586.0
2018-06-05 15:30:00,37.38,37.4,37.34,37.4,530709.0,25.1047,25.1182,25.0779,25.1182,530709.0
2018-06-06 09:30:00,37.33,37.38,37.33,37.38,82635.0,25.0712,25.1047,25.0712,25.1047,82635.0
2018-06-06 10:00:00,37.38,37.4,37.37,37.4,70125.0,25.1047,25.1182,25.098,25.1182,70125.0
2018-06-06 10:30:00,37.4,37.42,37.38,37.41,333342.0,25.1182,25.1316,25.1047,25.1249,333342.0
2018-06-06 11:00:00,37.41,37.43,37.4,37.42,165524.0,25.1249,25.1383,25.1182,25.1316,165524.0
2018-06-06 11:30:00,37.42,37.43,37.41,37.43,109149.0,25.1316,25.1383,25.1249,25.1383,109149.0
2018-06-06 12:00:00,37.43,37.44,37.42,37.44,123371.0,25.1383,25.145,25.1316,25.145,123371.0
2018-06-06 12:30:00,37.44,37.44,37.43,37.44,46932.0,25.145,25.145,25.1383,25.145,46932.0
2018-06-06 13:00:00,37.44,37.44,37.43,37.44,44140.0,25.145,25.145,25.1383,25.145,44140.0
2018-06-06 13:30:00,37.44,37.44,37.43,37.44,171936.0,25.145,25.145,25.1383,25.145,171936.0
2018-06-06 14:00:00,37.44,37.46,37.43,37.45,212808.0,25.145,25.1585,25.1383,25.1518,212808.0
2018-06-06 14:30:00,37.45,37.46,37.45,37.45,89419.0,25.1518,25.1585,25.1518,25.1518,89419.0
2018-06-06 15:00:00,37.45,37.46,37.45,37.45,97763.0,25.1518,25.1585,25.1518,25.1518,97763.0
2018-06-06 15:30:00,37.46,37.48,37.44,37.44,530222.0,25.1585,25.1719,25.145,25.145,530222.0
2018-06-07 09:30:00,37.46,37.48,37.44,37.48,283421.0,25.1585,25.1719,25.145,25.1719,283421.0
2018-06-07 10:00:00,37.48,37.48,37.46,37.46,168764.0,25.1719,25.1719,25.1585,25.1585,168764.0
2018-06-07 10:30:00,37.46,37.47,37.42,37.43,121149.0,25.1585,25.1652,25.1316,25.1383,121149.0
2018-06-07 11:00:00,37.44,37.45,37.42,37.43,126805.0,25.145,25.1518,25.1316,25.1383,126805.0
2018-06-07 11:30:00,37.43,37.45,37.43,37.44,171066.0,25.1383,25.1518,25.1383,25.145,171066.0
2018-06-07 12:00:00,37.45,37.45,37.44,37.44,74639.0,25.1518,25.1518,25.145,25.145,74639.0
2018-06-07 12:30:00,37.44,37.45,37.43,37.44,87203.0,25.145,25.1518,25.1383,25.145,87203.0
2018-06-07 13:00:00,37.44,37.46,37.44,37.45,100986.0,25.145,25.1585,25.145,25.1518,100986.0
2018-06-07 13:30:00,37.45,37.47,37.44,37.47,138624.0,25.1518,25.1652,25.145,25.1652,138624.0
2018-06-07 14:00:00,37.47,37.48,37.46,37.48,155008.0,25.1652,25.1719,25.1585,25.1719,155008.0
2018-06-07 14:30:00,37.47,37.48,37.46,37.47,175486.0,25.1652,25.1719,25.1585,25.1652,175486.0
2018-06-07 15:00:00,37.46,37.48,37.46,37.48,143793.0,25.1585,25.1719,25.1585,25.1719,143793.0
2018-06-07 15:30:00,37.48,37.5,37.47,37.5,450830.0,25.1719,25.1853,25.1652,25.1853,450830.0
2018-06-08 09:30:00,37.49,37.51,37.46,37.48,156457.0,25.1786,25.1921,25.1585,25.1719,156457.0
2018-06-08 10:00:00,37.49,37.51,37.49,37.51,118923.0,25.1786,25.1921,25.1786,25.1921,118923.0
2018-06-08 10:30:00,37.51,37.51,37.49,37.5,55849.0,25.1921,25.1921,25.1786,25.1853,55849.0
2018-06-08 11:00:00,37.49,37.51,37.48,37.51,121380.0,25.1786,25.1921,25.1719,25.1921,121380.0
2018-06-08 11:30:00,37.5,37.52,37.5,37.51,63724.0,25.1853,25.1988,25.1853,25.1921,63724.0
2018-06-08 12:00:00,37.51,37.53,37.51,37.53,64248.0,25.1921,25.2055,25.1921,25.2055,64248.0
2018-06-08 12:30:00,37.53,37.53,37.51,37.51,76774.0,25.2055,25.2055,25.1921,25.1921,76774.0
2018-06-08 13:00:00,37.52,37.52,37.5,37.51,87378.0,25.1988,25.1988,25.1853,25.1921,87378.0
2018-06-08 13:30:00,37.51,37.51,37.49,37.5,82646.0,25.1921,25.1921,25.1786,25.1853,82646.0
2018-06-08 14:00:00,37.5,37.51,37.49,37.5,133466.0,25.1853,25.1921,25.1786,25.1853,133466.0
2018-06-08 14:30:00,37.5,37.51,37.49,37.51,54117.0,25.1853,25.1921,25.1786,25.1921,54117.0
2018-06-08 15:00:00,37.5,37.51,37.5,37.51,60407.0,25.1853,25.1921,25.1853,25.1921,60407.0
2018-06-08 15:30:00,37.51,37.51,37.5,37.51,134809.0,25.1921,25.1921,25.1853,25.1921,134809.0
2018-06-11 09:30:00,37.5,37.55,37.5,37.54,231753.0,25.1853,25.2189,25.1853,25.2122,231753.0
2018-06-11 10:00:00,37.54,37.55,37.53,37.55,94412.0,25.2122,25.2189,25.2055,25.2189,94412.0
2018-06-11 10:30:00,37.55,37.55,37.51,37.51,129520.0,25.2189,25.2189,25.1921,25.1921,129520.0
2018-06-11 11:00:00,37.52,37.52,37.51,37.51,113313.0,25.1988,25.1988,25.1921,25.1921,113313.0
2018-06-11 11:30:00,37.52,37.53,37.51,37.52,98234.0,25.1988,25.2055,25.1921,25.1988,98234.0
2018-06-11 12:00:00,37.52,37.53,37.52,37.53,67953.0,25.1988,25.2055,25.1988,25.2055,67953.0
2018-06-11 12:30:00,37.53,37.54,37.52,37.54,103485.0,25.2055,25.2122,25.1988,25.2122,103485.0
2018-06-11 13:00:00,37.54,37.54,37.52,37.54,76688.0,25.2122,25.2122,25.1988,25.2122,76688.0
2018-06-11 13:30:00,37.54,37.54,37.53,37.54,76646.0,25.2122,25.2122,25.2055,25.2122,76646.0
2018-06-11 14:00:00,37.54,37.55,37.53,37.55,177704.0,25.2122,25.2189,25.2055,25.2189,177704.0
2018-06-11 14:30:00,37.55,37.56,37.54,37.55,138130.0,25.2189,25.2256,25.2122,25.2189,138130.0
2018-06-11 15:00:00,37.55,37.56,37.55,37.55,176521.0,25.2189,25.2256,25.2189,25.2189,176521.0
2018-06-11 15:30:00,37.55,37.56,37.52,37.52,551995.0,25.2189,25.2256,25.1988,25.1988,551995.0
2018-06-12 09:30:00,37.52,37.55,37.52,37.54,134355.0,25.1988,25.2189,25.1988,25.2122,134355.0
2018-06-12 10:00:00,37.53,37.54,37.52,37.52,95218.0,25.2055,25.2122,25.1988,25.1988,95218.0
2018-06-12 10:30:00,37.52,37.53,37.49,37.5,241604.0,25.1988,25.2055,25.1786,25.1853,241604.0
2018-06-12 11:00:00,37.5,37.51,37.47,37.49,117865.0,25.1853,25.1921,25.1652,25.1786,117865.0
2018-06-12 11:30:00,37.49,37.49,37.45,37.47,469856.0,25.1786,25.1786,25.1518,25.1652,469856.0
2018-06-12 12:00:00,37.48,37.49,37.47,37.49,191205.0,25.1719,25.1786,25.1652,25.1786,191205.0
2018-06-12 12:30:00,37.48,37.5,37.48,37.5,105561.0,25.1719,25.1853,25.1719,25.1853,105561.0
2018-06-12 13:00:00,37.49,37.5,37.48,37.5,68155.0,25.1786,25.1853,25.1719,25.1853,68155.0
2018-06-12 13:30:00,37.5,37.52,37.49,37.51,75889.0,25.1853,25.1988,25.1786,25.1921,75889.0
2018-06-12 14:00:00,37.5,37.51,37.5,37.51,63557.0,25.1853,25.1921,25.1853,25.1921,63557.0
2018-06-12 14:30:00,37.5,37.51,37.49,37.49,95325.0,25.1853,25.1921,25.1786,25.1786,95325.0
2018-06-12 15:00:00,37.49,37.5,37.48,37.48,109513.0,25.1786,25.1853,25.1719,25.1719,109513.0
2018-06-12 15:30:00,37.49,37.5,37.47,37.49,260632.0,25.1786,25.1853,25.1652,25.1786,260632.0
2018-06-13 09:30:00,37.47,37.49,37.47,37.49,88236.0,25.1652,25.1786,25.1652,25.1786,88236.0
2018-06-13 10:00:00,37.48,37.49,37.45,37.47,394083.0,25.1719,25.1786,25.1518,25.1652,394083.0
2018-06-13 10:30:00,37.47,37.47,37.46,37.47,46466.0,25.1652,25.1652,25.1585,25.1652,46466.0
2018-06-13 11:00:00,37.47,37.48,37.46,37.48,72092.0,25.1652,25.1719,25.1585,25.1719,72092.0
2018-06-13 11:30:00,37.48,37.48,37.47,37.47,64892.0,25.1719,25.1719,25.1652,25.1652,64892.0
2018-06-13 12:00:00,37.47,37.48,37.47,37.48,60439.0,25.1652,25.1719,25.1652,25.1719,60439.0
2018-06-13 12:30:00,37.48,37.48,37.47,37.48,56224.0,25.1719,25.1719,25.1652,25.1719,56224.0
2018-06-13 13:00:00,37.48,37.48,37.44,37.46,173202.0,25.1719,25.1719,25.145,25.1585,173202.0
2018-06-13 13:30:00,37.45,37.45,37.44,37.44,65177.0,25.1518,25.1518,25.145,25.145,65177.0
2018-06-13 14:00:00,37.44,37.44,37.38,37.41,279338.0,25.145,25.145,25.1047,25.1249,279338.0
2018-06-13 14:30:00,37.41,37.44,37.39,37.42,134292.0,25.1249,25.145,25.1115,25.1316,134292.0
2018-06-13 15:00:00,37.42,37.45,37.42,37.42,155693.0,25.1316,25.1518,25.1316,25.1316,155693.0
2018-06-13 15:30:00,37.43,37.44,37.42,37.42,193906.0,25.1383,25.145,25.1316,25.1316,193906.0
2018-06-14 09:30:00,37.46,37.49,37.46,37.46,141322.0,25.1585,25.1786,25.1585,25.1585,141322.0
2018-06-14 10:00:00,37.46,37.49,37.46,37.48,76486.0,25.1585,25.1786,25.1585,25.1719,76486.0
2018-06-14 10:30:00,37.48,37.48,37.47,37.48,61166.0,25.1719,25.1719,25.1652,25.1719,61166.0
2018-06-14 11:00:00,37.47,37.5,37.47,37.5,115942.0,25.1652,25.1853,25.1652,25.1853,115942.0
2018-06-14 11:30:00,37.5,37.5,37.49,37.5,59416.0,25.1853,25.1853,25.1786,25.1853,59416.0
2018-06-14 12:00:00,37.49,37.5,37.49,37.5,49113.0,25.1786,25.1853,25.1786,25.1853,49113.0
2018-06-14 12:30:00,37.49,37.5,37.49,37.5,56924.0,25.1786,25.1853,25.1786,25.1853,56924.0
2018-06-14 13:00:00,37.5,37.5,37.49,37.5,43680.0,25.1853,25.1853,25.1786,25.1853,43680.0
2018-06-14 13:30:00,37.49,37.51,37.49,37.51,106024.0,25.1786,25.1921,25.1786,25.1921,106024.0
2018-06-14 14:00:00,37.51,37.52,37.5,37.51,110951.0,25.1921,25.1988,25.1853,25.1921,110951.0
2018-06-14 14:30:00,37.51,37.52,37.5,37.51,71480.0,25.1921,25.1988,25.1853,25.1921,71480.0
2018-06-14 15:00:00,37.52,37.52,37.51,37.52,63835.0,25.1988,25.1988,25.1921,25.1988,63835.0
2018-06-14 15:30:00,37.52,37.53,37.51,37.53,256161.0,25.1988,25.2055,25.1921,25.2055,256161.0
2018-06-15 09:30:00,37.52,37.57,37.5,37.57,295805.0,25.1988,25.2323,25.1853,25.2323,295805.0
2018-06-15 10:00:00,37.57,37.57,37.54,37.56,72186.0,25.2323,25.2323,25.2122,25.2256,72186.0
2018-06-15 10:30:00,37.56,37.57,37.55,37.56,85078.0,25.2256,25.2323,25.2189,25.2256,85078.0
2018-06-15 11:00:00,37.57,37.57,37.56,37.56,64821.0,25.2323,25.2323,25.2256,25.2256,64821.0
2018-06-15 11:30:00,37.57,37.57,37.55,37.57,86266.0,25.2323,25.2323,25.2189,25.2323,86266.0
2018-06-15 12:00:00,37.56,37.57,37.55,37.56,63144.0,25.2256,25.2323,25.2189,25.2256,63144.0
2018-06-15 12:30:00,37.56,37.57,37.55,37.56,74272.0,25.2256,25.2323,25.2189,25.2256,74272.0
2018-06-15 13:00:00,37.55,37.56,37.55,37.56,30545.0,25.2189,25.2256,25.2189,25.2256,30545.0
2018-06-15 13:30:00,37.55,37.57,37.55,37.57,62712.0,25.2189,25.2323,25.2189,25.2323,62712.0
2018-06-15 14:00:00,37.57,37.57,37.56,37.56,74214.0,25.2323,25.2323,25.2256,25.2256,74214.0
2018-06-15 14:30:00,37.57,37.57,37.56,37.57,54863.0,25.2323,25.2323,25.2256,25.2323,54863.0
2018-06-15 15:00:00,37.57,37.58,37.56,37.58,88408.0,25.2323,25.2391,25.2256,25.2391,88408.0
2018-06-15 15:30:00,37.58,37.58,37.57,37.58,110267.0,25.2391,25.2391,25.2323,25.2391,110267.0
2018-06-18 09:30:00,37.56,37.57,37.52,37.56,126408.0,25.2256,25.2323,25.1988,25.2256,126408.0
2018-06-18 10:00:00,37.56,37.57,37.55,37.57,186950.0,25.2256,25.2323,25.2189,25.2323,186950.0
2018-06-18 10:30:00,37.57,37.58,37.56,37.57,40198.0,25.2323,25.2391,25.2256,25.2323,40198.0
2018-06-18 11:00:00,37.58,37.59,37.57,37.59,98777.0,25.2391,25.2458,25.2323,25.2458,98777.0
2018-06-18 11:30:00,37.59,37.6,37.58,37.58,98181.0,25.2458,25.2525,25.2391,25.2391,98181.0
2018-06-18 12:00:00,37.59,37.6,37.58,37.59,285997.0,25.2458,25.2525,25.2391,25.2458,285997.0
2018-06-18 12:30:00,37.59,37.59,37.58,37.59,50523.0,25.2458,25.2458,25.2391,25.2458,50523.0
2018-06-18 13:00:00,37.59,37.59,37.58,37.58,55549.0,25.2458,25.2458,25.2391,25.2391,55549.0
2018-06-18 13:30:00,37.58,37.59,37.58,37.58,33727.0,25.2391,25.2458,25.2391,25.2391,33727.0
2018-06-18 14:00:00,37.59,37.59,37.57,37.57,157117.0,25.2458,25.2458,25.2323,25.2323,157117.0
2018-06-18 14:30:00,37.58,37.58,37.54,37.55,98509.0,25.2391,25.2391,25.2122,25.2189,98509.0
2018-06-18 15:00:00,37.54,37.55,37.53,37.55,85182.0,25.2122,25.2189,25.2055,25.2189,85182.0
2018-06-18 15:30:00,37.55,37.55,37.53,37.54,111871.0,25.2189,25.2189,25.2055,25.2122,111871.0
2018-06-19 09:30:00,37.54,37.56,37.52,37.53,164149.0,25.2122,25.2256,25.1988,25.2055,164149.0
2018-06-19 10:00:00,37.52,37.53,37.51,37.51,62528.0,25.1988,25.2055,25.1921,25.1921,62528.0
2018-06-19 10:30:00,37.51,37.53,37.5,37.52,160708.0,25.1921,25.2055,25.1853,25.1988,160708.0
2018-06-19 11:00:00,37.52,37.53,37.51,37.52,140116.0,25.1988,25.2055,25.1921,25.1988,140116.0
2018-06-19 11:30:00,37.53,37.53,37.52,37.52,54221.0,25.2055,25.2055,25.1988,25.1988,54221.0
2018-06-19 12:00:00,37.53,37.53,37.52,37.52,76363.0,25.2055,25.2055,25.1988,25.1988,76363.0
2018-06-19 12:30:00,37.53,37.54,37.52,37.54,58222.0,25.2055,25.2122,25.1988,25.2122,58222.0
2018-06-19 13:00:00,37.54,37.54,37.52,37.52,109201.0,25.2122,25.2122,25.1988,25.1988,109201.0
2018-06-19 13:30:00,37.52,37.54,37.52,37.54,68841.0,25.1988,25.2122,25.1988,25.2122,68841.0
2018-06-19 14:00:00,37.53,37.54,37.53,37.54,74807.0,25.2055,25.2122,25.2055,25.2122,74807.0
2018-06-19 14:30:00,37.54,37.55,37.53,37.55,82731.0,25.2122,25.2189,25.2055,25.2189,82731.0
2018-06-19 15:00:00,37.54,37.55,37.54,37.54,122168.0,25.2122,25.2189,25.2122,25.2122,122168.0
2018-06-19 15:30:00,37.55,37.6,37.54,37.56,536484.0,25.2189,25.2525,25.2122,25.2256,536484.0
2018-06-20 09:30:00,37.55,37.58,37.53,37.58,186836.0,25.2189,25.2391,25.2055,25.2391,186836.0
2018-06-20 10:00:00,37.58,37.59,37.57,37.58,152884.0,25.2391,25.2458,25.2323,25.2391,152884.0
2018-06-20 10:30:00,37.58,37.58,37.57,37.58,82885.0,25.2391,25.2391,25.2323,25.2391,82885.0
2018-06-20 11:00:00,37.57,37.59,37.57,37.58,240729.0,25.2323,25.2458,25.2323,25.2391,240729.0
2018-06-20 11:30:00,37.58,37.58,37.57,37.58,118077.0,25.2391,25.2391,25.2323,25.2391,118077.0
2018-06-20 12:00:00,37.58,37.61,37.57,37.57,168673.0,25.2391,25.2592,25.2323,25.2323,168673.0
2018-06-20 12:30:00,37.57,37.58,37.56,37.58,87300.0,25.2323,25.2391,25.2256,25.2391,87300.0
2018-06-20 13:00:00,37.58,37.59,37.57,37.58,80844.0,25.2391,25.2458,25.2323,25.2391,80844.0
2018-06-20 13:30:00,37.59,37.59,37.58,37.59,41638.0,25.2458,25.2458,25.2391,25.2458,41638.0
2018-06-20 14:00:00,37.58,37.59,37.58,37.58,39580.0,25.2391,25.2458,25.2391,25.2391,39580.0
2018-06-20 14:30:00,37.58,37.59,37.55,37.56,160748.0,25.2391,25.2458,25.2189,25.2256,160748.0
2018-06-20 15:00:00,37.55,37.56,37.55,37.56,84079.0,25.2189,25.2256,25.2189,25.2256,84079.0
2018-06-20 15:30:00,37.55,37.56,37.53,37.53,191772.0,25.2189,25.2256,25.2055,25.2055,191772.0
2018-06-21 09:30:00,37.52,37.54,37.52,37.52,106090.0,25.1988,25.2122,25.1988,25.1988,106090.0
2018-06-21 10:00:00,37.52,37.53,37.51,37.52,196503.0,25.1988,25.2055,25.1921,25.1988,196503.0
2018-06-21 10:30:00,37.52,37.52,37.5,37.51,111038.0,25.1988,25.1988,25.1853,25.1921,111038.0
2018-06-21 11:00:00,37.51,37.53,37.51,37.52,74405.0,25.1921,25.2055,25.1921,25.1988,74405.0
2018-06-21 11:30:00,37.52,37.53,37.52,37.53,53984.0,25.1988,25.2055,25.1988,25.2055,53984.0
2018-06-21 12:00:00,37.53,37.53,37.51,37.53,48980.0,25.2055,25.2055,25.1921,25.2055,48980.0
2018-06-21 12:30:00,37.52,37.53,37.52,37.52,48293.0,25.1988,25.2055,25.1988,25.1988,48293.0
2018-06-21 13:00:00,37.52,37.53,37.52,37.52,46177.0,25.1988,25.2055,25.1988,25.1988,46177.0
2018-06-21 13:30:00,37.52,37.53,37.52,37.52,33779.0,25.1988,25.2055,25.1988,25.1988,33779.0
2018-06-21 14:00:00,37.52,37.53,37.51,37.52,84015.0,25.1988,25.2055,25.1921,25.1988,84015.0
2018-06-21 14:30:00,37.52,37.52,37.51,37.51,38009.0,25.1988,25.1988,25.1921,25.1921,38009.0
2018-06-21 15:00:00,37.52,37.52,37.51,37.52,73160.0,25.1988,25.1988,25.1921,25.1988,73160.0
2018-06-21 15:30:00,37.51,37.52,37.5,37.51,143216.0,25.1921,25.1988,25.1853,25.1921,143216.0
2018-06-22 09:30:00,37.51,37.52,37.5,37.51,76037.0,25.1921,25.1988,25.1853,25.1921,76037.0
2018-06-22 10:00:00,37.52,37.52,37.51,37.52,55251.0,25.1988,25.1988,25.1921,25.1988,55251.0
2018-06-22 10:30:00,37.52,37.54,37.51,37.53,100787.0,25.1988,25.2122,25.1921,25.2055,100787.0
2018-06-22 11:00:00,37.54,37.57,37.53,37.57,113193.0,25.2122,25.2323,25.2055,25.2323,113193.0
2018-06-22 11:30:00,37.56,37.58,37.56,37.58,68807.0,25.2256,25.2391,25.2256,25.2391,68807.0
2018-06-22 12:00:00,37.58,37.58,37.56,37.57,52903.0,25.2391,25.2391,25.2256,25.2323,52903.0
2018-06-22 12:30:00,37.57,37.57,37.56,37.56,57477.0,25.2323,25.2323,25.2256,25.2256,57477.0
2018-06-22 13:00:00,37.57,37.58,37.56,37.58,68471.0,25.2323,25.2391,25.2256,25.2391,68471.0
2018-06-22 13:30:00,37.58,37.58,37.56,37.57,92953.0,25.2391,25.2391,25.2256,25.2323,92953.0
2018-06-22 14:00:00,37.57,37.57,37.56,37.57,62268.0,25.2323,25.2323,25.2256,25.2323,62268.0
2018-06-22 14:30:00,37.56,37.58,37.56,37.58,114614.0,25.2256,25.2391,25.2256,25.2391,114614.0
2018-06-22 15:00:00,37.58,37.58,37.56,37.58,100951.0,25.2391,25.2391,25.2256,25.2391,100951.0
2018-06-22 15:30:00,37.58,37.58,37.57,37.57,129530.0,25.2391,25.2391,25.2323,25.2323,129530.0
2018-06-25 09:30:00,37.56,37.57,37.54,37.55,131279.0,25.2256,25.2323,25.2122,25.2189,131279.0
2018-06-25 10:00:00,37.56,37.56,37.53,37.55,94335.0,25.2256,25.2256,25.2055,25.2189,94335.0
2018-06-25 10:30:00,37.55,37.56,37.54,37.55,99307.0,25.2189,25.2256,25.2122,25.2189,99307.0
2018-06-25 11:00:00,37.54,37.56,37.53,37.54,133045.0,25.2122,25.2256,25.2055,25.2122,133045.0
2018-06-25 11:30:00,37.54,37.54,37.52,37.52,79647.0,25.2122,25.2122,25.1988,25.1988,79647.0
2018-06-25 12:00:00,37.52,37.53,37.51,37.52,84034.0,25.1988,25.2055,25.1921,25.1988,84034.0
2018-06-25 12:30:00,37.52,37.53,37.52,37.53,67603.0,25.1988,25.2055,25.1988,25.2055,67603.0
2018-06-25 13:00:00,37.52,37.54,37.52,37.52,40774.0,25.1988,25.2122,25.1988,25.1988,40774.0
2018-06-25 13:30:00,37.53,37.56,37.52,37.55,92114.0,25.2055,25.2256,25.1988,25.2189,92114.0
2018-06-25 14:00:00,37.56,37.56,37.55,37.55,49531.0,25.2256,25.2256,25.2189,25.2189,49531.0
2018-06-25 14:30:00,37.56,37.56,37.54,37.55,93707.0,25.2256,25.2256,25.2122,25.2189,93707.0
2018-06-25 15:00:00,37.54,37.55,37.53,37.54,103322.0,25.2122,25.2189,25.2055,25.2122,103322.0
2018-06-25 15:30:00,37.54,37.55,37.53,37.53,113484.0,25.2122,25.2189,25.2055,25.2055,113484.0
2018-06-26 09:30:00,37.5,37.55,37.5,37.54,112253.0,25.1853,25.2189,25.1853,25.2122,112253.0
2018-06-26 10:00:00,37.53,37.54,37.52,37.52,48420.0,25.2055,25.2122,25.1988,25.1988,48420.0
2018-06-26 10:30:00,37.53,37.53,37.51,37.52,77278.0,25.2055,25.2055,25.1921,25.1988,77278.0
2018-06-26 11:00:00,37.52,37.54,37.52,37.54,92409.0,25.1988,25.2122,25.1988,25.2122,92409.0
2018-06-26 11:30:00,37.53,37.54,37.52,37.54,100045.0,25.2055,25.2122,25.1988,25.2122,100045.0
2018-06-26 12:00:00,37.54,37.55,37.53,37.55,82642.0,25.2122,25.2189,25.2055,25.2189,82642.0
2018-06-26 12:30:00,37.55,37.56,37.54,37.56,105540.0,25.2189,25.2256,25.2122,25.2256,105540.0
2018-06-26 13:00:00,37.56,37.56,37.55,37.55,122148.0,25.2256,25.2256,25.2189,25.2189,122148.0
2018-06-26 13:30:00,37.56,37.57,37.55,37.57,131402.0,25.2256,25.2323,25.2189,25.2323,131402.0
2018-06-26 14:00:00,37.57,37.59,37.57,37.58,129026.0,25.2323,25.2458,25.2323,25.2391,129026.0
2018-06-26 14:30:00,37.59,37.59,37.57,37.57,129878.0,25.2458,25.2458,25.2323,25.2323,129878.0
2018-06-26 15:00:00,37.58,37.58,37.56,37.57,136032.0,25.2391,25.2391,25.2256,25.2323,136032.0
2018-06-26 15:30:00,37.57,37.58,37.56,37.56,150232.0,25.2323,25.2391,25.2256,25.2256,150232.0
2018-06-27 09:30:00,37.56,37.6,37.53,37.59,147465.0,25.2256,25.2525,25.2055,25.2458,147465.0
2018-06-27 10:00:00,37.59,37.6,37.59,37.59,94561.0,25.2458,25.2525,25.2458,25.2458,94561.0
2018-06-27 10:30:00,37.59,37.6,37.59,37.59,76198.0,25.2458,25.2525,25.2458,25.2458,76198.0
2018-06-27 11:00:00,37.59,37.6,37.55,37.55,166579.0,25.2458,25.2525,25.2189,25.2189,166579.0
2018-06-27 11:30:00,37.55,37.56,37.55,37.56,72780.0,25.2189,25.2256,25.2189,25.2256,72780.0
2018-06-27 12:00:00,37.55,37.57,37.55,37.56,80244.0,25.2189,25.2323,25.2189,25.2256,80244.0
2018-06-27 12:30:00,37.55,37.56,37.55,37.56,47161.0,25.2189,25.2256,25.2189,25.2256,47161.0
2018-06-27 13:00:00,37.55,37.56,37.54,37.54,102955.0,25.2189,25.2256,25.2122,25.2122,102955.0
2018-06-27 13:30:00,37.55,37.55,37.53,37.54,79993.0,25.2189,25.2189,25.2055,25.2122,79993.0
2018-06-27 14:00:00,37.54,37.55,37.53,37.54,91196.0,25.2122,25.2189,25.2055,25.2122,91196.0
2018-06-27 14:30:00,37.55,37.55,37.54,37.54,87523.0,25.2189,25.2189,25.2122,25.2122,87523.0
2018-06-27 15:00:00,37.55,37.55,37.54,37.55,125306.0,25.2189,25.2189,25.2122,25.2189,125306.0
2018-06-27 15:30:00,37.55,37.55,37.54,37.55,140610.0,25.2189,25.2189,25.2122,25.2189,140610.0
2018-06-28 09:30:00,37.54,37.57,37.53,37.56,166828.0,25.2122,25.2323,25.2055,25.2256,166828.0
2018-06-28 10:00:00,37.56,37.57,37.55,37.56,72113.0,25.2256,25.2323,25.2189,25.2256,72113.0
2018-06-28 10:30:00,37.57,37.57,37.55,37.57,82937.0,25.2323,25.2323,25.2189,25.2323,82937.0
2018-06-28 11:00:00,37.57,37.57,37.56,37.56,94353.0,25.2323,25.2323,25.2256,25.2256,94353.0
2018-06-28 11:30:00,37.57,37.58,37.56,37.58,72152.0,25.2323,25.2391,25.2256,25.2391,72152.0
2018-06-28 12:00:00,37.58,37.58,37.57,37.57,63251.0,25.2391,25.2391,25.2323,25.2323,63251.0
2018-06-28 12:30:00,37.58,37.59,37.57,37.59,73622.0,25.2391,25.2458,25.2323,25.2458,73622.0
2018-06-28 13:00:00,37.58,37.6,37.58,37.6,82986.0,25.2391,25.2525,25.2391,25.2525,82986.0
2018-06-28 13:30:00,37.59,37.61,37.59,37.61,112972.0,25.2458,25.2592,25.2458,25.2592,112972.0
2018-06-28 14:00:00,37.61,37.62,37.6,37.62,77801.0,25.2592,25.2659,25.2525,25.2659,77801.0
2018-06-28 14:30:00,37.62,37.63,37.61,37.63,62897.0,25.2659,25.2726,25.2592,25.2726,62897.0
2018-06-28 15:00:00,37.63,37.63,37.62,37.63,78791.0,25.2726,25.2726,25.2659,25.2726,78791.0
2018-06-28 15:30:00,37.62,37.63,37.6,37.6,274446.0,25.2659,25.2726,25.2525,25.2525,274446.0
2018-06-29 09:30:00,37.63,37.67,37.61,37.67,181085.0,25.2726,25.2995,25.2592,25.2995,181085.0
2018-06-29 10:00:00,37.66,37.74,37.66,37.73,451185.0,25.2928,25.3465,25.2928,25.3398,451185.0
2018-06-29 10:30:00,37.73,37.76,37.72,37.76,189951.0,25.3398,25.36,25.3331,25.36,189951.0
2018-06-29 11:00:00,37.76,37.77,37.75,37.75,307239.0,25.36,25.3667,25.3532,25.3532,307239.0
2018-06-29 11:30:00,37.76,37.77,37.75,37.76,360645.0,25.36,25.3667,25.3532,25.36,360645.0
2018-06-29 12:00:00,37.76,37.77,37.75,37.77,167396.0,25.36,25.3667,25.3532,25.3667,167396.0
2018-06-29 12:30:00,37.76,37.77,37.75,37.76,116812.0,25.36,25.3667,25.3532,25.36,116812.0
2018-06-29 13:00:00,37.75,37.76,37.74,37.75,118289.0,25.3532,25.36,25.3465,25.3532,118289.0
2018-06-29 13:30:00,37.75,37.75,37.74,37.75,151792.0,25.3532,25.3532,25.3465,25.3532,151792.0
2018-06-29 14:00:00,37.75,37.75,37.74,37.74,202602.0,25.3532,25.3532,25.3465,25.3465,202602.0
2018-06-29 14:30:00,37.75,37.75,37.74,37.75,81818.0,25.3532,25.3532,25.3465,25.3532,81818.0
2018-06-29 15:00:00,37.75,37.75,37.73,37.73,103048.0,25.3532,25.3532,25.3398,25.3398,103048.0
2018-06-29 15:30:00,37.74,37.74,37.71,37.71,191588.0,25.3465,25.3465,25.3264,25.3264,191588.0
2018-07-02 09:30:00,37.62,37.69,37.62,37.67,250064.0,25.2659,25.3129,25.2659,25.2995,250064.0
2018-07-02 10:00:00,37.68,37.77,37.67,37.77,289181.0,25.3062,25.3667,25.2995,25.3667,289181.0
2018-07-02 10:30:00,37.76,37.79,37.76,37.79,146760.0,25.36,25.3801,25.36,25.3801,146760.0
2018-07-02 11:00:00,37.79,37.85,37.78,37.84,423573.0,25.3801,25.4204,25.3734,25.4137,423573.0
2018-07-02 11:30:00,37.84,37.88,37.83,37.87,379535.0,25.4137,25.4405,25.407,25.4338,379535.0
2018-07-02 12:00:00,37.87,37.87,37.85,37.86,241663.0,25.4338,25.4338,25.4204,25.4271,241663.0
2018-07-02 12:30:00,37.86,37.87,37.85,37.87,234532.0,25.4271,25.4338,25.4204,25.4338,234532.0
2018-07-02 13:00:00,37.87,37.88,37.85,37.86,164130.0,25.4338,25.4405,25.4204,25.4271,164130.0
2018-07-02 13:30:00,37.87,37.89,37.86,37.89,104266.0,25.4338,25.4473,25.4271,25.4473,104266.0
2018-07-02 14:00:00,37.89,37.9,37.88,37.9,580669.0,25.4473,25.454,25.4405,25.454,580669.0
2018-07-02 14:30:00,37.89,37.91,37.89,37.9,451158.0,25.4473,25.4607,25.4473,25.454,451158.0
2018-07-02 15:00:00,37.9,37.91,37.89,37.91,364968.0,25.454,25.4607,25.4473,25.4607,364968.0
2018-07-02 15:30:00,37.91,37.93,37.89,37.91,1041362.0,25.4607,25.4741,25.4473,25.4607,1041362.0
2018-07-03 09:30:00,37.71,37.74,37.66,37.72,720665.0,25.4563,25.4765,25.4225,25.463,720665.0
2018-07-03 10:00:00,37.72,37.74,37.71,37.74,447876.0,25.463,25.4765,25.4563,25.4765,447876.0
2018-07-03 10:30:00,37.74,37.77,37.73,37.76,290223.0,25.4765,25.4968,25.4698,25.49,290223.0
2018-07-03 11:00:00,37.77,37.79,37.76,37.79,267996.0,25.4968,25.5103,25.49,25.5103,267996.0
2018-07-03 11:30:00,37.79,37.83,37.77,37.83,434993.0,25.5103,25.5373,25.4968,25.5373,434993.0
2018-07-03 12:00:00,37.83,37.85,37.82,37.84,547493.0,25.5373,25.5508,25.5305,25.544,547493.0
2018-07-03 12:30:00,37.83,37.84,37.81,37.81,1106113.0,25.5373,25.544,25.5238,25.5238,1106113.0
2018-07-05 09:30:00,37.78,37.81,37.76,37.78,411975.0,25.5035,25.5238,25.49,25.5035,411975.0
2018-07-05 10:00:00,37.79,37.8,37.78,37.8,77788.0,25.5103,25.517,25.5035,25.517,77788.0
2018-07-05 10:30:00,37.8,37.82,37.79,37.81,220746.0,25.517,25.5305,25.5103,25.5238,220746.0
2018-07-05 11:00:00,37.81,37.84,37.8,37.83,179720.0,25.5238,25.544,25.517,25.5373,179720.0
2018-07-05 11:30:00,37.84,37.85,37.83,37.85,142905.0,25.544,25.5508,25.5373,25.5508,142905.0
2018-07-05 12:00:00,37.84,37.85,37.84,37.84,148887.0,25.544,25.5508,25.544,25.544,148887.0
2018-07-05 12:30:00,37.84,37.85,37.83,37.85,168665.0,25.544,25.5508,25.5373,25.5508,168665.0
2018-07-05 13:00:00,37.85,37.85,37.84,37.85,64436.0,25.5508,25.5508,25.544,25.5508,64436.0
2018-07-05 13:30:00,37.84,37.86,37.84,37.85,151415.0,25.544,25.5575,25.544,25.5508,151415.0
2018-07-05 14:00:00,37.85,37.87,37.83,37.87,251624.0,25.5508,25.5643,25.5373,25.5643,251624.0
2018-07-05 14:30:00,37.87,37.87,37.85,37.87,229219.0,25.5643,25.5643,25.5508,25.5643,229219.0
2018-07-05 15:00:00,37.87,37.87,37.85,37.86,235134.0,25.5643,25.5643,25.5508,25.5575,235134.0
2018-07-05 15:30:00,37.86,37.92,37.85,37.91,1560849.0,25.5575,25.598,25.5508,25.5913,1560849.0
2018-07-06 09:30:00,37.94,38.01,37.91,38.01,335443.0,25.6115,25.6588,25.5913,25.6588,335443.0
2018-07-06 10:00:00,38.01,38.03,38.0,38.01,274196.0,25.6588,25.6723,25.652,25.6588,274196.0
2018-07-06 10:30:00,38.01,38.06,38.0,38.05,441016.0,25.6588,25.6926,25.652,25.6858,441016.0
2018-07-06 11:00:00,38.06,38.07,38.05,38.07,176621.0,25.6926,25.6993,25.6858,25.6993,176621.0
2018-07-06 11:30:00,38.07,38.08,38.06,38.08,180454.0,25.6993,25.7061,25.6926,25.7061,180454.0
2018-07-06 12:00:00,38.08,38.08,38.04,38.07,257278.0,25.7061,25.7061,25.679,25.6993,257278.0
2018-07-06 12:30:00,38.07,38.07,38.03,38.04,171886.0,25.6993,25.6993,25.6723,25.679,171886.0
2018-07-06 13:00:00,38.04,38.04,38.02,38.04,198775.0,25.679,25.679,25.6655,25.679,198775.0
2018-07-06 13:30:00,38.04,38.04,38.02,38.02,285869.0,25.679,25.679,25.6655,25.6655,285869.0
2018-07-06 14:00:00,38.03,38.03,37.98,37.99,452363.0,25.6723,25.6723,25.6385,25.6453,452363.0
2018-07-06 14:30:00,37.99,38.02,37.98,38.02,503326.0,25.6453,25.6655,25.6385,25.6655,503326.0
2018-07-06 15:00:00,38.01,38.02,38.0,38.01,484954.0,25.6588,25.6655,25.652,25.6588,484954.0
2018-07-06 15:30:00,38.01,38.02,37.99,38.01,922266.0,25.6588,25.6655,25.6453,25.6588,922266.0
2018-07-09 09:30:00,37.98,38.01,37.96,37.98,377401.0,25.6385,25.6588,25.625,25.6385,377401.0
2018-07-09 10:00:00,37.99,37.99,37.92,37.93,455698.0,25.6453,25.6453,25.598,25.6048,455698.0
2018-07-09 10:30:00,37.94,37.99,37.93,37.98,584836.0,25.6115,25.6453,25.6048,25.6385,584836.0
2018-07-09 11:00:00,37.98,38.0,37.96,38.0,479783.0,25.6385,25.652,25.625,25.652,479783.0
2018-07-09 11:30:00,37.99,38.0,37.98,37.99,191620.0,25.6453,25.652,25.6385,25.6453,191620.0
2018-07-09 12:00:00,37.99,38.0,37.98,37.98,298573.0,25.6453,25.652,25.6385,25.6385,298573.0
2018-07-09 12:30:00,37.97,37.99,37.97,37.99,325308.0,25.6318,25.6453,25.6318,25.6453,325308.0
2018-07-09 13:00:00,37.99,38.02,37.98,38.02,691465.0,25.6453,25.6655,25.6385,25.6655,691465.0
2018-07-09 13:30:00,38.02,38.05,38.01,38.05,872827.0,25.6655,25.6858,25.6588,25.6858,872827.0
2018-07-09 14:00:00,38.05,38.05,38.02,38.02,200427.0,25.6858,25.6858,25.6655,25.6655,200427.0
2018-07-09 14:30:00,38.02,38.03,37.99,38.01,252287.0,25.6655,25.6723,25.6453,25.6588,252287.0
2018-07-09 15:00:00,38.01,38.02,37.99,38.0,477882.0,25.6588,25.6655,25.6453,25.652,477882.0
2018-07-09 15:30:00,38.0,38.02,37.97,37.97,509786.0,25.652,25.6655,25.6318,25.6318,509786.0
2018-07-10 09:30:00,38.01,38.02,37.97,38.0,336715.0,25.6588,25.6655,25.6318,25.652,336715.0
2018-07-10 10:00:00,38.0,38.0,37.98,37.98,341741.0,25.652,25.652,25.6385,25.6385,341741.0
2018-07-10 10:30:00,37.99,38.0,37.98,37.98,307509.0,25.6453,25.652,25.6385,25.6385,307509.0
2018-07-10 11:00:00,37.98,37.99,37.98,37.99,191010.0,25.6385,25.6453,25.6385,25.6453,191010.0
2018-07-10 11:30:00,37.98,37.99,37.98,37.98,286682.0,25.6385,25.6453,25.6385,25.6385,286682.0
2018-07-10 12:00:00,37.98,37.99,37.98,37.98,131656.0,25.6385,25.6453,25.6385,25.6385,131656.0
2018-07-10 12:30:00,37.98,37.99,37.97,37.98,170235.0,25.6385,25.6453,25.6318,25.6385,170235.0
2018-07-10 13:00:00,37.97,37.98,37.97,37.98,247734.0,25.6318,25.6385,25.6318,25.6385,247734.0
2018-07-10 13:30:00,37.98,37.99,37.97,37.99,337764.0,25.6385,25.6453,25.6318,25.6453,337764.0
2018-07-10 14:00:00,37.98,38.0,37.98,37.98,351337.0,25.6385,25.652,25.6385,25.6385,351337.0
2018-07-10 14:30:00,37.99,37.99,37.96,37.96,220710.0,25.6453,25.6453,25.625,25.625,220710.0
2018-07-10 15:00:00,37.97,37.98,37.96,37.97,441527.0,25.6318,25.6385,25.625,25.6318,441527.0
2018-07-10 15:30:00,37.97,37.99,37.96,37.98,598251.0,25.6318,25.6453,25.625,25.6385,598251.0
2018-07-11 09:30:00,37.97,37.98,37.94,37.98,252984.0,25.6318,25.6385,25.6115,25.6385,252984.0
2018-07-11 10:00:00,37.98,38.0,37.97,38.0,339167.0,25.6385,25.652,25.6318,25.652,339167.0
2018-07-11 10:30:00,38.0,38.0,37.98,38.0,220664.0,25.652,25.652,25.6385,25.652,220664.0
2018-07-11 11:00:00,38.0,38.0,37.97,37.98,226767.0,25.652,25.652,25.6318,25.6385,226767.0
2018-07-11 11:30:00,37.98,37.98,37.96,37.96,224548.0,25.6385,25.6385,25.625,25.625,224548.0
2018-07-11 12:00:00,37.96,37.96,37.92,37.93,236713.0,25.625,25.625,25.598,25.6048,236713.0
2018-07-11 12:30:00,37.93,37.94,37.91,37.91,180265.0,25.6048,25.6115,25.5913,25.5913,180265.0
2018-07-11 13:00:00,37.92,37.93,37.9,37.92,181720.0,25.598,25.6048,25.5845,25.598,181720.0
2018-07-11 13:30:00,37.91,37.93,37.9,37.91,255596.0,25.5913,25.6048,25.5845,25.5913,255596.0
2018-07-11 14:00:00,37.9,37.92,37.89,37.91,186971.0,25.5845,25.598,25.5778,25.5913,186971.0
2018-07-11 14:30:00,37.91,37.93,37.9,37.91,212084.0,25.5913,25.6048,25.5845,25.5913,212084.0
2018-07-11 15:00:00,37.92,37.92,37.89,37.91,300302.0,25.598,25.598,25.5778,25.5913,300302.0
2018-07-11 15:30:00,37.91,37.91,37.86,37.86,591916.0,25.5913,25.5913,25.5575,25.5575,591916.0
2018-07-12 09:30:00,37.92,37.94,37.85,37.88,264077.0,25.598,25.6115,25.5508,25.571,264077.0
2018-07-12 10:00:00,37.89,37.89,37.85,37.87,123070.0,25.5778,25.5778,25.5508,25.5643,123070.0
2018-07-12 10:30:00,37.87,37.87,37.83,37.85,184167.0,25.5643,25.5643,25.5373,25.5508,184167.0
2018-07-12 11:00:00,37.84,37.85,37.84,37.84,79082.0,25.544,25.5508,25.544,25.544,79082.0
2018-07-12 11:30:00,37.84,37.85,37.81,37.82,163061.0,25.544,25.5508,25.5238,25.5305,163061.0
2018-07-12 12:00:00,37.81,37.85,37.81,37.85,160907.0,25.5238,25.5508,25.5238,25.5508,160907.0
2018-07-12 12:30:00,37.85,37.86,37.84,37.86,161819.0,25.5508,25.5575,25.544,25.5575,161819.0
2018-07-12 13:00:00,37.85,37.89,37.85,37.89,216135.0,25.5508,25.5778,25.5508,25.5778,216135.0
2018-07-12 13:30:00,37.89,37.89,37.87,37.89,260424.0,25.5778,25.5778,25.5643,25.5778,260424.0
2018-07-12 14:00:00,37.89,37.89,37.87,37.89,266634.0,25.5778,25.5778,25.5643,25.5778,266634.0
2018-07-12 14:30:00,37.89,37.89,37.88,37.89,270779.0,25.5778,25.5778,25.571,25.5778,270779.0
2018-07-12 15:00:00,37.89,37.9,37.88,37.89,286251.0,25.5778,25.5845,25.571,25.5778,286251.0
2018-07-12 15:30:00,37.89,37.9,37.87,37.87,466942.0,25.5778,25.5845,25.5643,25.5643,466942.0
2018-07-13 09:30:00,37.89,37.89,37.8,37.82,304922.0,25.5778,25.5778,25.517,25.5305,304922.0
2018-07-13 10:00:00,37.82,37.82,37.78,37.79,210734.0,25.5305,25.5305,25.5035,25.5103,210734.0
2018-07-13 10:30:00,37.79,37.81,37.78,37.79,523794.0,25.5103,25.5238,25.5035,25.5103,523794.0
2018-07-13 11:00:00,37.79,37.8,37.74,37.78,664316.0,25.5103,25.517,25.4765,25.5035,664316.0
2018-07-13 11:30:00,37.78,37.78,37.73,37.74,305756.0,25.5035,25.5035,25.4698,25.4765,305756.0
2018-07-13 12:00:00,37.74,37.75,37.7,37.71,389161.0,25.4765,25.4833,25.4495,25.4563,389161.0
2018-07-13 12:30:00,37.7,37.71,37.62,37.62,762743.0,25.4495,25.4563,25.3955,25.3955,762743.0
2018-07-13 13:00:00,37.63,37.68,37.62,37.68,352319.0,25.4023,25.436,25.3955,25.436,352319.0
2018-07-13 13:30:00,37.68,37.72,37.66,37.7,303127.0,25.436,25.463,25.4225,25.4495,303127.0
2018-07-13 14:00:00,37.7,37.71,37.68,37.69,154052.0,25.4495,25.4563,25.436,25.4428,154052.0
2018-07-13 14:30:00,37.7,37.71,37.68,37.7,186706.0,25.4495,25.4563,25.436,25.4495,186706.0
2018-07-13 15:00:00,37.7,37.7,37.67,37.68,341780.0,25.4495,25.4495,25.4293,25.436,341780.0
2018-07-13 15:30:00,37.68,37.69,37.67,37.67,818225.0,25.436,25.4428,25.4293,25.4293,818225.0
2018-07-16 09:30:00,37.67,37.73,37.65,37.65,360814.0,25.4293,25.4698,25.4158,25.4158,360814.0
2018-07-16 10:00:00,37.65,37.66,37.61,37.62,321027.0,25.4158,25.4225,25.3888,25.3955,321027.0
2018-07-16 10:30:00,37.62,37.64,37.61,37.62,115108.0,25.3955,25.409,25.3888,25.3955,115108.0
2018-07-16 11:00:00,37.61,37.63,37.6,37.63,238658.0,25.3888,25.4023,25.382,25.4023,238658.0
2018-07-16 11:30:00,37.62,37.63,37.6,37.61,120070.0,25.3955,25.4023,25.382,25.3888,120070.0
2018-07-16 12:00:00,37.61,37.62,37.6,37.61,125404.0,25.3888,25.3955,25.382,25.3888,125404.0
2018-07-16 12:30:00,37.61,37.61,37.6,37.6,73655.0,25.3888,25.3888,25.382,25.382,73655.0
2018-07-16 13:00:00,37.61,37.61,37.6,37.61,81312.0,25.3888,25.3888,25.382,25.3888,81312.0
2018-07-16 13:30:00,37.61,37.62,37.6,37.61,103744.0,25.3888,25.3955,25.382,25.3888,103744.0
2018-07-16 14:00:00,37.62,37.62,37.6,37.61,141697.0,25.3955,25.3955,25.382,25.3888,141697.0
2018-07-16 14:30:00,37.62,37.64,37.6,37.61,335151.0,25.3955,25.409,25.382,25.3888,335151.0
2018-07-16 15:00:00,37.61,37.61,37.6,37.6,265402.0,25.3888,25.3888,25.382,25.382,265402.0
2018-07-16 15:30:00,37.61,37.63,37.59,37.6,468294.0,25.3888,25.4023,25.3753,25.382,468294.0
2018-07-17 09:30:00,37.6,37.62,37.57,37.59,197938.0,25.382,25.3955,25.3618,25.3753,197938.0
2018-07-17 10:00:00,37.58,37.61,37.58,37.58,107186.0,25.3685,25.3888,25.3685,25.3685,107186.0
2018-07-17 10:30:00,37.59,37.6,37.58,37.59,123503.0,25.3753,25.382,25.3685,25.3753,123503.0
2018-07-17 11:00:00,37.59,37.59,37.58,37.59,70268.0,25.3753,25.3753,25.3685,25.3753,70268.0
2018-07-17 11:30:00,37.59,37.6,37.58,37.59,115754.0,25.3753,25.382,25.3685,25.3753,115754.0
2018-07-17 12:00:00,37.59,37.59,37.58,37.58,92806.0,25.3753,25.3753,25.3685,25.3685,92806.0
2018-07-17 12:30:00,37.59,37.59,37.58,37.59,73743.0,25.3753,25.3753,25.3685,25.3753,73743.0
2018-07-17 13:00:00,37.59,37.59,37.58,37.59,74900.0,25.3753,25.3753,25.3685,25.3753,74900.0
2018-07-17 13:30:00,37.59,37.59,37.58,37.59,86998.0,25.3753,25.3753,25.3685,25.3753,86998.0
2018-07-17 14:00:00,37.59,37.61,37.58,37.59,408222.0,25.3753,25.3888,25.3685,25.3753,408222.0
2018-07-17 14:30:00,37.59,37.6,37.56,37.57,255996.0,25.3753,25.382,25.355,25.3618,255996.0
2018-07-17 15:00:00,37.57,37.57,37.56,37.57,91311.0,25.3618,25.3618,25.355,25.3618,91311.0
2018-07-17 15:30:00,37.57,37.57,37.55,37.55,270561.0,25.3618,25.3618,25.3483,25.3483,270561.0
2018-07-18 09:30:00,37.57,37.58,37.55,37.57,176612.0,25.3618,25.3685,25.3483,25.3618,176612.0
2018-07-18 10:00:00,37.58,37.61,37.57,37.57,197676.0,25.3685,25.3888,25.3618,25.3618,197676.0
2018-07-18 10:30:00,37.58,37.58,37.57,37.57,54603.0,25.3685,25.3685,25.3618,25.3618,54603.0
2018-07-18 11:00:00,37.57,37.59,37.56,37.57,155498.0,25.3618,25.3753,25.355,25.3618,155498.0
2018-07-18 11:30:00,37.57,37.6,37.56,37.59,115771.0,25.3618,25.382,25.355,25.3753,115771.0
2018-07-18 12:00:00,37.59,37.6,37.57,37.57,181553.0,25.3753,25.382,25.3618,25.3618,181553.0
2018-07-18 12:30:00,37.57,37.58,37.55,37.55,87003.0,25.3618,25.3685,25.3483,25.3483,87003.0
2018-07-18 13:00:00,37.55,37.56,37.55,37.55,73757.0,25.3483,25.355,25.3483,25.3483,73757.0
2018-07-18 13:30:00,37.55,37.56,37.55,37.55,72614.0,25.3483,25.355,25.3483,25.3483,72614.0
2018-07-18 14:00:00,37.55,37.56,37.53,37.53,182239.0,25.3483,25.355,25.3348,25.3348,182239.0
2018-07-18 14:30:00,37.53,37.54,37.52,37.52,164846.0,25.3348,25.3415,25.328,25.328,164846.0
2018-07-18 15:00:00,37.52,37.54,37.52,37.53,124123.0,25.328,25.3415,25.328,25.3348,124123.0
2018-07-18 15:30:00,37.52,37.54,37.51,37.52,396720.0,25.328,25.3415,25.3213,25.328,396720.0
2018-07-19 09:30:00,37.52,37.57,37.5,37.55,184540.0,25.328,25.3618,25.3145,25.3483,184540.0
2018-07-19 10:00:00,37.55,37.57,37.54,37.56,121787.0,25.3483,25.3618,25.3415,25.355,121787.0
2018-07-19 10:30:00,37.56,37.57,37.55,37.57,83031.0,25.355,25.3618,25.3483,25.3618,83031.0
2018-07-19 11:00:00,37.57,37.58,37.56,37.58,133842.0,25.3618,25.3685,25.355,25.3685,133842.0
2018-07-19 11:30:00,37.58,37.58,37.57,37.58,79788.0,25.3685,25.3685,25.3618,25.3685,79788.0
2018-07-19 12:00:00,37.58,37.58,37.57,37.58,101072.0,25.3685,25.3685,25.3618,25.3685,101072.0
2018-07-19 12:30:00,37.58,37.58,37.57,37.58,55455.0,25.3685,25.3685,25.3618,25.3685,55455.0
2018-07-19 13:00:00,37.57,37.59,37.56,37.59,287077.0,25.3618,25.3753,25.355,25.3753,287077.0
2018-07-19 13:30:00,37.59,37.59,37.58,37.59,66738.0,25.3753,25.3753,25.3685,25.3753,66738.0
2018-07-19 14:00:00,37.59,37.59,37.58,37.58,51722.0,25.3753,25.3753,25.3685,25.3685,51722.0
2018-07-19 14:30:00,37.58,37.6,37.58,37.59,72576.0,25.3685,25.382,25.3685,25.3753,72576.0
2018-07-19 15:00:00,37.59,37.6,37.59,37.59,66975.0,25.3753,25.382,25.3753,25.3753,66975.0
2018-07-19 15:30:00,37.6,37.64,37.59,37.64,602011.0,25.382,25.409,25.3753,25.409,602011.0
2018-07-20 09:30:00,37.62,37.73,37.62,37.73,436582.0,25.3955,25.4698,25.3955,25.4698,436582.0
2018-07-20 10:00:00,37.73,37.73,37.68,37.69,147579.0,25.4698,25.4698,25.436,25.4428,147579.0
2018-07-20 10:30:00,37.69,37.7,37.64,37.64,133509.0,25.4428,25.4495,25.409,25.409,133509.0
2018-07-20 11:00:00,37.65,37.67,37.64,37.66,123368.0,25.4158,25.4293,25.409,25.4225,123368.0
2018-07-20 11:30:00,37.66,37.66,37.63,37.66,130611.0,25.4225,25.4225,25.4023,25.4225,130611.0
2018-07-20 12:00:00,37.66,37.66,37.65,37.66,40407.0,25.4225,25.4225,25.4158,25.4225,40407.0
2018-07-20 12:30:00,37.66,37.67,37.65,37.66,74798.0,25.4225,25.4293,25.4158,25.4225,74798.0
2018-07-20 13:00:00,37.67,37.67,37.66,37.66,155245.0,25.4293,25.4293,25.4225,25.4225,155245.0
2018-07-20 13:30:00,37.66,37.69,37.66,37.68,277898.0,25.4225,25.4428,25.4225,25.436,277898.0
2018-07-20 14:00:00,37.68,37.69,37.67,37.68,165141.0,25.436,25.4428,25.4293,25.436,165141.0
2018-07-20 14:30:00,37.69,37.69,37.67,37.69,217906.0,25.4428,25.4428,25.4293,25.4428,217906.0
2018-07-20 15:00:00,37.69,37.69,37.67,37.68,162586.0,25.4428,25.4428,25.4293,25.436,162586.0
2018-07-20 15:30:00,37.68,37.75,37.66,37.75,699128.0,25.436,25.4833,25.4225,25.4833,699128.0
2018-07-23 09:30:00,37.74,37.74,37.7,37.7,331513.0,25.4765,25.4765,25.4495,25.4495,331513.0
2018-07-23 10:00:00,37.7,37.72,37.7,37.72,197477.0,25.4495,25.463,25.4495,25.463,197477.0
2018-07-23 10:30:00,37.72,37.72,37.69,37.7,197817.0,25.463,25.463,25.4428,25.4495,197817.0
2018-07-23 11:00:00,37.7,37.7,37.67,37.67,166701.0,25.4495,25.4495,25.4293,25.4293,166701.0
2018-07-23 11:30:00,37.68,37.69,37.67,37.69,133284.0,25.436,25.4428,25.4293,25.4428,133284.0
2018-07-23 12:00:00,37.69,37.69,37.68,37.69,90674.0,25.4428,25.4428,25.436,25.4428,90674.0
2018-07-23 12:30:00,37.69,37.7,37.68,37.7,122317.0,25.4428,25.4495,25.436,25.4495,122317.0
2018-07-23 13:00:00,37.7,37.7,37.69,37.7,38149.0,25.4495,25.4495,25.4428,25.4495,38149.0
2018-07-23 13:30:00,37.7,37.7,37.69,37.7,60195.0,25.4495,25.4495,25.4428,25.4495,60195.0
2018-07-23 14:00:00,37.69,37.7,37.69,37.7,69955.0,25.4428,25.4495,25.4428,25.4495,69955.0
2018-07-23 14:30:00,37.7,37.7,37.69,37.69,99469.0,25.4495,25.4495,25.4428,25.4428,99469.0
2018-07-23 15:00:00,37.7,37.7,37.69,37.69,110255.0,25.4495,25.4495,25.4428,25.4428,110255.0
2018-07-23 15:30:00,37.7,37.7,37.68,37.69,291218.0,25.4495,25.4495,25.436,25.4428,291218.0
2018-07-24 09:30:00,37.69,37.71,37.66,37.66,246314.0,25.4428,25.4563,25.4225,25.4225,246314.0
2018-07-24 10:00:00,37.66,37.69,37.66,37.69,65511.0,25.4225,25.4428,25.4225,25.4428,65511.0
2018-07-24 10:30:00,37.69,37.72,37.69,37.72,119527.0,25.4428,25.463,25.4428,25.463,119527.0
2018-07-24 11:00:00,37.71,37.71,37.67,37.68,116031.0,25.4563,25.4563,25.4293,25.436,116031.0
2018-07-24 11:30:00,37.69,37.69,37.66,37.67,173703.0,25.4428,25.4428,25.4225,25.4293,173703.0
2018-07-24 12:00:00,37.67,37.67,37.65,37.66,102772.0,25.4293,25.4293,25.4158,25.4225,102772.0
2018-07-24 12:30:00,37.66,37.67,37.65,37.66,124020.0,25.4225,25.4293,25.4158,25.4225,124020.0
2018-07-24 13:00:00,37.66,37.66,37.65,37.65,89445.0,25.4225,25.4225,25.4158,25.4158,89445.0
2018-07-24 13:30:00,37.66,37.68,37.64,37.68,160256.0,25.4225,25.436,25.409,25.436,160256.0
2018-07-24 14:00:00,37.67,37.68,37.66,37.67,122719.0,25.4293,25.436,25.4225,25.4293,122719.0
2018-07-24 14:30:00,37.67,37.72,37.67,37.71,112087.0,25.4293,25.463,25.4293,25.4563,112087.0
2018-07-24 15:00:00,37.71,37.72,37.7,37.71,125516.0,25.4563,25.463,25.4495,25.4563,125516.0
2018-07-24 15:30:00,37.72,37.72,37.67,37.69,173705.0,25.463,25.463,25.4293,25.4428,173705.0
2018-07-25 09:30:00,37.68,37.72,37.66,37.67,244112.0,25.436,25.463,25.4225,25.4293,244112.0
2018-07-25 10:00:00,37.68,37.69,37.65,37.69,93484.0,25.436,25.4428,25.4158,25.4428,93484.0
2018-07-25 10:30:00,37.69,37.72,37.68,37.72,131174.0,25.4428,25.463,25.436,25.463,131174.0
2018-07-25 11:00:00,37.72,37.72,37.7,37.71,175541.0,25.463,25.463,25.4495,25.4563,175541.0
2018-07-25 11:30:00,37.72,37.72,37.68,37.69,122063.0,25.463,25.463,25.436,25.4428,122063.0
2018-07-25 12:00:00,37.69,37.7,37.68,37.69,111057.0,25.4428,25.4495,25.436,25.4428,111057.0
2018-07-25 12:30:00,37.69,37.69,37.65,37.66,115628.0,25.4428,25.4428,25.4158,25.4225,115628.0
2018-07-25 13:00:00,37.67,37.68,37.65,37.66,155560.0,25.4293,25.436,25.4158,25.4225,155560.0
2018-07-25 13:30:00,37.67,37.69,37.66,37.69,135180.0,25.4293,25.4428,25.4225,25.4428,135180.0
2018-07-25 14:00:00,37.69,37.69,37.66,37.67,123283.0,25.4428,25.4428,25.4225,25.4293,123283.0
2018-07-25 14:30:00,37.66,37.68,37.65,37.67,169796.0,25.4225,25.436,25.4158,25.4293,169796.0
2018-07-25 15:00:00,37.66,37.68,37.65,37.67,356200.0,25.4225,25.436,25.4158,25.4293,356200.0
2018-07-25 15:30:00,37.67,37.76,37.66,37.75,878236.0,25.4293,25.49,25.4225,25.4833,878236.0
2018-07-26 09:30:00,37.72,37.75,37.7,37.73,192090.0,25.463,25.4833,25.4495,25.4698,192090.0
2018-07-26 10:00:00,37.73,37.75,37.71,37.73,269341.0,25.4698,25.4833,25.4563,25.4698,269341.0
2018-07-26 10:30:00,37.72,37.74,37.72,37.74,139998.0,25.463,25.4765,25.463,25.4765,139998.0
2018-07-26 11:00:00,37.74,37.74,37.73,37.73,126038.0,25.4765,25.4765,25.4698,25.4698,126038.0
2018-07-26 11:30:00,37.74,37.75,37.73,37.74,192076.0,25.4765,25.4833,25.4698,25.4765,192076.0
2018-07-26 12:00:00,37.74,37.74,37.72,37.73,206012.0,25.4765,25.4765,25.463,25.4698,206012.0
2018-07-26 12:30:00,37.74,37.75,37.72,37.74,168021.0,25.4765,25.4833,25.463,25.4765,168021.0
2018-07-26 13:00:00,37.73,37.75,37.73,37.74,179526.0,25.4698,25.4833,25.4698,25.4765,179526.0
2018-07-26 13:30:00,37.75,37.76,37.74,37.76,230174.0,25.4833,25.49,25.4765,25.49,230174.0
2018-07-26 14:00:00,37.76,37.76,37.74,37.75,232268.0,25.49,25.49,25.4765,25.4833,232268.0
2018-07-26 14:30:00,37.76,37.76,37.74,37.74,236736.0,25.49,25.49,25.4765,25.4765,236736.0
2018-07-26 15:00:00,37.75,37.75,37.73,37.75,273808.0,25.4833,25.4833,25.4698,25.4833,273808.0
2018-07-26 15:30:00,37.74,37.76,37.72,37.73,660849.0,25.4765,25.49,25.463,25.4698,660849.0
2018-07-27 09:30:00,37.71,37.76,37.69,37.72,208015.0,25.4563,25.49,25.4428,25.463,208015.0
2018-07-27 10:00:00,37.72,37.75,37.71,37.75,121209.0,25.463,25.4833,25.4563,25.4833,121209.0
2018-07-27 10:30:00,37.75,37.75,37.71,37.73,126704.0,25.4833,25.4833,25.4563,25.4698,126704.0
2018-07-27 11:00:00,37.73,37.74,37.72,37.73,129903.0,25.4698,25.4765,25.463,25.4698,129903.0
2018-07-27 11:30:00,37.72,37.74,37.72,37.73,215015.0,25.463,25.4765,25.463,25.4698,215015.0
2018-07-27 12:00:00,37.72,37.73,37.7,37.7,152330.0,25.463,25.4698,25.4495,25.4495,152330.0
2018-07-27 12:30:00,37.7,37.71,37.67,37.68,272660.0,25.4495,25.4563,25.4293,25.436,272660.0
2018-07-27 13:00:00,37.68,37.68,37.65,37.66,248863.0,25.436,25.436,25.4158,25.4225,248863.0
2018-07-27 13:30:00,37.66,37.66,37.62,37.62,281712.0,25.4225,25.4225,25.3955,25.3955,281712.0
2018-07-27 14:00:00,37.62,37.63,37.58,37.59,306091.0,25.3955,25.4023,25.3685,25.3753,306091.0
2018-07-27 14:30:00,37.59,37.59,37.57,37.59,214798.0,25.3753,25.3753,25.3618,25.3753,214798.0
2018-07-27 15:00:00,37.58,37.63,37.58,37.62,205412.0,25.3685,25.4023,25.3685,25.3955,205412.0
2018-07-27 15:30:00,37.62,37.64,37.6,37.61,381512.0,25.3955,25.409,25.382,25.3888,381512.0
2018-07-30 09:30:00,37.6,37.68,37.56,37.59,188379.0,25.382,25.436,25.355,25.3753,188379.0
2018-07-30 10:00:00,37.59,37.6,37.56,37.59,109873.0,25.3753,25.382,25.355,25.3753,109873.0
2018-07-30 10:30:00,37.59,37.59,37.58,37.59,37783.0,25.3753,25.3753,25.3685,25.3753,37783.0
2018-07-30 11:00:00,37.58,37.59,37.57,37.58,84459.0,25.3685,25.3753,25.3618,25.3685,84459.0
2018-07-30 11:30:00,37.58,37.58,37.56,37.57,194530.0,25.3685,25.3685,25.355,25.3618,194530.0
2018-07-30 12:00:00,37.57,37.58,37.56,37.56,59172.0,25.3618,25.3685,25.355,25.355,59172.0
2018-07-30 12:30:00,37.56,37.57,37.55,37.55,104811.0,25.355,25.3618,25.3483,25.3483,104811.0
2018-07-30 13:00:00,37.55,37.56,37.55,37.55,58951.0,25.3483,25.355,25.3483,25.3483,58951.0
2018-07-30 13:30:00,37.55,37.57,37.55,37.57,116685.0,25.3483,25.3618,25.3483,25.3618,116685.0
2018-07-30 14:00:00,37.56,37.57,37.56,37.57,86279.0,25.355,25.3618,25.355,25.3618,86279.0
2018-07-30 14:30:00,37.57,37.58,37.56,37.58,113415.0,25.3618,25.3685,25.355,25.3685,113415.0
2018-07-30 15:00:00,37.57,37.58,37.57,37.57,47909.0,25.3618,25.3685,25.3618,25.3618,47909.0
2018-07-30 15:30:00,37.58,37.59,37.57,37.58,257167.0,25.3685,25.3753,25.3618,25.3685,257167.0
2018-07-31 09:30:00,37.6,37.65,37.58,37.64,184574.0,25.382,25.4158,25.3685,25.409,184574.0
2018-07-31 10:00:00,37.64,37.65,37.62,37.65,70020.0,25.409,25.4158,25.3955,25.4158,70020.0
2018-07-31 10:30:00,37.65,37.65,37.64,37.64,61701.0,25.4158,25.4158,25.409,25.409,61701.0
2018-07-31 11:00:00,37.65,37.65,37.62,37.63,88589.0,25.4158,25.4158,25.3955,25.4023,88589.0
2018-07-31 11:30:00,37.63,37.63,37.62,37.63,50156.0,25.4023,25.4023,25.3955,25.4023,50156.0
2018-07-31 12:00:00,37.63,37.64,37.62,37.64,77681.0,25.4023,25.409,25.3955,25.409,77681.0
2018-07-31 12:30:00,37.63,37.64,37.62,37.62,105711.0,25.4023,25.409,25.3955,25.3955,105711.0
2018-07-31 13:00:00,37.62,37.63,37.61,37.62,89394.0,25.3955,25.4023,25.3888,25.3955,89394.0
2018-07-31 13:30:00,37.61,37.64,37.61,37.62,166868.0,25.3888,25.409,25.3888,25.3955,166868.0
2018-07-31 14:00:00,37.62,37.63,37.62,37.63,110987.0,25.3955,25.4023,25.3955,25.4023,110987.0
2018-07-31 14:30:00,37.63,37.63,37.62,37.62,105930.0,25.4023,25.4023,25.3955,25.3955,105930.0
2018-07-31 15:00:00,37.62,37.63,37.61,37.62,113769.0,25.3955,25.4023,25.3888,25.3955,113769.0
2018-07-31 15:30:00,37.61,37.62,37.59,37.6,463097.0,25.3888,25.3955,25.3753,25.382,463097.0
2018-08-01 09:30:00,37.44,37.44,37.33,37.38,414422.0,25.3933,25.3933,25.3187,25.3526,414422.0
2018-08-01 10:00:00,37.38,37.38,37.37,37.38,89148.0,25.3526,25.3526,25.3458,25.3526,89148.0
2018-08-01 10:30:00,37.38,37.38,37.37,37.37,33537.0,25.3526,25.3526,25.3458,25.3458,33537.0
2018-08-01 11:00:00,37.37,37.38,37.34,37.35,147449.0,25.3458,25.3526,25.3254,25.3322,147449.0
2018-08-01 11:30:00,37.34,37.35,37.33,37.33,69123.0,25.3254,25.3322,25.3187,25.3187,69123.0
2018-08-01 12:00:00,37.33,37.34,37.32,37.33,145207.0,25.3187,25.3254,25.3119,25.3187,145207.0
2018-08-01 12:30:00,37.32,37.33,37.32,37.32,71172.0,25.3119,25.3187,25.3119,25.3119,71172.0
2018-08-01 13:00:00,37.32,37.32,37.28,37.29,208098.0,25.3119,25.3119,25.2847,25.2915,208098.0
2018-08-01 13:30:00,37.29,37.29,37.27,37.27,98136.0,25.2915,25.2915,25.278,25.278,98136.0
2018-08-01 14:00:00,37.27,37.33,37.27,37.33,145800.0,25.278,25.3187,25.278,25.3187,145800.0
2018-08-01 14:30:00,37.32,37.33,37.32,37.32,104608.0,25.3119,25.3187,25.3119,25.3119,104608.0
2018-08-01 15:00:00,37.33,37.33,37.3,37.3,206041.0,25.3187,25.3187,25.2983,25.2983,206041.0
2018-08-01 15:30:00,37.3,37.37,37.29,37.31,769576.0,25.2983,25.3458,25.2915,25.3051,769576.0
2018-08-02 09:30:00,37.37,37.38,37.31,37.32,228197.0,25.3458,25.3526,25.3051,25.3119,228197.0
2018-08-02 10:00:00,37.33,37.33,37.31,37.33,121368.0,25.3187,25.3187,25.3051,25.3187,121368.0
2018-08-02 10:30:00,37.32,37.33,37.28,37.28,104805.0,25.3119,25.3187,25.2847,25.2847,104805.0
2018-08-02 11:00:00,37.28,37.3,37.28,37.28,100958.0,25.2847,25.2983,25.2847,25.2847,100958.0
2018-08-02 11:30:00,37.29,37.3,37.28,37.3,92691.0,25.2915,25.2983,25.2847,25.2983,92691.0
2018-08-02 12:00:00,37.3,37.31,37.28,37.31,87208.0,25.2983,25.3051,25.2847,25.3051,87208.0
2018-08-02 12:30:00,37.3,37.31,37.3,37.3,80948.0,25.2983,25.3051,25.2983,25.2983,80948.0
2018-08-02 13:00:00,37.3,37.32,37.3,37.32,82519.0,25.2983,25.3119,25.2983,25.3119,82519.0
2018-08-02 13:30:00,37.32,37.32,37.31,37.32,152702.0,25.3119,25.3119,25.3051,25.3119,152702.0
2018-08-02 14:00:00,37.32,37.32,37.31,37.31,93372.0,25.3119,25.3119,25.3051,25.3051,93372.0
2018-08-02 14:30:00,37.31,37.33,37.31,37.33,95504.0,25.3051,25.3187,25.3051,25.3187,95504.0
2018-08-02 15:00:00,37.33,37.33,37.32,37.33,98590.0,25.3187,25.3187,25.3119,25.3187,98590.0
2018-08-02 15:30:00,37.33,37.38,37.32,37.37,399301.0,25.3187,25.3526,25.3119,25.3458,399301.0
2018-08-03 09:30:00,37.34,37.45,37.34,37.44,233586.0,25.3254,25.4,25.3254,25.3933,233586.0
2018-08-03 10:00:00,37.44,37.49,37.43,37.48,125888.0,25.3933,25.4272,25.3865,25.4204,125888.0
2018-08-03 10:30:00,37.49,37.49,37.47,37.48,100778.0,25.4272,25.4272,25.4136,25.4204,100778.0
2018-08-03 11:00:00,37.48,37.48,37.47,37.48,46207.0,25.4204,25.4204,25.4136,25.4204,46207.0
2018-08-03 11:30:00,37.48,37.49,37.47,37.48,75405.0,25.4204,25.4272,25.4136,25.4204,75405.0
2018-08-03 12:00:00,37.48,37.49,37.47,37.48,58091.0,25.4204,25.4272,25.4136,25.4204,58091.0
2018-08-03 12:30:00,37.48,37.49,37.47,37.47,80448.0,25.4204,25.4272,25.4136,25.4136,80448.0
2018-08-03 13:00:00,37.48,37.48,37.45,37.46,100940.0,25.4204,25.4204,25.4,25.4068,100940.0
2018-08-03 13:30:00,37.47,37.47,37.43,37.45,84923.0,25.4136,25.4136,25.3865,25.4,84923.0
2018-08-03 14:00:00,37.45,37.45,37.43,37.43,91208.0,25.4,25.4,25.3865,25.3865,91208.0
2018-08-03 14:30:00,37.44,37.45,37.43,37.45,62926.0,25.3933,25.4,25.3865,25.4,62926.0
2018-08-03 15:00:00,37.45,37.46,37.44,37.45,116594.0,25.4,25.4068,25.3933,25.4,116594.0
2018-08-03 15:30:00,37.45,37.51,37.44,37.46,750111.0,25.4,25.4407,25.3933,25.4068,750111.0
2018-08-06 09:30:00,37.5,37.5,37.44,37.48,204120.0,25.434,25.434,25.3933,25.4204,204120.0
2018-08-06 10:00:00,37.48,37.5,37.47,37.49,146980.0,25.4204,25.434,25.4136,25.4272,146980.0
2018-08-06 10:30:00,37.5,37.5,37.48,37.5,173603.0,25.434,25.434,25.4204,25.434,173603.0
2018-08-06 11:00:00,37.5,37.5,37.44,37.45,167789.0,25.434,25.434,25.3933,25.4,167789.0
2018-08-06 11:30:00,37.44,37.48,37.44,37.47,106714.0,25.3933,25.4204,25.3933,25.4136,106714.0
2018-08-06 12:00:00,37.47,37.47,37.44,37.47,128668.0,25.4136,25.4136,25.3933,25.4136,128668.0
2018-08-06 12:30:00,37.47,37.47,37.44,37.46,99228.0,25.4136,25.4136,25.3933,25.4068,99228.0
2018-08-06 13:00:00,37.45,37.46,37.44,37.44,122128.0,25.4,25.4068,25.3933,25.3933,122128.0
2018-08-06 13:30:00,37.44,37.46,37.44,37.46,113397.0,25.3933,25.4068,25.3933,25.4068,113397.0
2018-08-06 14:00:00,37.45,37.47,37.4,37.44,401447.0,25.4,25.4136,25.3661,25.3933,401447.0
2018-08-06 14:30:00,37.44,37.47,37.44,37.47,126430.0,25.3933,25.4136,25.3933,25.4136,126430.0
2018-08-06 15:00:00,37.47,37.48,37.45,37.47,324342.0,25.4136,25.4204,25.4,25.4136,324342.0
2018-08-06 15:30:00,37.48,37.49,37.47,37.48,645391.0,25.4204,25.4272,25.4136,25.4204,645391.0
2018-08-07 09:30:00,37.5,37.5,37.44,37.45,147088.0,25.434,25.434,25.3933,25.4,147088.0
2018-08-07 10:00:00,37.45,37.46,37.44,37.46,94768.0,25.4,25.4068,25.3933,25.4068,94768.0
2018-08-07 10:30:00,37.46,37.46,37.44,37.45,108613.0,25.4068,25.4068,25.3933,25.4,108613.0
2018-08-07 11:00:00,37.45,37.45,37.42,37.44,144836.0,25.4,25.4,25.3797,25.3933,144836.0
2018-08-07 11:30:00,37.44,37.45,37.43,37.45,66003.0,25.3933,25.4,25.3865,25.4,66003.0
2018-08-07 12:00:00,37.44,37.46,37.44,37.46,63987.0,25.3933,25.4068,25.3933,25.4068,63987.0
2018-08-07 12:30:00,37.45,37.46,37.44,37.45,77071.0,25.4,25.4068,25.3933,25.4,77071.0
2018-08-07 13:00:00,37.46,37.46,37.44,37.44,85171.0,25.4068,25.4068,25.3933,25.3933,85171.0
2018-08-07 13:30:00,37.45,37.45,37.44,37.45,76662.0,25.4,25.4,25.3933,25.4,76662.0
2018-08-07 14:00:00,37.45,37.45,37.44,37.45,66325.0,25.4,25.4,25.3933,25.4,66325.0
2018-08-07 14:30:00,37.45,37.45,37.43,37.44,140050.0,25.4,25.4,25.3865,25.3933,140050.0
2018-08-07 15:00:00,37.43,37.44,37.43,37.44,59166.0,25.3865,25.3933,25.3865,25.3933,59166.0
2018-08-07 15:30:00,37.44,37.48,37.42,37.46,785058.0,25.3933,25.4204,25.3797,25.4068,785058.0
2018-08-08 09:30:00,37.44,37.45,37.41,37.43,136120.0,25.3933,25.4,25.3729,25.3865,136120.0
2018-08-08 10:00:00,37.43,37.46,37.42,37.45,124041.0,25.3865,25.4068,25.3797,25.4,124041.0
2018-08-08 10:30:00,37.45,37.45,37.44,37.45,50884.0,25.4,25.4,25.3933,25.4,50884.0
2018-08-08 11:00:00,37.44,37.47,37.44,37.47,114253.0,25.3933,25.4136,25.3933,25.4136,114253.0
2018-08-08 11:30:00,37.47,37.48,37.46,37.48,107146.0,25.4136,25.4204,25.4068,25.4204,107146.0
2018-08-08 12:00:00,37.48,37.48,37.47,37.48,74246.0,25.4204,25.4204,25.4136,25.4204,74246.0
2018-08-08 12:30:00,37.48,37.48,37.46,37.48,106474.0,25.4204,25.4204,25.4068,25.4204,106474.0
2018-08-08 13:00:00,37.48,37.49,37.47,37.48,85629.0,25.4204,25.4272,25.4136,25.4204,85629.0
2018-08-08 13:30:00,37.49,37.49,37.48,37.49,78007.0,25.4272,25.4272,25.4204,25.4272,78007.0
2018-08-08 14:00:00,37.48,37.49,37.47,37.47,188816.0,25.4204,25.4272,25.4136,25.4136,188816.0
2018-08-08 14:30:00,37.48,37.48,37.46,37.47,71353.0,25.4204,25.4204,25.4068,25.4136,71353.0
2018-08-08 15:00:00,37.47,37.48,37.46,37.48,95785.0,25.4136,25.4204,25.4068,25.4204,95785.0
2018-08-08 15:30:00,37.48,37.48,37.45,37.45,234760.0,25.4204,25.4204,25.4,25.4,234760.0
2018-08-09 09:30:00,37.43,37.45,37.42,37.43,132797.0,25.3865,25.4,25.3797,25.3865,132797.0
2018-08-09 10:00:00,37.43,37.45,37.43,37.45,135627.0,25.3865,25.4,25.3865,25.4,135627.0
2018-08-09 10:30:00,37.45,37.45,37.43,37.44,74215.0,25.4,25.4,25.3865,25.3933,74215.0
2018-08-09 11:00:00,37.44,37.44,37.43,37.43,44082.0,25.3933,25.3933,25.3865,25.3865,44082.0
2018-08-09 11:30:00,37.44,37.44,37.42,37.43,70864.0,25.3933,25.3933,25.3797,25.3865,70864.0
2018-08-09 12:00:00,37.43,37.43,37.41,37.41,69009.0,25.3865,25.3865,25.3729,25.3729,69009.0
2018-08-09 12:30:00,37.41,37.42,37.41,37.41,66368.0,25.3729,25.3797,25.3729,25.3729,66368.0
2018-08-09 13:00:00,37.41,37.42,37.41,37.41,46875.0,25.3729,25.3797,25.3729,25.3729,46875.0
2018-08-09 13:30:00,37.41,37.42,37.38,37.38,154531.0,25.3729,25.3797,25.3526,25.3526,154531.0
2018-08-09 14:00:00,37.39,37.39,37.38,37.39,144622.0,25.3593,25.3593,25.3526,25.3593,144622.0
2018-08-09 14:30:00,37.39,37.39,37.38,37.38,104269.0,25.3593,25.3593,25.3526,25.3526,104269.0
2018-08-09 15:00:00,37.39,37.4,37.38,37.38,344464.0,25.3593,25.3661,25.3526,25.3526,344464.0
2018-08-09 15:30:00,37.38,37.4,37.37,37.38,342075.0,25.3526,25.3661,25.3458,25.3526,342075.0
2018-08-10 09:30:00,37.37,37.39,37.34,37.34,120862.0,25.3458,25.3593,25.3254,25.3254,120862.0
2018-08-10 10:00:00,37.35,37.35,37.34,37.34,72662.0,25.3322,25.3322,25.3254,25.3254,72662.0
2018-08-10 10:30:00,37.34,37.35,37.31,37.31,103758.0,25.3254,25.3322,25.3051,25.3051,103758.0
2018-08-10 11:00:00,37.31,37.32,37.31,37.32,149410.0,25.3051,25.3119,25.3051,25.3119,149410.0
2018-08-10 11:30:00,37.32,37.33,37.31,37.32,88609.0,25.3119,25.3187,25.3051,25.3119,88609.0
2018-08-10 12:00:00,37.33,37.33,37.31,37.32,93670.0,25.3187,25.3187,25.3051,25.3119,93670.0
2018-08-10 12:30:00,37.33,37.33,37.32,37.32,76834.0,25.3187,25.3187,25.3119,25.3119,76834.0
2018-08-10 13:00:00,37.33,37.33,37.31,37.31,153196.0,25.3187,25.3187,25.3051,25.3051,153196.0
2018-08-10 13:30:00,37.31,37.32,37.31,37.31,95498.0,25.3051,25.3119,25.3051,25.3051,95498.0
2018-08-10 14:00:00,37.32,37.32,37.31,37.31,142061.0,25.3119,25.3119,25.3051,25.3051,142061.0
2018-08-10 14:30:00,37.31,37.32,37.31,37.31,78988.0,25.3051,25.3119,25.3051,25.3051,78988.0
2018-08-10 15:00:00,37.31,37.33,37.31,37.32,120281.0,25.3051,25.3187,25.3051,25.3119,120281.0
2018-08-10 15:30:00,37.32,37.33,37.31,37.32,155307.0,25.3119,25.3187,25.3051,25.3119,155307.0
2018-08-13 09:30:00,37.33,37.35,37.29,37.32,228907.0,25.3187,25.3322,25.2915,25.3119,228907.0
2018-08-13 10:00:00,37.31,37.34,37.31,37.33,112344.0,25.3051,25.3254,25.3051,25.3187,112344.0
2018-08-13 10:30:00,37.34,37.35,37.33,37.34,130280.0,25.3254,25.3322,25.3187,25.3254,130280.0
2018-08-13 11:00:00,37.34,37.35,37.33,37.35,94882.0,25.3254,25.3322,25.3187,25.3322,94882.0
2018-08-13 11:30:00,37.34,37.35,37.33,37.34,72056.0,25.3254,25.3322,25.3187,25.3254,72056.0
2018-08-13 12:00:00,37.33,37.34,37.33,37.33,72056.0,25.3187,25.3254,25.3187,25.3187,72056.0
2018-08-13 12:30:00,37.33,37.34,37.32,37.32,55682.0,25.3187,25.3254,25.3119,25.3119,55682.0
2018-08-13 13:00:00,37.33,37.33,37.31,37.32,109853.0,25.3187,25.3187,25.3051,25.3119,109853.0
2018-08-13 13:30:00,37.32,37.32,37.31,37.31,69004.0,25.3119,25.3119,25.3051,25.3051,69004.0
2018-08-13 14:00:00,37.31,37.32,37.31,37.31,116798.0,25.3051,25.3119,25.3051,25.3051,116798.0
2018-08-13 14:30:00,37.31,37.32,37.3,37.31,94462.0,25.3051,25.3119,25.2983,25.3051,94462.0
2018-08-13 15:00:00,37.32,37.32,37.3,37.31,110331.0,25.3119,25.3119,25.2983,25.3051,110331.0
2018-08-13 15:30:00,37.31,37.34,37.3,37.34,213652.0,25.3051,25.3254,25.2983,25.3254,213652.0
2018-08-14 09:30:00,37.34,37.38,37.34,37.37,104053.0,25.3254,25.3526,25.3254,25.3458,104053.0
2018-08-14 10:00:00,37.36,37.37,37.35,37.36,109619.0,25.339,25.3458,25.3322,25.339,109619.0
2018-08-14 10:30:00,37.37,37.38,37.36,37.38,59636.0,25.3458,25.3526,25.339,25.3526,59636.0
2018-08-14 11:00:00,37.38,37.4,37.37,37.4,108603.0,25.3526,25.3661,25.3458,25.3661,108603.0
2018-08-14 11:30:00,37.4,37.41,37.39,37.41,91221.0,25.3661,25.3729,25.3593,25.3729,91221.0
2018-08-14 12:00:00,37.41,37.42,37.4,37.41,62467.0,25.3729,25.3797,25.3661,25.3729,62467.0
2018-08-14 12:30:00,37.41,37.43,37.41,37.41,110454.0,25.3729,25.3865,25.3729,25.3729,110454.0
2018-08-14 13:00:00,37.41,37.42,37.4,37.4,48955.0,25.3729,25.3797,25.3661,25.3661,48955.0
2018-08-14 13:30:00,37.4,37.41,37.4,37.4,66702.0,25.3661,25.3729,25.3661,25.3661,66702.0
2018-08-14 14:00:00,37.41,37.41,37.38,37.39,157415.0,25.3729,25.3729,25.3526,25.3593,157415.0
2018-08-14 14:30:00,37.38,37.39,37.37,37.38,121882.0,25.3526,25.3593,25.3458,25.3526,121882.0
2018-08-14 15:00:00,37.38,37.39,37.37,37.37,91740.0,25.3526,25.3593,25.3458,25.3458,91740.0
2018-08-14 15:30:00,37.37,37.39,37.35,37.39,182974.0,25.3458,25.3593,25.3322,25.3593,182974.0
2018-08-15 09:30:00,37.36,37.43,37.36,37.38,143848.0,25.339,25.3865,25.339,25.3526,143848.0
2018-08-15 10:00:00,37.38,37.38,37.34,37.36,78070.0,25.3526,25.3526,25.3254,25.339,78070.0
2018-08-15 10:30:00,37.35,37.36,37.32,37.33,74739.0,25.3322,25.339,25.3119,25.3187,74739.0
2018-08-15 11:00:00,37.33,37.37,37.32,37.36,308400.0,25.3187,25.3458,25.3119,25.339,308400.0
2018-08-15 11:30:00,37.36,37.38,37.35,37.36,120196.0,25.339,25.3526,25.3322,25.339,120196.0
2018-08-15 12:00:00,37.36,37.39,37.35,37.37,231327.0,25.339,25.3593,25.3322,25.3458,231327.0
2018-08-15 12:30:00,37.38,37.4,37.37,37.4,101153.0,25.3526,25.3661,25.3458,25.3661,101153.0
2018-08-15 13:00:00,37.4,37.46,37.39,37.45,312908.0,25.3661,25.4068,25.3593,25.4,312908.0
2018-08-15 13:30:00,37.45,37.46,37.44,37.44,204093.0,25.4,25.4068,25.3933,25.3933,204093.0
2018-08-15 14:00:00,37.44,37.46,37.4,37.43,921547.0,25.3933,25.4068,25.3661,25.3865,921547.0
2018-08-15 14:30:00,37.42,37.45,37.42,37.45,81312.0,25.3797,25.4,25.3797,25.4,81312.0
2018-08-15 15:00:00,37.44,37.45,37.42,37.42,93728.0,25.3933,25.4,25.3797,25.3797,93728.0
2018-08-15 15:30:00,37.42,37.43,37.38,37.39,237386.0,25.3797,25.3865,25.3526,25.3593,237386.0
2018-08-16 09:30:00,37.41,37.49,37.4,37.45,174930.0,25.3729,25.4272,25.3661,25.4,174930.0
2018-08-16 10:00:00,37.44,37.45,37.43,37.44,47823.0,25.3933,25.4,25.3865,25.3933,47823.0
2018-08-16 10:30:00,37.44,37.46,37.43,37.45,56648.0,25.3933,25.4068,25.3865,25.4,56648.0
2018-08-16 11:00:00,37.46,37.46,37.45,37.45,69122.0,25.4068,25.4068,25.4,25.4,69122.0
2018-08-16 11:30:00,37.46,37.49,37.45,37.49,62113.0,25.4068,25.4272,25.4,25.4272,62113.0
2018-08-16 12:00:00,37.49,37.5,37.48,37.49,59048.0,25.4272,25.434,25.4204,25.4272,59048.0
2018-08-16 12:30:00,37.49,37.5,37.47,37.48,136801.0,25.4272,25.434,25.4136,25.4204,136801.0
2018-08-16 13:00:00,37.48,37.49,37.47,37.48,54227.0,25.4204,25.4272,25.4136,25.4204,54227.0
2018-08-16 13:30:00,37.48,37.49,37.48,37.48,54989.0,25.4204,25.4272,25.4204,25.4204,54989.0
2018-08-16 14:00:00,37.48,37.49,37.47,37.48,67249.0,25.4204,25.4272,25.4136,25.4204,67249.0
2018-08-16 14:30:00,37.48,37.48,37.45,37.45,106122.0,25.4204,25.4204,25.4,25.4,106122.0
2018-08-16 15:00:00,37.46,37.46,37.44,37.45,70974.0,25.4068,25.4068,25.3933,25.4,70974.0
2018-08-16 15:30:00,37.44,37.47,37.44,37.45,162184.0,25.3933,25.4136,25.3933,25.4,162184.0
2018-08-17 09:30:00,37.45,37.5,37.44,37.5,125655.0,25.4,25.434,25.3933,25.434,125655.0
2018-08-17 10:00:00,37.5,37.5,37.47,37.49,62675.0,25.434,25.434,25.4136,25.4272,62675.0
2018-08-17 10:30:00,37.49,37.5,37.48,37.5,67322.0,25.4272,25.434,25.4204,25.434,67322.0
2018-08-17 11:00:00,37.5,37.51,37.49,37.51,85556.0,25.434,25.4407,25.4272,25.4407,85556.0
2018-08-17 11:30:00,37.51,37.53,37.5,37.53,293769.0,25.4407,25.4543,25.434,25.4543,293769.0
2018-08-17 12:00:00,37.53,37.54,37.51,37.52,166387.0,25.4543,25.4611,25.4407,25.4475,166387.0
2018-08-17 12:30:00,37.52,37.53,37.51,37.52,78888.0,25.4475,25.4543,25.4407,25.4475,78888.0
2018-08-17 13:00:00,37.52,37.53,37.51,37.52,42508.0,25.4475,25.4543,25.4407,25.4475,42508.0
2018-08-17 13:30:00,37.52,37.53,37.52,37.52,44348.0,25.4475,25.4543,25.4475,25.4475,44348.0
2018-08-17 14:00:00,37.52,37.54,37.52,37.54,160184.0,25.4475,25.4611,25.4475,25.4611,160184.0
2018-08-17 14:30:00,37.54,37.54,37.53,37.54,70394.0,25.4611,25.4611,25.4543,25.4611,70394.0
2018-08-17 15:00:00,37.53,37.54,37.52,37.52,119369.0,25.4543,25.4611,25.4475,25.4475,119369.0
2018-08-17 15:30:00,37.52,37.57,37.51,37.55,399410.0,25.4475,25.4814,25.4407,25.4679,399410.0
2018-08-20 09:30:00,37.63,37.63,37.57,37.59,304038.0,25.5221,25.5221,25.4814,25.495,304038.0
2018-08-20 10:00:00,37.6,37.65,37.59,37.65,196801.0,25.5018,25.5357,25.495,25.5357,196801.0
2018-08-20 10:30:00,37.65,37.67,37.65,37.66,196070.0,25.5357,25.5493,25.5357,25.5425,196070.0
2018-08-20 11:00:00,37.66,37.71,37.65,37.71,402301.0,25.5425,25.5764,25.5357,25.5764,402301.0
2018-08-20 11:30:00,37.71,37.75,37.7,37.73,272253.0,25.5764,25.6035,25.5696,25.5899,272253.0
2018-08-20 12:00:00,37.73,37.73,37.69,37.7,120498.0,25.5899,25.5899,25.5628,25.5696,120498.0
2018-08-20 12:30:00,37.7,37.7,37.68,37.69,60926.0,25.5696,25.5696,25.556,25.5628,60926.0
2018-08-20 13:00:00,37.69,37.69,37.68,37.68,76551.0,25.5628,25.5628,25.556,25.556,76551.0
2018-08-20 13:30:00,37.69,37.71,37.68,37.71,206549.0,25.5628,25.5764,25.556,25.5764,206549.0
2018-08-20 14:00:00,37.71,37.71,37.69,37.7,145611.0,25.5764,25.5764,25.5628,25.5696,145611.0
2018-08-20 14:30:00,37.7,37.71,37.69,37.69,112023.0,25.5696,25.5764,25.5628,25.5628,112023.0
2018-08-20 15:00:00,37.7,37.71,37.65,37.65,291100.0,25.5696,25.5764,25.5357,25.5357,291100.0
2018-08-20 15:30:00,37.65,37.67,37.63,37.66,803029.0,25.5357,25.5493,25.5221,25.5425,803029.0
2018-08-21 09:30:00,37.64,37.7,37.64,37.66,104682.0,25.5289,25.5696,25.5289,25.5425,104682.0
2018-08-21 10:00:00,37.66,37.66,37.64,37.64,50579.0,25.5425,25.5425,25.5289,25.5289,50579.0
2018-08-21 10:30:00,37.64,37.65,37.64,37.65,53481.0,25.5289,25.5357,25.5289,25.5357,53481.0
2018-08-21 11:00:00,37.64,37.65,37.64,37.65,63335.0,25.5289,25.5357,25.5289,25.5357,63335.0
2018-08-21 11:30:00,37.64,37.66,37.64,37.66,74443.0,25.5289,25.5425,25.5289,25.5425,74443.0
2018-08-21 12:00:00,37.65,37.66,37.65,37.65,100574.0,25.5357,25.5425,25.5357,25.5357,100574.0
2018-08-21 12:30:00,37.66,37.67,37.65,37.67,69961.0,25.5425,25.5493,25.5357,25.5493,69961.0
2018-08-21 13:00:00,37.67,37.67,37.66,37.67,90880.0,25.5493,25.5493,25.5425,25.5493,90880.0
2018-08-21 13:30:00,37.66,37.67,37.66,37.67,85741.0,25.5425,25.5493,25.5425,25.5493,85741.0
2018-08-21 14:00:00,37.67,37.68,37.66,37.68,104680.0,25.5493,25.556,25.5425,25.556,104680.0
2018-08-21 14:30:00,37.68,37.68,37.66,37.66,87285.0,25.556,25.556,25.5425,25.5425,87285.0
2018-08-21 15:00:00,37.66,37.68,37.66,37.68,225581.0,25.5425,25.556,25.5425,25.556,225581.0
2018-08-21 15:30:00,37.68,37.68,37.66,37.67,159901.0,25.556,25.556,25.5425,25.5493,159901.0
2018-08-22 09:30:00,37.68,37.71,37.67,37.68,340574.0,25.556,25.5764,25.5493,25.556,340574.0
2018-08-22 10:00:00,37.68,37.69,37.67,37.69,93256.0,25.556,25.5628,25.5493,25.5628,93256.0
2018-08-22 10:30:00,37.68,37.7,37.68,37.69,87330.0,25.556,25.5696,25.556,25.5628,87330.0
2018-08-22 11:00:00,37.7,37.7,37.69,37.7,89783.0,25.5696,25.5696,25.5628,25.5696,89783.0
2018-08-22 11:30:00,37.7,37.7,37.68,37.7,89712.0,25.5696,25.5696,25.556,25.5696,89712.0
2018-08-22 12:00:00,37.7,37.7,37.67,37.68,83006.0,25.5696,25.5696,25.5493,25.556,83006.0
2018-08-22 12:30:00,37.68,37.68,37.67,37.68,61881.0,25.556,25.556,25.5493,25.556,61881.0
2018-08-22 13:00:00,37.68,37.69,37.67,37.69,69603.0,25.556,25.5628,25.5493,25.5628,69603.0
2018-08-22 13:30:00,37.69,37.69,37.68,37.69,105528.0,25.5628,25.5628,25.556,25.5628,105528.0
2018-08-22 14:00:00,37.69,37.7,37.68,37.69,92687.0,25.5628,25.5696,25.556,25.5628,92687.0
2018-08-22 14:30:00,37.69,37.69,37.68,37.69,81856.0,25.5628,25.5628,25.556,25.5628,81856.0
2018-08-22 15:00:00,37.69,37.7,37.68,37.7,91240.0,25.5628,25.5696,25.556,25.5696,91240.0
2018-08-22 15:30:00,37.7,37.7,37.63,37.65,339303.0,25.5696,25.5696,25.5221,25.5357,339303.0
2018-08-23 09:30:00,37.63,37.68,37.63,37.68,278276.0,25.5221,25.556,25.5221,25.556,278276.0
2018-08-23 10:00:00,37.68,37.69,37.67,37.68,52537.0,25.556,25.5628,25.5493,25.556,52537.0
2018-08-23 10:30:00,37.69,37.69,37.67,37.68,71673.0,25.5628,25.5628,25.5493,25.556,71673.0
2018-08-23 11:00:00,37.68,37.68,37.64,37.65,190637.0,25.556,25.556,25.5289,25.5357,190637.0
2018-08-23 11:30:00,37.65,37.66,37.63,37.64,119270.0,25.5357,25.5425,25.5221,25.5289,119270.0
2018-08-23 12:00:00,37.63,37.64,37.62,37.64,68738.0,25.5221,25.5289,25.5153,25.5289,68738.0
2018-08-23 12:30:00,37.63,37.64,37.63,37.63,59309.0,25.5221,25.5289,25.5221,25.5221,59309.0
2018-08-23 13:00:00,37.64,37.64,37.62,37.62,75508.0,25.5289,25.5289,25.5153,25.5153,75508.0
2018-08-23 13:30:00,37.63,37.63,37.62,37.62,48561.0,25.5221,25.5221,25.5153,25.5153,48561.0
2018-08-23 14:00:00,37.63,37.64,37.62,37.64,95262.0,25.5221,25.5289,25.5153,25.5289,95262.0
2018-08-23 14:30:00,37.63,37.64,37.63,37.64,44003.0,25.5221,25.5289,25.5221,25.5289,44003.0
2018-08-23 15:00:00,37.64,37.65,37.63,37.65,110662.0,25.5289,25.5357,25.5221,25.5357,110662.0
2018-08-23 15:30:00,37.65,37.65,37.61,37.61,260214.0,25.5357,25.5357,25.5086,25.5086,260214.0
2018-08-24 09:30:00,37.62,37.65,37.62,37.65,103625.0,25.5153,25.5357,25.5153,25.5357,103625.0
2018-08-24 10:00:00,37.65,37.68,37.64,37.65,197635.0,25.5357,25.556,25.5289,25.5357,197635.0
2018-08-24 10:30:00,37.65,37.67,37.64,37.67,89270.0,25.5357,25.5493,25.5289,25.5493,89270.0
2018-08-24 11:00:00,37.66,37.68,37.66,37.68,69852.0,25.5425,25.556,25.5425,25.556,69852.0
2018-08-24 11:30:00,37.68,37.69,37.67,37.69,59677.0,25.556,25.5628,25.5493,25.5628,59677.0
2018-08-24 12:00:00,37.69,37.7,37.68,37.69,145230.0,25.5628,25.5696,25.556,25.5628,145230.0
2018-08-24 12:30:00,37.69,37.7,37.68,37.7,74393.0,25.5628,25.5696,25.556,25.5696,74393.0
2018-08-24 13:00:00,37.7,37.71,37.67,37.71,230132.0,25.5696,25.5764,25.5493,25.5764,230132.0
2018-08-24 13:30:00,37.7,37.71,37.69,37.71,165400.0,25.5696,25.5764,25.5628,25.5764,165400.0
2018-08-24 14:00:00,37.71,37.72,37.7,37.72,165185.0,25.5764,25.5832,25.5696,25.5832,165185.0
2018-08-24 14:30:00,37.72,37.72,37.69,37.7,183007.0,25.5832,25.5832,25.5628,25.5696,183007.0
2018-08-24 15:00:00,37.69,37.71,37.69,37.71,199101.0,25.5628,25.5764,25.5628,25.5764,199101.0
2018-08-24 15:30:00,37.71,37.77,37.7,37.76,915321.0,25.5764,25.6171,25.5696,25.6103,915321.0
2018-08-27 09:30:00,37.78,37.78,37.74,37.77,182607.0,25.6239,25.6239,25.5967,25.6171,182607.0
2018-08-27 10:00:00,37.77,37.78,37.74,37.76,114889.0,25.6171,25.6239,25.5967,25.6103,114889.0
2018-08-27 10:30:00,37.75,37.76,37.74,37.75,63080.0,25.6035,25.6103,25.5967,25.6035,63080.0
2018-08-27 11:00:00,37.74,37.76,37.74,37.75,63042.0,25.5967,25.6103,25.5967,25.6035,63042.0
2018-08-27 11:30:00,37.74,37.75,37.73,37.74,68337.0,25.5967,25.6035,25.5899,25.5967,68337.0
2018-08-27 12:00:00,37.74,37.75,37.73,37.74,91388.0,25.5967,25.6035,25.5899,25.5967,91388.0
2018-08-27 12:30:00,37.74,37.75,37.73,37.74,70258.0,25.5967,25.6035,25.5899,25.5967,70258.0
2018-08-27 13:00:00,37.74,37.75,37.73,37.74,114150.0,25.5967,25.6035,25.5899,25.5967,114150.0
2018-08-27 13:30:00,37.73,37.74,37.72,37.73,68984.0,25.5899,25.5967,25.5832,25.5899,68984.0
2018-08-27 14:00:00,37.74,37.74,37.72,37.74,113606.0,25.5967,25.5967,25.5832,25.5967,113606.0
2018-08-27 14:30:00,37.74,37.74,37.72,37.72,147779.0,25.5967,25.5967,25.5832,25.5832,147779.0
2018-08-27 15:00:00,37.73,37.73,37.72,37.73,91561.0,25.5899,25.5899,25.5832,25.5899,91561.0
2018-08-27 15:30:00,37.73,37.75,37.71,37.75,304303.0,25.5899,25.6035,25.5764,25.6035,304303.0
2018-08-28 09:30:00,37.75,37.77,37.72,37.72,107396.0,25.6035,25.6171,25.5832,25.5832,107396.0
2018-08-28 10:00:00,37.73,37.74,37.71,37.71,86687.0,25.5899,25.5967,25.5764,25.5764,86687.0
2018-08-28 10:30:00,37.71,37.73,37.71,37.73,83431.0,25.5764,25.5899,25.5764,25.5899,83431.0
2018-08-28 11:00:00,37.72,37.77,37.72,37.76,395251.0,25.5832,25.6171,25.5832,25.6103,395251.0
2018-08-28 11:30:00,37.76,37.79,37.75,37.78,287189.0,25.6103,25.6306,25.6035,25.6239,287189.0
2018-08-28 12:00:00,37.78,37.8,37.77,37.8,254127.0,25.6239,25.6374,25.6171,25.6374,254127.0
2018-08-28 12:30:00,37.8,37.8,37.78,37.8,284807.0,25.6374,25.6374,25.6239,25.6374,284807.0
2018-08-28 13:00:00,37.79,37.8,37.76,37.77,114486.0,25.6306,25.6374,25.6103,25.6171,114486.0
2018-08-28 13:30:00,37.77,37.78,37.76,37.78,94882.0,25.6171,25.6239,25.6103,25.6239,94882.0
2018-08-28 14:00:00,37.77,37.8,37.77,37.8,339614.0,25.6171,25.6374,25.6171,25.6374,339614.0
2018-08-28 14:30:00,37.8,37.81,37.79,37.81,272040.0,25.6374,25.6442,25.6306,25.6442,272040.0
2018-08-28 15:00:00,37.81,37.82,37.79,37.82,489553.0,25.6442,25.651,25.6306,25.651,489553.0
2018-08-28 15:30:00,37.82,37.86,37.81,37.84,1772387.0,25.651,25.6781,25.6442,25.6646,1772387.0
2018-08-29 09:30:00,37.82,37.85,37.82,37.84,155308.0,25.651,25.6713,25.651,25.6646,155308.0
2018-08-29 10:00:00,37.85,37.85,37.84,37.85,119765.0,25.6713,25.6713,25.6646,25.6713,119765.0
2018-08-29 10:30:00,37.84,37.86,37.84,37.86,124101.0,25.6646,25.6781,25.6646,25.6781,124101.0
2018-08-29 11:00:00,37.86,37.88,37.85,37.87,437904.0,25.6781,25.6917,25.6713,25.6849,437904.0
2018-08-29 11:30:00,37.87,37.88,37.86,37.87,173416.0,25.6849,25.6917,25.6781,25.6849,173416.0
2018-08-29 12:00:00,37.87,37.88,37.86,37.87,100627.0,25.6849,25.6917,25.6781,25.6849,100627.0
2018-08-29 12:30:00,37.87,37.89,37.87,37.88,147761.0,25.6849,25.6985,25.6849,25.6917,147761.0
2018-08-29 13:00:00,37.89,37.89,37.88,37.89,78425.0,25.6985,25.6985,25.6917,25.6985,78425.0
2018-08-29 13:30:00,37.88,37.89,37.85,37.87,192434.0,25.6917,25.6985,25.6713,25.6849,192434.0
2018-08-29 14:00:00,37.86,37.88,37.86,37.88,118538.0,25.6781,25.6917,25.6781,25.6917,118538.0
2018-08-29 14:30:00,37.88,37.89,37.87,37.88,100604.0,25.6917,25.6985,25.6849,25.6917,100604.0
2018-08-29 15:00:00,37.88,37.9,37.88,37.9,152009.0,25.6917,25.7052,25.6917,25.7052,152009.0
2018-08-29 15:30:00,37.9,37.94,37.86,37.89,596603.0,25.7052,25.7324,25.6781,25.6985,596603.0
2018-08-30 09:30:00,37.88,37.94,37.88,37.93,181266.0,25.6917,25.7324,25.6917,25.7256,181266.0
2018-08-30 10:00:00,37.93,37.94,37.92,37.93,60833.0,25.7256,25.7324,25.7188,25.7256,60833.0
2018-08-30 10:30:00,37.93,37.93,37.91,37.93,75460.0,25.7256,25.7256,25.712,25.7256,75460.0
2018-08-30 11:00:00,37.93,37.93,37.91,37.91,74165.0,25.7256,25.7256,25.712,25.712,74165.0
2018-08-30 11:30:00,37.92,37.92,37.91,37.91,79133.0,25.7188,25.7188,25.712,25.712,79133.0
2018-08-30 12:00:00,37.92,37.92,37.91,37.91,139160.0,25.7188,25.7188,25.712,25.712,139160.0
2018-08-30 12:30:00,37.92,37.93,37.91,37.92,96930.0,25.7188,25.7256,25.712,25.7188,96930.0
2018-08-30 13:00:00,37.92,37.93,37.91,37.92,66121.0,25.7188,25.7256,25.712,25.7188,66121.0
2018-08-30 13:30:00,37.92,37.92,37.9,37.92,177726.0,25.7188,25.7188,25.7052,25.7188,177726.0
2018-08-30 14:00:00,37.92,37.92,37.89,37.9,106628.0,25.7188,25.7188,25.6985,25.7052,106628.0
2018-08-30 14:30:00,37.9,37.91,37.89,37.9,74872.0,25.7052,25.712,25.6985,25.7052,74872.0
2018-08-30 15:00:00,37.9,37.9,37.87,37.88,121446.0,25.7052,25.7052,25.6849,25.6917,121446.0
2018-08-30 15:30:00,37.88,37.89,37.83,37.84,389322.0,25.6917,25.6985,25.6578,25.6646,389322.0
2018-08-31 09:30:00,37.87,37.88,37.83,37.88,118745.0,25.6849,25.6917,25.6578,25.6917,118745.0
2018-08-31 10:00:00,37.88,37.92,37.87,37.91,189174.0,25.6917,25.7188,25.6849,25.712,189174.0
2018-08-31 10:30:00,37.91,37.92,37.91,37.92,87517.0,25.712,25.7188,25.712,25.7188,87517.0
2018-08-31 11:00:00,37.91,37.92,37.89,37.9,137919.0,25.712,25.7188,25.6985,25.7052,137919.0
2018-08-31 11:30:00,37.89,37.9,37.89,37.9,80370.0,25.6985,25.7052,25.6985,25.7052,80370.0
2018-08-31 12:00:00,37.89,37.91,37.89,37.91,95594.0,25.6985,25.712,25.6985,25.712,95594.0
2018-08-31 12:30:00,37.91,37.91,37.9,37.91,61830.0,25.712,25.712,25.7052,25.712,61830.0
2018-08-31 13:00:00,37.9,37.91,37.9,37.91,62642.0,25.7052,25.712,25.7052,25.712,62642.0
2018-08-31 13:30:00,37.9,37.92,37.9,37.92,109058.0,25.7052,25.7188,25.7052,25.7188,109058.0
2018-08-31 14:00:00,37.91,37.92,37.9,37.92,79552.0,25.712,25.7188,25.7052,25.7188,79552.0
2018-08-31 14:30:00,37.91,37.93,37.91,37.91,117901.0,25.712,25.7256,25.712,25.712,117901.0
2018-08-31 15:00:00,37.92,37.93,37.91,37.92,122284.0,25.7188,25.7256,25.712,25.7188,122284.0
2018-08-31 15:30:00,37.91,37.93,37.91,37.93,458630.0,25.712,25.7256,25.712,25.7256,458630.0
2018-09-04 09:30:00,37.77,37.77,37.7,37.73,403008.0,25.7269,25.7269,25.6792,25.6996,403008.0
2018-09-04 10:00:00,37.74,37.75,37.73,37.74,136248.0,25.7065,25.7133,25.6996,25.7065,136248.0
2018-09-04 10:30:00,37.74,37.76,37.74,37.75,86722.0,25.7065,25.7201,25.7065,25.7133,86722.0
2018-09-04 11:00:00,37.75,37.75,37.71,37.72,150562.0,25.7133,25.7133,25.686,25.6928,150562.0
2018-09-04 11:30:00,37.72,37.74,37.71,37.72,135762.0,25.6928,25.7065,25.686,25.6928,135762.0
2018-09-04 12:00:00,37.72,37.72,37.68,37.69,195803.0,25.6928,25.6928,25.6656,25.6724,195803.0
2018-09-04 12:30:00,37.68,37.69,37.66,37.68,279264.0,25.6656,25.6724,25.652,25.6656,279264.0
2018-09-04 13:00:00,37.68,37.69,37.67,37.68,199334.0,25.6656,25.6724,25.6588,25.6656,199334.0
2018-09-04 13:30:00,37.68,37.69,37.66,37.66,295544.0,25.6656,25.6724,25.652,25.652,295544.0
2018-09-04 14:00:00,37.66,37.66,37.63,37.63,382632.0,25.652,25.652,25.6315,25.6315,382632.0
2018-09-04 14:30:00,37.63,37.64,37.6,37.6,430881.0,25.6315,25.6383,25.6111,25.6111,430881.0
2018-09-04 15:00:00,37.6,37.61,37.55,37.55,582548.0,25.6111,25.6179,25.577,25.577,582548.0
2018-09-04 15:30:00,37.55,37.56,37.51,37.52,1248429.0,25.577,25.5838,25.5498,25.5566,1248429.0
2018-09-05 09:30:00,37.5,37.56,37.47,37.5,317795.0,25.543,25.5838,25.5225,25.543,317795.0
2018-09-05 10:00:00,37.49,37.51,37.48,37.5,129962.0,25.5362,25.5498,25.5294,25.543,129962.0
2018-09-05 10:30:00,37.5,37.51,37.48,37.51,79350.0,25.543,25.5498,25.5294,25.5498,79350.0
2018-09-05 11:00:00,37.5,37.55,37.5,37.54,156004.0,25.543,25.577,25.543,25.5702,156004.0
2018-09-05 11:30:00,37.54,37.55,37.51,37.51,165116.0,25.5702,25.577,25.5498,25.5498,165116.0
2018-09-05 12:00:00,37.51,37.52,37.46,37.47,315575.0,25.5498,25.5566,25.5157,25.5225,315575.0
2018-09-05 12:30:00,37.47,37.47,37.37,37.38,359054.0,25.5225,25.5225,25.4544,25.4612,359054.0
2018-09-05 13:00:00,37.37,37.39,37.35,37.37,344376.0,25.4544,25.4681,25.4408,25.4544,344376.0
2018-09-05 13:30:00,37.37,37.37,37.35,37.35,271834.0,25.4544,25.4544,25.4408,25.4408,271834.0
2018-09-05 14:00:00,37.35,37.4,37.34,37.39,335583.0,25.4408,25.4749,25.434,25.4681,335583.0
2018-09-05 14:30:00,37.38,37.39,37.37,37.38,261611.0,25.4612,25.4681,25.4544,25.4612,261611.0
2018-09-05 15:00:00,37.38,37.39,37.37,37.38,248880.0,25.4612,25.4681,25.4544,25.4612,248880.0
2018-09-05 15:30:00,37.39,37.4,37.34,37.35,1047827.0,25.4681,25.4749,25.434,25.4408,1047827.0
2018-09-06 09:30:00,37.36,37.42,37.36,37.41,157246.0,25.4476,25.4885,25.4476,25.4817,157246.0
2018-09-06 10:00:00,37.41,37.43,37.37,37.38,107135.0,25.4817,25.4953,25.4544,25.4612,107135.0
2018-09-06 10:30:00,37.38,37.38,37.29,37.3,346827.0,25.4612,25.4612,25.3999,25.4067,346827.0
2018-09-06 11:00:00,37.3,37.31,37.28,37.29,284928.0,25.4067,25.4136,25.3931,25.3999,284928.0
2018-09-06 11:30:00,37.29,37.32,37.29,37.32,209738.0,25.3999,25.4204,25.3999,25.4204,209738.0
2018-09-06 12:00:00,37.32,37.33,37.31,37.31,135208.0,25.4204,25.4272,25.4136,25.4136,135208.0
2018-09-06 12:30:00,37.31,37.33,37.3,37.3,157566.0,25.4136,25.4272,25.4067,25.4067,157566.0
2018-09-06 13:00:00,37.3,37.31,37.29,37.3,132469.0,25.4067,25.4136,25.3999,25.4067,132469.0
2018-09-06 13:30:00,37.3,37.33,37.3,37.32,190955.0,25.4067,25.4272,25.4067,25.4204,190955.0
2018-09-06 14:00:00,37.32,37.37,37.32,37.35,217753.0,25.4204,25.4544,25.4204,25.4408,217753.0
2018-09-06 14:30:00,37.34,37.36,37.34,37.34,138333.0,25.434,25.4476,25.434,25.434,138333.0
2018-09-06 15:00:00,37.34,37.36,37.33,37.34,309707.0,25.434,25.4476,25.4272,25.434,309707.0
2018-09-06 15:30:00,37.34,37.35,37.29,37.3,919869.0,25.434,25.4408,25.3999,25.4067,919869.0
2018-09-07 09:30:00,37.26,37.28,37.16,37.22,906362.0,25.3795,25.3931,25.3114,25.3523,906362.0
2018-09-07 10:00:00,37.23,37.23,37.17,37.19,227036.0,25.3591,25.3591,25.3182,25.3318,227036.0
2018-09-07 10:30:00,37.19,37.22,37.18,37.2,223222.0,25.3318,25.3523,25.325,25.3386,223222.0
2018-09-07 11:00:00,37.2,37.21,37.19,37.2,226171.0,25.3386,25.3454,25.3318,25.3386,226171.0
2018-09-07 11:30:00,37.2,37.23,37.2,37.2,208166.0,25.3386,25.3591,25.3386,25.3386,208166.0
2018-09-07 12:00:00,37.2,37.21,37.18,37.19,281602.0,25.3386,25.3454,25.325,25.3318,281602.0
2018-09-07 12:30:00,37.19,37.19,37.17,37.17,175027.0,25.3318,25.3318,25.3182,25.3182,175027.0
2018-09-07 13:00:00,37.17,37.18,37.14,37.14,172652.0,25.3182,25.325,25.2978,25.2978,172652.0
2018-09-07 13:30:00,37.14,37.17,37.14,37.15,233042.0,25.2978,25.3182,25.2978,25.3046,233042.0
2018-09-07 14:00:00,37.15,37.16,37.14,37.15,181429.0,25.3046,25.3114,25.2978,25.3046,181429.0
2018-09-07 14:30:00,37.14,37.15,37.14,37.14,180882.0,25.2978,25.3046,25.2978,25.2978,180882.0
2018-09-07 15:00:00,37.14,37.15,37.13,37.13,308751.0,25.2978,25.3046,25.291,25.291,308751.0
2018-09-07 15:30:00,37.13,37.14,37.05,37.12,1640185.0,25.291,25.2978,25.2365,25.2841,1640185.0
2018-09-10 09:30:00,37.15,37.17,37.1,37.14,387594.0,25.3046,25.3182,25.2705,25.2978,387594.0
2018-09-10 10:00:00,37.14,37.14,37.11,37.13,128737.0,25.2978,25.2978,25.2773,25.291,128737.0
2018-09-10 10:30:00,37.14,37.24,37.13,37.24,329960.0,25.2978,25.3659,25.291,25.3659,329960.0
2018-09-10 11:00:00,37.24,37.25,37.2,37.25,163839.0,25.3659,25.3727,25.3386,25.3727,163839.0
2018-09-10 11:30:00,37.25,37.25,37.22,37.23,92626.0,25.3727,25.3727,25.3523,25.3591,92626.0
2018-09-10 12:00:00,37.23,37.24,37.22,37.23,117270.0,25.3591,25.3659,25.3523,25.3591,117270.0
2018-09-10 12:30:00,37.22,37.24,37.21,37.23,141139.0,25.3523,25.3659,25.3454,25.3591,141139.0
2018-09-10 13:00:00,37.23,37.24,37.22,37.23,111067.0,25.3591,25.3659,25.3523,25.3591,111067.0
2018-09-10 13:30:00,37.23,37.23,37.22,37.22,57408.0,25.3591,25.3591,25.3523,25.3523,57408.0
2018-09-10 14:00:00,37.22,37.28,37.22,37.26,140033.0,25.3523,25.3931,25.3523,25.3795,140033.0
2018-09-10 14:30:00,37.26,37.27,37.24,37.24,180952.0,25.3795,25.3863,25.3659,25.3659,180952.0
2018-09-10 15:00:00,37.24,37.26,37.23,37.23,262526.0,25.3659,25.3795,25.3591,25.3591,262526.0
2018-09-10 15:30:00,37.23,37.26,37.21,37.26,564623.0,25.3591,25.3795,25.3454,25.3795,564623.0
2018-09-11 09:30:00,37.2,37.24,37.19,37.22,203577.0,25.3386,25.3659,25.3318,25.3523,203577.0
2018-09-11 10:00:00,37.22,37.26,37.21,37.26,137184.0,25.3523,25.3795,25.3454,25.3795,137184.0
2018-09-11 10:30:00,37.25,37.29,37.24,37.29,98009.0,25.3727,25.3999,25.3659,25.3999,98009.0
2018-09-11 11:00:00,37.29,37.31,37.28,37.31,165558.0,25.3999,25.4136,25.3931,25.4136,165558.0
2018-09-11 11:30:00,37.31,37.32,37.3,37.31,220000.0,25.4136,25.4204,25.4067,25.4136,220000.0
2018-09-11 12:00:00,37.32,37.32,37.3,37.32,100901.0,25.4204,25.4204,25.4067,25.4204,100901.0
2018-09-11 12:30:00,37.31,37.32,37.3,37.3,108719.0,25.4136,25.4204,25.4067,25.4067,108719.0
2018-09-11 13:00:00,37.3,37.31,37.28,37.29,183910.0,25.4067,25.4136,25.3931,25.3999,183910.0
2018-09-11 13:30:00,37.3,37.3,37.29,37.3,112535.0,25.4067,25.4067,25.3999,25.4067,112535.0
2018-09-11 14:00:00,37.29,37.3,37.28,37.28,109536.0,25.3999,25.4067,25.3931,25.3931,109536.0
2018-09-11 14:30:00,37.28,37.29,37.27,37.27,125756.0,25.3931,25.3999,25.3863,25.3863,125756.0
2018-09-11 15:00:00,37.27,37.28,37.23,37.23,207268.0,25.3863,25.3931,25.3591,25.3591,207268.0
2018-09-11 15:30:00,37.23,37.29,37.23,37.27,341297.0,25.3591,25.3999,25.3591,25.3863,341297.0
2018-09-12 09:30:00,37.28,37.32,37.27,37.28,274356.0,25.3931,25.4204,25.3863,25.3931,274356.0
2018-09-12 10:00:00,37.28,37.29,37.27,37.27,166162.0,25.3931,25.3999,25.3863,25.3863,166162.0
2018-09-12 10:30:00,37.27,37.28,37.25,37.26,120684.0,25.3863,25.3931,25.3727,25.3795,120684.0
2018-09-12 11:00:00,37.26,37.31,37.25,37.3,201756.0,25.3795,25.4136,25.3727,25.4067,201756.0
2018-09-12 11:30:00,37.3,37.32,37.28,37.29,184326.0,25.4067,25.4204,25.3931,25.3999,184326.0
2018-09-12 12:00:00,37.29,37.29,37.26,37.26,104832.0,25.3999,25.3999,25.3795,25.3795,104832.0
2018-09-12 12:30:00,37.27,37.27,37.26,37.26,106854.0,25.3863,25.3863,25.3795,25.3795,106854.0
2018-09-12 13:00:00,37.26,37.27,37.25,37.26,135175.0,25.3795,25.3863,25.3727,25.3795,135175.0
2018-09-12 13:30:00,37.25,37.27,37.25,37.26,120486.0,25.3727,25.3863,25.3727,25.3795,120486.0
2018-09-12 14:00:00,37.26,37.27,37.25,37.26,277553.0,25.3795,25.3863,25.3727,25.3795,277553.0
2018-09-12 14:30:00,37.26,37.26,37.25,37.25,130830.0,25.3795,25.3795,25.3727,25.3727,130830.0
2018-09-12 15:00:00,37.25,37.28,37.25,37.27,219282.0,25.3727,25.3931,25.3727,25.3863,219282.0
2018-09-12 15:30:00,37.27,37.3,37.26,37.29,471181.0,25.3863,25.4067,25.3795,25.3999,471181.0
2018-09-13 09:30:00,37.33,37.37,37.33,37.34,201718.0,25.4272,25.4544,25.4272,25.434,201718.0
2018-09-13 10:00:00,37.34,37.34,37.3,37.3,96064.0,25.434,25.434,25.4067,25.4067,96064.0
2018-09-13 10:30:00,37.3,37.31,37.28,37.28,137254.0,25.4067,25.4136,25.3931,25.3931,137254.0
2018-09-13 11:00:00,37.29,37.29,37.27,37.27,69207.0,25.3999,25.3999,25.3863,25.3863,69207.0
2018-09-13 11:30:00,37.27,37.29,37.27,37.28,92222.0,25.3863,25.3999,25.3863,25.3931,92222.0
2018-09-13 12:00:00,37.28,37.32,37.28,37.32,102548.0,25.3931,25.4204,25.3931,25.4204,102548.0
2018-09-13 12:30:00,37.32,37.32,37.3,37.3,47906.0,25.4204,25.4204,25.4067,25.4067,47906.0
2018-09-13 13:00:00,37.3,37.31,37.3,37.31,59833.0,25.4067,25.4136,25.4067,25.4136,59833.0
2018-09-13 13:30:00,37.3,37.31,37.29,37.3,56118.0,25.4067,25.4136,25.3999,25.4067,56118.0
2018-09-13 14:00:00,37.3,37.3,37.28,37.28,204233.0,25.4067,25.4067,25.3931,25.3931,204233.0
2018-09-13 14:30:00,37.28,37.3,37.28,37.28,133804.0,25.3931,25.4067,25.3931,25.3931,133804.0
2018-09-13 15:00:00,37.28,37.3,37.28,37.28,132153.0,25.3931,25.4067,25.3931,25.3931,132153.0
2018-09-13 15:30:00,37.28,37.31,37.26,37.27,456621.0,25.3931,25.4136,25.3795,25.3863,456621.0
2018-09-14 09:30:00,37.27,37.27,37.18,37.2,300519.0,25.3863,25.3863,25.325,25.3386,300519.0
2018-09-14 10:00:00,37.19,37.2,37.16,37.18,143799.0,25.3318,25.3386,25.3114,25.325,143799.0
2018-09-14 10:30:00,37.18,37.25,37.18,37.24,176509.0,25.325,25.3727,25.325,25.3659,176509.0
2018-09-14 11:00:00,37.25,37.27,37.24,37.26,98169.0,25.3727,25.3863,25.3659,25.3795,98169.0
2018-09-14 11:30:00,37.27,37.27,37.25,37.26,75812.0,25.3863,25.3863,25.3727,25.3795,75812.0
2018-09-14 12:00:00,37.27,37.27,37.23,37.23,127441.0,25.3863,25.3863,25.3591,25.3591,127441.0
2018-09-14 12:30:00,37.23,37.26,37.23,37.25,117181.0,25.3591,25.3795,25.3591,25.3727,117181.0
2018-09-14 13:00:00,37.25,37.29,37.25,37.29,98538.0,25.3727,25.3999,25.3727,25.3999,98538.0
2018-09-14 13:30:00,37.29,37.3,37.26,37.26,100506.0,25.3999,25.4067,25.3795,25.3795,100506.0
2018-09-14 14:00:00,37.26,37.27,37.25,37.25,62663.0,25.3795,25.3863,25.3727,25.3727,62663.0
2018-09-14 14:30:00,37.26,37.26,37.24,37.26,110506.0,25.3795,25.3795,25.3659,25.3795,110506.0
2018-09-14 15:00:00,37.26,37.27,37.25,37.26,150669.0,25.3795,25.3863,25.3727,25.3795,150669.0
2018-09-14 15:30:00,37.27,37.35,37.26,37.35,214032.0,25.3863,25.4408,25.3795,25.4408,214032.0
2018-09-17 09:30:00,37.31,37.32,37.27,37.31,163864.0,25.4136,25.4204,25.3863,25.4136,163864.0
2018-09-17 10:00:00,37.32,37.36,37.31,37.33,208624.0,25.4204,25.4476,25.4136,25.4272,208624.0
2018-09-17 10:30:00,37.32,37.33,37.29,37.3,244659.0,25.4204,25.4272,25.3999,25.4067,244659.0
2018-09-17 11:00:00,37.29,37.3,37.27,37.27,181338.0,25.3999,25.4067,25.3863,25.3863,181338.0
2018-09-17 11:30:00,37.27,37.28,37.25,37.25,96393.0,25.3863,25.3931,25.3727,25.3727,96393.0
2018-09-17 12:00:00,37.25,37.27,37.25,37.27,113642.0,25.3727,25.3863,25.3727,25.3863,113642.0
2018-09-17 12:30:00,37.27,37.27,37.24,37.25,138319.0,25.3863,25.3863,25.3659,25.3727,138319.0
2018-09-17 13:00:00,37.25,37.25,37.24,37.25,138883.0,25.3727,25.3727,25.3659,25.3727,138883.0
2018-09-17 13:30:00,37.25,37.26,37.24,37.25,206597.0,25.3727,25.3795,25.3659,25.3727,206597.0
2018-09-17 14:00:00,37.26,37.26,37.24,37.26,163930.0,25.3795,25.3795,25.3659,25.3795,163930.0
2018-09-17 14:30:00,37.26,37.27,37.25,37.26,153965.0,25.3795,25.3863,25.3727,25.3795,153965.0
2018-09-17 15:00:00,37.26,37.26,37.24,37.26,131314.0,25.3795,25.3795,25.3659,25.3795,131314.0
2018-09-17 15:30:00,37.25,37.26,37.24,37.24,448863.0,25.3727,25.3795,25.3659,25.3659,448863.0
2018-09-18 09:30:00,37.25,37.28,37.24,37.27,201711.0,25.3727,25.3931,25.3659,25.3863,201711.0
2018-09-18 10:00:00,37.27,37.28,37.24,37.26,143417.0,25.3863,25.3931,25.3659,25.3795,143417.0
2018-09-18 10:30:00,37.25,37.26,37.24,37.25,116068.0,25.3727,25.3795,25.3659,25.3727,116068.0
2018-09-18 11:00:00,37.25,37.25,37.23,37.23,153161.0,25.3727,25.3727,25.3591,25.3591,153161.0
2018-09-18 11:30:00,37.23,37.24,37.22,37.24,118183.0,25.3591,25.3659,25.3523,25.3659,118183.0
2018-09-18 12:00:00,37.24,37.24,37.23,37.23,92623.0,25.3659,25.3659,25.3591,25.3591,92623.0
2018-09-18 12:30:00,37.23,37.26,37.23,37.26,105846.0,25.3591,25.3795,25.3591,25.3795,105846.0
2018-09-18 13:00:00,37.26,37.26,37.25,37.26,65578.0,25.3795,25.3795,25.3727,25.3795,65578.0
2018-09-18 13:30:00,37.25,37.27,37.25,37.27,97570.0,25.3727,25.3863,25.3727,25.3863,97570.0
2018-09-18 14:00:00,37.26,37.29,37.26,37.27,143033.0,25.3795,25.3999,25.3795,25.3863,143033.0
2018-09-18 14:30:00,37.29,37.31,37.27,37.3,167795.0,25.3999,25.4136,25.3863,25.4067,167795.0
2018-09-18 15:00:00,37.3,37.32,37.24,37.25,472166.0,25.4067,25.4204,25.3659,25.3727,472166.0
2018-09-18 15:30:00,37.25,37.26,37.22,37.22,662767.0,25.3727,25.3795,25.3523,25.3523,662767.0
2018-09-19 09:30:00,37.23,37.26,37.2,37.2,264191.0,25.3591,25.3795,25.3386,25.3386,264191.0
2018-09-19 10:00:00,37.21,37.21,37.18,37.2,132879.0,25.3454,25.3454,25.325,25.3386,132879.0
2018-09-19 10:30:00,37.2,37.2,37.16,37.17,313498.0,25.3386,25.3386,25.3114,25.3182,313498.0
2018-09-19 11:00:00,37.16,37.17,37.12,37.13,621823.0,25.3114,25.3182,25.2841,25.291,621823.0
2018-09-19 11:30:00,37.13,37.17,37.12,37.16,192177.0,25.291,25.3182,25.2841,25.3114,192177.0
2018-09-19 12:00:00,37.17,37.17,37.14,37.14,101989.0,25.3182,25.3182,25.2978,25.2978,101989.0
2018-09-19 12:30:00,37.15,37.15,37.14,37.15,113268.0,25.3046,25.3046,25.2978,25.3046,113268.0
2018-09-19 13:00:00,37.15,37.15,37.13,37.14,131494.0,25.3046,25.3046,25.291,25.2978,131494.0
2018-09-19 13:30:00,37.14,37.15,37.13,37.14,134680.0,25.2978,25.3046,25.291,25.2978,134680.0
2018-09-19 14:00:00,37.13,37.14,37.13,37.13,132231.0,25.291,25.2978,25.291,25.291,132231.0
2018-09-19 14:30:00,37.13,37.14,37.12,37.13,256469.0,25.291,25.2978,25.2841,25.291,256469.0
2018-09-19 15:00:00,37.13,37.14,37.12,37.13,295844.0,25.291,25.2978,25.2841,25.291,295844.0
2018-09-19 15:30:00,37.13,37.14,37.08,37.08,1096143.0,25.291,25.2978,25.2569,25.2569,1096143.0
2018-09-20 09:30:00,37.08,37.13,37.03,37.04,411535.0,25.2569,25.291,25.2228,25.2297,411535.0
2018-09-20 10:00:00,37.03,37.07,37.03,37.06,223133.0,25.2228,25.2501,25.2228,25.2433,223133.0
2018-09-20 10:30:00,37.07,37.12,37.06,37.1,409715.0,25.2501,25.2841,25.2433,25.2705,409715.0
2018-09-20 11:00:00,37.09,37.12,37.09,37.12,106979.0,25.2637,25.2841,25.2637,25.2841,106979.0
2018-09-20 11:30:00,37.12,37.12,37.08,37.09,180068.0,25.2841,25.2841,25.2569,25.2637,180068.0
2018-09-20 12:00:00,37.08,37.09,37.08,37.09,101131.0,25.2569,25.2637,25.2569,25.2637,101131.0
2018-09-20 12:30:00,37.09,37.11,37.08,37.11,163121.0,25.2637,25.2773,25.2569,25.2773,163121.0
2018-09-20 13:00:00,37.1,37.11,37.09,37.1,59627.0,25.2705,25.2773,25.2637,25.2705,59627.0
2018-09-20 13:30:00,37.1,37.1,37.09,37.09,85443.0,25.2705,25.2705,25.2637,25.2637,85443.0
2018-09-20 14:00:00,37.09,37.1,37.09,37.09,108402.0,25.2637,25.2705,25.2637,25.2637,108402.0
2018-09-20 14:30:00,37.09,37.1,37.09,37.09,111956.0,25.2637,25.2705,25.2637,25.2637,111956.0
2018-09-20 15:00:00,37.09,37.1,37.08,37.09,150834.0,25.2637,25.2705,25.2569,25.2637,150834.0
2018-09-20 15:30:00,37.09,37.12,37.08,37.09,438753.0,25.2637,25.2841,25.2569,25.2637,438753.0
2018-09-21 09:30:00,37.08,37.12,37.06,37.09,176122.0,25.2569,25.2841,25.2433,25.2637,176122.0
2018-09-21 10:00:00,37.1,37.13,37.09,37.1,126861.0,25.2705,25.291,25.2637,25.2705,126861.0
2018-09-21 10:30:00,37.1,37.13,37.1,37.11,64946.0,25.2705,25.291,25.2705,25.2773,64946.0
2018-09-21 11:00:00,37.11,37.13,37.11,37.12,123462.0,25.2773,25.291,25.2773,25.2841,123462.0
2018-09-21 11:30:00,37.12,37.15,37.11,37.12,104104.0,25.2841,25.3046,25.2773,25.2841,104104.0
2018-09-21 12:00:00,37.13,37.14,37.12,37.12,56069.0,25.291,25.2978,25.2841,25.2841,56069.0
2018-09-21 12:30:00,37.13,37.14,37.12,37.14,51700.0,25.291,25.2978,25.2841,25.2978,51700.0
2018-09-21 13:00:00,37.14,37.14,37.12,37.13,50506.0,25.2978,25.2978,25.2841,25.291,50506.0
2018-09-21 13:30:00,37.13,37.13,37.12,37.12,40472.0,25.291,25.291,25.2841,25.2841,40472.0
2018-09-21 14:00:00,37.13,37.13,37.1,37.1,103462.0,25.291,25.291,25.2705,25.2705,103462.0
2018-09-21 14:30:00,37.1,37.12,37.08,37.11,165760.0,25.2705,25.2841,25.2569,25.2773,165760.0
2018-09-21 15:00:00,37.12,37.12,37.11,37.12,69880.0,25.2841,25.2841,25.2773,25.2841,69880.0
2018-09-21 15:30:00,37.12,37.16,37.11,37.16,243918.0,25.2841,25.3114,25.2773,25.3114,243918.0
2018-09-24 09:30:00,37.11,37.17,37.1,37.14,129470.0,25.2773,25.3182,25.2705,25.2978,129470.0
2018-09-24 10:00:00,37.14,37.15,37.12,37.12,108327.0,25.2978,25.3046,25.2841,25.2841,108327.0
2018-09-24 10:30:00,37.12,37.14,37.12,37.14,100966.0,25.2841,25.2978,25.2841,25.2978,100966.0
2018-09-24 11:00:00,37.14,37.14,37.12,37.13,46551.0,25.2978,25.2978,25.2841,25.291,46551.0
2018-09-24 11:30:00,37.12,37.13,37.1,37.11,84720.0,25.2841,25.291,25.2705,25.2773,84720.0
2018-09-24 12:00:00,37.11,37.11,37.1,37.11,67969.0,25.2773,25.2773,25.2705,25.2773,67969.0
2018-09-24 12:30:00,37.1,37.11,37.09,37.11,113496.0,25.2705,25.2773,25.2637,25.2773,113496.0
2018-09-24 13:00:00,37.11,37.11,37.09,37.09,68174.0,25.2773,25.2773,25.2637,25.2637,68174.0
2018-09-24 13:30:00,37.09,37.1,37.09,37.1,89131.0,25.2637,25.2705,25.2637,25.2705,89131.0
2018-09-24 14:00:00,37.1,37.11,37.09,37.1,91074.0,25.2705,25.2773,25.2637,25.2705,91074.0
2018-09-24 14:30:00,37.09,37.11,37.09,37.1,89624.0,25.2637,25.2773,25.2637,25.2705,89624.0
2018-09-24 15:00:00,37.11,37.15,37.1,37.15,77760.0,25.2773,25.3046,25.2705,25.3046,77760.0
2018-09-24 15:30:00,37.15,37.15,37.11,37.12,317882.0,25.3046,25.3046,25.2773,25.2841,317882.0
2018-09-25 09:30:00,37.09,37.11,37.06,37.08,260147.0,25.2637,25.2773,25.2433,25.2569,260147.0
2018-09-25 10:00:00,37.07,37.08,37.06,37.08,79828.0,25.2501,25.2569,25.2433,25.2569,79828.0
2018-09-25 10:30:00,37.08,37.08,37.04,37.04,221140.0,25.2569,25.2569,25.2297,25.2297,221140.0
2018-09-25 11:00:00,37.05,37.07,37.04,37.07,122255.0,25.2365,25.2501,25.2297,25.2501,122255.0
2018-09-25 11:30:00,37.07,37.07,37.05,37.05,108850.0,25.2501,25.2501,25.2365,25.2365,108850.0
2018-09-25 12:00:00,37.05,37.07,37.05,37.06,115420.0,25.2365,25.2501,25.2365,25.2433,115420.0
2018-09-25 12:30:00,37.06,37.07,37.05,37.07,189330.0,25.2433,25.2501,25.2365,25.2501,189330.0
2018-09-25 13:00:00,37.06,37.07,37.04,37.05,113100.0,25.2433,25.2501,25.2297,25.2365,113100.0
2018-09-25 13:30:00,37.05,37.06,37.03,37.04,308321.0,25.2365,25.2433,25.2228,25.2297,308321.0
2018-09-25 14:00:00,37.04,37.04,37.01,37.02,152933.0,25.2297,25.2297,25.2092,25.216,152933.0
2018-09-25 14:30:00,37.02,37.02,36.97,36.98,466694.0,25.216,25.216,25.182,25.1888,466694.0
2018-09-25 15:00:00,36.98,36.99,36.97,36.99,206519.0,25.1888,25.1956,25.182,25.1956,206519.0
2018-09-25 15:30:00,36.99,37.05,36.98,37.04,545366.0,25.1956,25.2365,25.1888,25.2297,545366.0
2018-09-26 09:30:00,37.02,37.08,37.02,37.07,265288.0,25.216,25.2569,25.216,25.2501,265288.0
2018-09-26 10:00:00,37.08,37.1,37.06,37.1,104629.0,25.2569,25.2705,25.2433,25.2705,104629.0
2018-09-26 10:30:00,37.09,37.1,37.04,37.06,220480.0,25.2637,25.2705,25.2297,25.2433,220480.0
2018-09-26 11:00:00,37.05,37.08,37.05,37.06,148655.0,25.2365,25.2569,25.2365,25.2433,148655.0
2018-09-26 11:30:00,37.06,37.06,37.04,37.05,80436.0,25.2433,25.2433,25.2297,25.2365,80436.0
2018-09-26 12:00:00,37.05,37.06,37.04,37.05,113891.0,25.2365,25.2433,25.2297,25.2365,113891.0
2018-09-26 12:30:00,37.05,37.06,37.04,37.04,86282.0,25.2365,25.2433,25.2297,25.2297,86282.0
2018-09-26 13:00:00,37.04,37.05,37.04,37.04,44559.0,25.2297,25.2365,25.2297,25.2297,44559.0
2018-09-26 13:30:00,37.05,37.05,37.01,37.02,150136.0,25.2365,25.2365,25.2092,25.216,150136.0
2018-09-26 14:00:00,37.02,37.05,37.01,37.02,231359.0,25.216,25.2365,25.2092,25.216,231359.0
2018-09-26 14:30:00,37.03,37.05,37.01,37.04,313493.0,25.2228,25.2365,25.2092,25.2297,313493.0
2018-09-26 15:00:00,37.05,37.06,37.03,37.05,681292.0,25.2365,25.2433,25.2228,25.2365,681292.0
2018-09-26 15:30:00,37.04,37.05,37.02,37.02,606404.0,25.2297,25.2365,25.216,25.216,606404.0
2018-09-27 09:30:00,37.05,37.07,37.01,37.04,231501.0,25.2365,25.2501,25.2092,25.2297,231501.0
2018-09-27 10:00:00,37.03,37.05,37.03,37.05,166455.0,25.2228,25.2365,25.2228,25.2365,166455.0
2018-09-27 10:30:00,37.05,37.06,37.04,37.05,125611.0,25.2365,25.2433,25.2297,25.2365,125611.0
2018-09-27 11:00:00,37.04,37.05,37.02,37.02,182939.0,25.2297,25.2365,25.216,25.216,182939.0
2018-09-27 11:30:00,37.03,37.03,37.01,37.02,159005.0,25.2228,25.2228,25.2092,25.216,159005.0
2018-09-27 12:00:00,37.02,37.03,37.02,37.02,141843.0,25.216,25.2228,25.216,25.216,141843.0
2018-09-27 12:30:00,37.02,37.03,37.01,37.01,131572.0,25.216,25.2228,25.2092,25.2092,131572.0
2018-09-27 13:00:00,37.02,37.02,37.01,37.02,47537.0,25.216,25.216,25.2092,25.216,47537.0
2018-09-27 13:30:00,37.02,37.03,37.0,37.01,93493.0,25.216,25.2228,25.2024,25.2092,93493.0
2018-09-27 14:00:00,37.0,37.01,36.99,36.99,273781.0,25.2024,25.2092,25.1956,25.1956,273781.0
2018-09-27 14:30:00,37.0,37.03,36.99,37.01,699144.0,25.2024,25.2228,25.1956,25.2092,699144.0
2018-09-27 15:00:00,37.01,37.03,37.01,37.02,160709.0,25.2092,25.2228,25.2092,25.216,160709.0
2018-09-27 15:30:00,37.03,37.05,37.02,37.05,356902.0,25.2228,25.2365,25.216,25.2365,356902.0
2018-09-28 09:30:00,37.09,37.1,37.02,37.04,305035.0,25.2637,25.2705,25.216,25.2297,305035.0
2018-09-28 10:00:00,37.03,37.08,37.03,37.07,216048.0,25.2228,25.2569,25.2228,25.2501,216048.0
2018-09-28 10:30:00,37.07,37.08,37.07,37.08,71769.0,25.2501,25.2569,25.2501,25.2569,71769.0
2018-09-28 11:00:00,37.08,37.09,37.07,37.08,71685.0,25.2569,25.2637,25.2501,25.2569,71685.0
2018-09-28 11:30:00,37.09,37.1,37.07,37.09,152032.0,25.2637,25.2705,25.2501,25.2637,152032.0
2018-09-28 12:00:00,37.08,37.1,37.08,37.09,109442.0,25.2569,25.2705,25.2569,25.2637,109442.0
2018-09-28 12:30:00,37.09,37.15,37.09,37.15,258092.0,25.2637,25.3046,25.2637,25.3046,258092.0
2018-09-28 13:00:00,37.14,37.15,37.12,37.12,139474.0,25.2978,25.3046,25.2841,25.2841,139474.0
2018-09-28 13:30:00,37.12,37.13,37.12,37.12,35791.0,25.2841,25.291,25.2841,25.2841,35791.0
2018-09-28 14:00:00,37.12,37.13,37.1,37.1,277021.0,25.2841,25.291,25.2705,25.2705,277021.0
2018-09-28 14:30:00,37.1,37.11,37.09,37.1,144132.0,25.2705,25.2773,25.2637,25.2705,144132.0
2018-09-28 15:00:00,37.1,37.11,37.09,37.1,163093.0,25.2705,25.2773,25.2637,25.2705,163093.0
2018-09-28 15:30:00,37.1,37.12,37.08,37.12,520615.0,25.2705,25.2841,25.2569,25.2841,520615.0
2018-10-01 09:30:00,37.02,37.02,36.96,36.98,354733.0,25.3254,25.3254,25.2844,25.2981,354733.0
2018-10-01 10:00:00,36.98,36.99,36.89,36.93,364592.0,25.2981,25.3049,25.2365,25.2639,364592.0
2018-10-01 10:30:00,36.93,36.93,36.86,36.87,329641.0,25.2639,25.2639,25.216,25.2228,329641.0
2018-10-01 11:00:00,36.87,36.87,36.8,36.81,376712.0,25.2228,25.2228,25.1749,25.1818,376712.0
2018-10-01 11:30:00,36.82,36.85,36.81,36.82,316700.0,25.1886,25.2091,25.1818,25.1886,316700.0
2018-10-01 12:00:00,36.82,36.83,36.79,36.79,274896.0,25.1886,25.1955,25.1681,25.1681,274896.0
2018-10-01 12:30:00,36.8,36.82,36.78,36.78,279804.0,25.1749,25.1886,25.1613,25.1613,279804.0
2018-10-01 13:00:00,36.78,36.79,36.73,36.76,471163.0,25.1613,25.1681,25.1271,25.1476,471163.0
2018-10-01 13:30:00,36.76,36.79,36.73,36.73,370209.0,25.1476,25.1681,25.1271,25.1271,370209.0
2018-10-01 14:00:00,36.73,36.74,36.7,36.73,718151.0,25.1271,25.1339,25.1065,25.1271,718151.0
2018-10-01 14:30:00,36.73,36.75,36.72,36.73,459025.0,25.1271,25.1407,25.1202,25.1271,459025.0
2018-10-01 15:00:00,36.73,36.74,36.71,36.72,518742.0,25.1271,25.1339,25.1134,25.1202,518742.0
2018-10-01 15:30:00,36.71,36.72,36.69,36.7,1133342.0,25.1134,25.1202,25.0997,25.1065,1133342.0
2018-10-02 09:30:00,36.72,36.76,36.7,36.73,547959.0,25.1202,25.1476,25.1065,25.1271,547959.0
2018-10-02 10:00:00,36.73,36.77,36.72,36.76,215037.0,25.1271,25.1544,25.1202,25.1476,215037.0
2018-10-02 10:30:00,36.76,36.78,36.72,36.74,280808.0,25.1476,25.1613,25.1202,25.1339,280808.0
2018-10-02 11:00:00,36.74,36.75,36.73,36.73,178655.0,25.1339,25.1407,25.1271,25.1271,178655.0
2018-10-02 11:30:00,36.73,36.73,36.67,36.67,438403.0,25.1271,25.1271,25.086,25.086,438403.0
2018-10-02 12:00:00,36.68,36.68,36.65,36.66,208466.0,25.0928,25.0928,25.0723,25.0792,208466.0
2018-10-02 12:30:00,36.66,36.74,36.66,36.73,719590.0,25.0792,25.1339,25.0792,25.1271,719590.0
2018-10-02 13:00:00,36.73,36.77,36.73,36.73,189659.0,25.1271,25.1544,25.1271,25.1271,189659.0
2018-10-02 13:30:00,36.73,36.79,36.73,36.76,215675.0,25.1271,25.1681,25.1271,25.1476,215675.0
2018-10-02 14:00:00,36.75,36.76,36.75,36.75,103602.0,25.1407,25.1476,25.1407,25.1407,103602.0
2018-10-02 14:30:00,36.75,36.75,36.71,36.71,338575.0,25.1407,25.1407,25.1134,25.1134,338575.0
2018-10-02 15:00:00,36.71,36.72,36.65,36.65,804693.0,25.1134,25.1202,25.0723,25.0723,804693.0
2018-10-02 15:30:00,36.66,36.66,36.57,36.59,2471501.0,25.0792,25.0792,25.0176,25.0313,2471501.0
2018-10-03 09:30:00,36.61,36.68,36.6,36.64,849249.0,25.045,25.0928,25.0381,25.0655,849249.0
2018-10-03 10:00:00,36.64,36.67,36.58,36.66,467537.0,25.0655,25.086,25.0244,25.0792,467537.0
2018-10-03 10:30:00,36.66,36.67,36.64,36.66,201928.0,25.0792,25.086,25.0655,25.0792,201928.0
2018-10-03 11:00:00,36.66,36.7,36.62,36.63,371215.0,25.0792,25.1065,25.0518,25.0586,371215.0
2018-10-03 11:30:00,36.63,36.63,36.58,36.62,284089.0,25.0586,25.0586,25.0244,25.0518,284089.0
2018-10-03 12:00:00,36.62,36.63,36.58,36.6,181955.0,25.0518,25.0586,25.0244,25.0381,181955.0
2018-10-03 12:30:00,36.59,36.63,36.59,36.59,199170.0,25.0313,25.0586,25.0313,25.0313,199170.0
2018-10-03 13:00:00,36.59,36.61,36.52,36.53,333885.0,25.0313,25.045,24.9834,24.9902,333885.0
2018-10-03 13:30:00,36.54,36.59,36.52,36.52,308519.0,24.9971,25.0313,24.9834,24.9834,308519.0
2018-10-03 14:00:00,36.52,36.53,36.33,36.33,913776.0,24.9834,24.9902,24.8534,24.8534,913776.0
2018-10-03 14:30:00,36.33,36.36,36.29,36.35,713750.0,24.8534,24.8739,24.826,24.8671,713750.0
2018-10-03 15:00:00,36.36,36.44,36.35,36.41,886237.0,24.8739,24.9287,24.8671,24.9081,886237.0
2018-10-03 15:30:00,36.41,36.44,36.31,36.34,2451312.0,24.9081,24.9287,24.8397,24.8603,2451312.0
2018-10-04 09:30:00,36.28,36.32,36.16,36.17,1022716.0,24.8192,24.8466,24.7371,24.744,1022716.0
2018-10-04 10:00:00,36.17,36.17,36.06,36.12,1164967.0,24.744,24.744,24.6687,24.7098,1164967.0
2018-10-04 10:30:00,36.12,36.17,36.09,36.1,567347.0,24.7098,24.744,24.6892,24.6961,567347.0
2018-10-04 11:00:00,36.1,36.15,36.07,36.1,673160.0,24.6961,24.7303,24.6755,24.6961,673160.0
2018-10-04 11:30:00,36.1,36.13,36.09,36.12,308293.0,24.6961,24.7166,24.6892,24.7098,308293.0
2018-10-04 12:00:00,36.11,36.12,36.07,36.09,570765.0,24.7029,24.7098,24.6755,24.6892,570765.0
2018-10-04 12:30:00,36.09,36.11,36.07,36.08,256271.0,24.6892,24.7029,24.6755,24.6824,256271.0
2018-10-04 13:00:00,36.08,36.09,36.05,36.05,284842.0,24.6824,24.6892,24.6619,24.6619,284842.0
2018-10-04 13:30:00,36.05,36.08,36.04,36.05,285135.0,24.6619,24.6824,24.655,24.6619,285135.0
2018-10-04 14:00:00,36.05,36.06,36.03,36.03,437443.0,24.6619,24.6687,24.6482,24.6482,437443.0
2018-10-04 14:30:00,36.03,36.06,36.03,36.05,591981.0,24.6482,24.6687,24.6482,24.6619,591981.0
2018-10-04 15:00:00,36.05,36.1,36.05,36.07,758564.0,24.6619,24.6961,24.6619,24.6755,758564.0
2018-10-04 15:30:00,36.07,36.09,36.05,36.09,1543855.0,24.6755,24.6892,24.6619,24.6892,1543855.0
2018-10-05 09:30:00,35.96,36.08,35.96,35.98,996760.0,24.6003,24.6824,24.6003,24.614,996760.0
2018-10-05 10:00:00,35.99,36.1,35.98,36.07,640334.0,24.6208,24.6961,24.614,24.6755,640334.0
2018-10-05 10:30:00,36.07,36.1,36.03,36.05,467616.0,24.6755,24.6961,24.6482,24.6619,467616.0
2018-10-05 11:00:00,36.05,36.09,36.04,36.08,194842.0,24.6619,24.6892,24.655,24.6824,194842.0
2018-10-05 11:30:00,36.08,36.11,36.02,36.02,405845.0,24.6824,24.7029,24.6413,24.6413,405845.0
2018-10-05 12:00:00,36.02,36.05,36.02,36.04,278105.0,24.6413,24.6619,24.6413,24.655,278105.0
2018-10-05 12:30:00,36.04,36.04,36.0,36.02,296017.0,24.655,24.655,24.6277,24.6413,296017.0
2018-10-05 13:00:00,36.02,36.04,36.01,36.02,170447.0,24.6413,24.655,24.6345,24.6413,170447.0
2018-10-05 13:30:00,36.02,36.04,36.01,36.03,344975.0,24.6413,24.655,24.6345,24.6482,344975.0
2018-10-05 14:00:00,36.04,36.06,36.02,36.06,372712.0,24.655,24.6687,24.6413,24.6687,372712.0
2018-10-05 14:30:00,36.06,36.13,36.04,36.05,691245.0,24.6687,24.7166,24.655,24.6619,691245.0
2018-10-05 15:00:00,36.05,36.06,36.05,36.05,769528.0,24.6619,24.6687,24.6619,24.6619,769528.0
2018-10-05 15:30:00,36.05,36.09,36.05,36.05,1688971.0,24.6619,24.6892,24.6619,24.6619,1688971.0
2018-10-08 09:30:00,36.05,36.18,36.05,36.14,413663.0,24.6619,24.7508,24.6619,24.7234,413663.0
2018-10-08 10:00:00,36.14,36.15,36.09,36.1,248863.0,24.7234,24.7303,24.6892,24.6961,248863.0
2018-10-08 10:30:00,36.09,36.1,36.07,36.08,338320.0,24.6892,24.6961,24.6755,24.6824,338320.0
2018-10-08 11:00:00,36.08,36.09,36.04,36.04,189247.0,24.6824,24.6892,24.655,24.655,189247.0
2018-10-08 11:30:00,36.05,36.05,35.98,36.0,201506.0,24.6619,24.6619,24.614,24.6277,201506.0
2018-10-08 12:00:00,36.0,36.07,35.99,36.07,217284.0,24.6277,24.6755,24.6208,24.6755,217284.0
2018-10-08 12:30:00,36.07,36.07,36.02,36.02,100176.0,24.6755,24.6755,24.6413,24.6413,100176.0
2018-10-08 13:00:00,36.02,36.05,36.01,36.04,83020.0,24.6413,24.6619,24.6345,24.655,83020.0
2018-10-08 13:30:00,36.04,36.05,36.03,36.04,102317.0,24.655,24.6619,24.6482,24.655,102317.0
2018-10-08 14:00:00,36.04,36.09,36.03,36.09,145208.0,24.655,24.6892,24.6482,24.6892,145208.0
2018-10-08 14:30:00,36.09,36.11,36.07,36.11,220818.0,24.6892,24.7029,24.6755,24.7029,220818.0
2018-10-08 15:00:00,36.11,36.12,36.1,36.11,143315.0,24.7029,24.7098,24.6961,24.7029,143315.0
2018-10-08 15:30:00,36.11,36.12,36.09,36.12,403843.0,24.7029,24.7098,24.6892,24.7098,403843.0
2018-10-09 09:30:00,36.11,36.14,36.08,36.13,400740.0,24.7029,24.7234,24.6824,24.7166,400740.0
2018-10-09 10:00:00,36.14,36.18,36.12,36.18,306177.0,24.7234,24.7508,24.7098,24.7508,306177.0
2018-10-09 10:30:00,36.18,36.24,36.15,36.18,549142.0,24.7508,24.7918,24.7303,24.7508,549142.0
2018-10-09 11:00:00,36.18,36.19,36.15,36.17,219140.0,24.7508,24.7576,24.7303,24.744,219140.0
2018-10-09 11:30:00,36.17,36.19,36.17,36.19,103333.0,24.744,24.7576,24.744,24.7576,103333.0
2018-10-09 12:00:00,36.19,36.19,36.17,36.18,85281.0,24.7576,24.7576,24.744,24.7508,85281.0
2018-10-09 12:30:00,36.17,36.2,36.17,36.19,145679.0,24.744,24.7645,24.744,24.7576,145679.0
2018-10-09 13:00:00,36.19,36.21,36.17,36.2,167718.0,24.7576,24.7713,24.744,24.7645,167718.0
2018-10-09 13:30:00,36.2,36.2,36.17,36.18,134605.0,24.7645,24.7645,24.744,24.7508,134605.0
2018-10-09 14:00:00,36.18,36.19,36.17,36.18,145556.0,24.7508,24.7576,24.744,24.7508,145556.0
2018-10-09 14:30:00,36.18,36.2,36.18,36.2,99208.0,24.7508,24.7645,24.7508,24.7645,99208.0
2018-10-09 15:00:00,36.2,36.2,36.17,36.18,183177.0,24.7645,24.7645,24.744,24.7508,183177.0
2018-10-09 15:30:00,36.18,36.22,36.18,36.21,493706.0,24.7508,24.7782,24.7508,24.7713,493706.0
2018-10-10 09:30:00,36.14,36.17,36.06,36.07,238169.0,24.7234,24.744,24.6687,24.6755,238169.0
2018-10-10 10:00:00,36.07,36.09,36.03,36.03,334823.0,24.6755,24.6892,24.6482,24.6482,334823.0
2018-10-10 10:30:00,36.04,36.05,36.0,36.02,487525.0,24.655,24.6619,24.6277,24.6413,487525.0
2018-10-10 11:00:00,36.02,36.02,35.92,35.96,443979.0,24.6413,24.6413,24.5729,24.6003,443979.0
2018-10-10 11:30:00,35.96,35.97,35.91,35.94,210599.0,24.6003,24.6071,24.5661,24.5866,210599.0
2018-10-10 12:00:00,35.94,35.96,35.92,35.95,287973.0,24.5866,24.6003,24.5729,24.5935,287973.0
2018-10-10 12:30:00,35.94,35.96,35.93,35.95,186260.0,24.5866,24.6003,24.5798,24.5935,186260.0
2018-10-10 13:00:00,35.96,35.99,35.94,35.98,216432.0,24.6003,24.6208,24.5866,24.614,216432.0
2018-10-10 13:30:00,35.98,35.98,35.95,35.95,198164.0,24.614,24.614,24.5935,24.5935,198164.0
2018-10-10 14:00:00,35.95,35.96,35.91,35.91,287157.0,24.5935,24.6003,24.5661,24.5661,287157.0
2018-10-10 14:30:00,35.91,35.92,35.88,35.91,359895.0,24.5661,24.5729,24.5456,24.5661,359895.0
2018-10-10 15:00:00,35.91,36.0,35.9,35.99,733408.0,24.5661,24.6277,24.5592,24.6208,733408.0
2018-10-10 15:30:00,36.0,36.0,35.93,35.98,447234.0,24.6277,24.6277,24.5798,24.614,447234.0
2018-10-11 09:30:00,35.94,36.02,35.91,36.02,618881.0,24.5866,24.6413,24.5661,24.6413,618881.0
2018-10-11 10:00:00,36.02,36.03,35.96,35.98,424923.0,24.6413,24.6482,24.6003,24.614,424923.0
2018-10-11 10:30:00,35.99,36.02,35.97,35.97,170486.0,24.6208,24.6413,24.6071,24.6071,170486.0
2018-10-11 11:00:00,35.97,35.98,35.92,35.93,289144.0,24.6071,24.614,24.5729,24.5798,289144.0
2018-10-11 11:30:00,35.93,36.0,35.92,35.98,142105.0,24.5798,24.6277,24.5729,24.614,142105.0
2018-10-11 12:00:00,35.98,36.02,35.96,36.0,118413.0,24.614,24.6413,24.6003,24.6277,118413.0
2018-10-11 12:30:00,35.99,36.01,35.98,36.0,122974.0,24.6208,24.6345,24.614,24.6277,122974.0
2018-10-11 13:00:00,36.0,36.02,35.99,36.0,103387.0,24.6277,24.6413,24.6208,24.6277,103387.0
2018-10-11 13:30:00,36.0,36.01,35.98,35.98,138213.0,24.6277,24.6345,24.614,24.614,138213.0
2018-10-11 14:00:00,35.99,36.0,35.97,35.97,276817.0,24.6208,24.6277,24.6071,24.6071,276817.0
2018-10-11 14:30:00,35.97,35.98,35.87,35.87,417338.0,24.6071,24.614,24.5387,24.5387,417338.0
2018-10-11 15:00:00,35.87,35.96,35.86,35.95,274737.0,24.5387,24.6003,24.5319,24.5935,274737.0
2018-10-11 15:30:00,35.95,36.01,35.9,35.92,331819.0,24.5935,24.6345,24.5592,24.5729,331819.0
2018-10-12 09:30:00,36.05,36.07,36.0,36.07,302627.0,24.6619,24.6755,24.6277,24.6755,302627.0
2018-10-12 10:00:00,36.07,36.08,36.02,36.02,215163.0,24.6755,24.6824,24.6413,24.6413,215163.0
2018-10-12 10:30:00,36.01,36.05,36.0,36.01,228888.0,24.6345,24.6619,24.6277,24.6345,228888.0
2018-10-12 11:00:00,36.02,36.02,35.97,35.98,455697.0,24.6413,24.6413,24.6071,24.614,455697.0
2018-10-12 11:30:00,35.98,36.0,35.95,35.96,287900.0,24.614,24.6277,24.5935,24.6003,287900.0
2018-10-12 12:00:00,35.96,35.96,35.9,35.91,782528.0,24.6003,24.6003,24.5592,24.5661,782528.0
2018-10-12 12:30:00,35.91,35.91,35.84,35.9,542130.0,24.5661,24.5661,24.5182,24.5592,542130.0
2018-10-12 13:00:00,35.9,35.91,35.86,35.87,440502.0,24.5592,24.5661,24.5319,24.5387,440502.0
2018-10-12 13:30:00,35.87,35.89,35.85,35.87,361934.0,24.5387,24.5524,24.525,24.5387,361934.0
2018-10-12 14:00:00,35.87,35.88,35.83,35.88,716418.0,24.5387,24.5456,24.5114,24.5456,716418.0
2018-10-12 14:30:00,35.87,35.88,35.83,35.87,649729.0,24.5387,24.5456,24.5114,24.5387,649729.0
2018-10-12 15:00:00,35.87,35.9,35.85,35.89,316024.0,24.5387,24.5592,24.525,24.5524,316024.0
2018-10-12 15:30:00,35.89,35.9,35.83,35.87,1701618.0,24.5524,24.5592,24.5114,24.5387,1701618.0
2018-10-15 09:30:00,35.87,35.95,35.87,35.88,617196.0,24.5387,24.5935,24.5387,24.5456,617196.0
2018-10-15 10:00:00,35.89,35.89,35.84,35.89,323689.0,24.5524,24.5524,24.5182,24.5524,323689.0
2018-10-15 10:30:00,35.89,35.89,35.81,35.84,516786.0,24.5524,24.5524,24.4977,24.5182,516786.0
2018-10-15 11:00:00,35.84,35.87,35.82,35.86,198279.0,24.5182,24.5387,24.5045,24.5319,198279.0
2018-10-15 11:30:00,35.87,35.87,35.84,35.84,264757.0,24.5387,24.5387,24.5182,24.5182,264757.0
2018-10-15 12:00:00,35.84,35.85,35.84,35.84,213257.0,24.5182,24.525,24.5182,24.5182,213257.0
2018-10-15 12:30:00,35.85,35.87,35.84,35.87,290635.0,24.525,24.5387,24.5182,24.5387,290635.0
2018-10-15 13:00:00,35.87,35.87,35.86,35.86,191618.0,24.5387,24.5387,24.5319,24.5319,191618.0
2018-10-15 13:30:00,35.87,35.9,35.86,35.9,285817.0,24.5387,24.5592,24.5319,24.5592,285817.0
2018-10-15 14:00:00,35.89,35.9,35.88,35.89,173338.0,24.5524,24.5592,24.5456,24.5524,173338.0
2018-10-15 14:30:00,35.89,35.92,35.88,35.92,195244.0,24.5524,24.5729,24.5456,24.5729,195244.0
2018-10-15 15:00:00,35.91,35.92,35.88,35.89,300343.0,24.5661,24.5729,24.5456,24.5524,300343.0
2018-10-15 15:30:00,35.89,35.93,35.87,35.92,526600.0,24.5524,24.5798,24.5387,24.5729,526600.0
2018-10-16 09:30:00,35.95,35.96,35.9,35.92,522412.0,24.5935,24.6003,24.5592,24.5729,522412.0
2018-10-16 10:00:00,35.92,35.96,35.91,35.96,165416.0,24.5729,24.6003,24.5661,24.6003,165416.0
2018-10-16 10:30:00,35.96,35.98,35.95,35.98,142712.0,24.6003,24.614,24.5935,24.614,142712.0
2018-10-16 11:00:00,35.98,35.98,35.96,35.97,231665.0,24.614,24.614,24.6003,24.6071,231665.0
2018-10-16 11:30:00,35.96,35.97,35.96,35.96,290847.0,24.6003,24.6071,24.6003,24.6003,290847.0
2018-10-16 12:00:00,35.97,35.98,35.96,35.97,275830.0,24.6071,24.614,24.6003,24.6071,275830.0
2018-10-16 12:30:00,35.96,36.0,35.96,36.0,193154.0,24.6003,24.6277,24.6003,24.6277,193154.0
2018-10-16 13:00:00,36.0,36.0,35.98,35.99,66036.0,24.6277,24.6277,24.614,24.6208,66036.0
2018-10-16 13:30:00,35.99,36.0,35.98,36.0,174435.0,24.6208,24.6277,24.614,24.6277,174435.0
2018-10-16 14:00:00,35.99,36.01,35.99,36.0,212494.0,24.6208,24.6345,24.6208,24.6277,212494.0
2018-10-16 14:30:00,36.0,36.02,35.99,36.02,296858.0,24.6277,24.6413,24.6208,24.6413,296858.0
2018-10-16 15:00:00,36.01,36.02,35.99,36.0,187333.0,24.6345,24.6413,24.6208,24.6277,187333.0
2018-10-16 15:30:00,36.01,36.04,35.98,36.0,971853.0,24.6345,24.655,24.614,24.6277,971853.0
2018-10-17 09:30:00,36.01,36.04,35.97,35.97,293532.0,24.6345,24.655,24.6071,24.6071,293532.0
2018-10-17 10:00:00,35.97,36.0,35.96,35.97,195988.0,24.6071,24.6277,24.6003,24.6071,195988.0
2018-10-17 10:30:00,35.97,35.97,35.94,35.95,208621.0,24.6071,24.6071,24.5866,24.5935,208621.0
2018-10-17 11:00:00,35.95,35.98,35.94,35.98,135216.0,24.5935,24.614,24.5866,24.614,135216.0
2018-10-17 11:30:00,35.98,36.0,35.96,35.98,151032.0,24.614,24.6277,24.6003,24.614,151032.0
2018-10-17 12:00:00,35.99,35.99,35.97,35.98,69518.0,24.6208,24.6208,24.6071,24.614,69518.0
2018-10-17 12:30:00,35.98,35.99,35.98,35.98,75543.0,24.614,24.6208,24.614,24.614,75543.0
2018-10-17 13:00:00,35.98,35.99,35.97,35.98,145326.0,24.614,24.6208,24.6071,24.614,145326.0
2018-10-17 13:30:00,35.98,35.99,35.96,35.98,193167.0,24.614,24.6208,24.6003,24.614,193167.0
2018-10-17 14:00:00,35.97,35.99,35.96,35.98,89941.0,24.6071,24.6208,24.6003,24.614,89941.0
2018-10-17 14:30:00,35.97,35.99,35.97,35.98,107655.0,24.6071,24.6208,24.6071,24.614,107655.0
2018-10-17 15:00:00,35.98,36.02,35.98,36.01,220578.0,24.614,24.6413,24.614,24.6345,220578.0
2018-10-17 15:30:00,36.02,36.02,35.99,36.0,548409.0,24.6413,24.6413,24.6208,24.6277,548409.0
2018-10-18 09:30:00,35.95,36.0,35.93,35.99,254683.0,24.5935,24.6277,24.5798,24.6208,254683.0
2018-10-18 10:00:00,35.99,36.06,35.98,36.04,213622.0,24.6208,24.6687,24.614,24.655,213622.0
2018-10-18 10:30:00,36.05,36.06,36.01,36.04,158870.0,24.6619,24.6687,24.6345,24.655,158870.0
2018-10-18 11:00:00,36.04,36.06,36.03,36.04,99563.0,24.655,24.6687,24.6482,24.655,99563.0
2018-10-18 11:30:00,36.03,36.04,36.0,36.02,397124.0,24.6482,24.655,24.6277,24.6413,397124.0
2018-10-18 12:00:00,36.01,36.04,36.0,36.03,132261.0,24.6345,24.655,24.6277,24.6482,132261.0
2018-10-18 12:30:00,36.03,36.05,36.03,36.04,99059.0,24.6482,24.6619,24.6482,24.655,99059.0
2018-10-18 13:00:00,36.04,36.04,35.99,36.01,138132.0,24.655,24.655,24.6208,24.6345,138132.0
2018-10-18 13:30:00,36.01,36.04,35.99,36.04,166415.0,24.6345,24.655,24.6208,24.655,166415.0
2018-10-18 14:00:00,36.04,36.05,36.03,36.03,144436.0,24.655,24.6619,24.6482,24.6482,144436.0
2018-10-18 14:30:00,36.03,36.06,36.03,36.05,106745.0,24.6482,24.6687,24.6482,24.6619,106745.0
2018-10-18 15:00:00,36.05,36.08,36.04,36.07,285485.0,24.6619,24.6824,24.655,24.6755,285485.0
2018-10-18 15:30:00,36.07,36.09,36.06,36.08,299628.0,24.6755,24.6892,24.6687,24.6824,299628.0
2018-10-19 09:30:00,36.07,36.18,36.06,36.16,429430.0,24.6755,24.7508,24.6687,24.7371,429430.0
2018-10-19 10:00:00,36.16,36.18,36.16,36.16,180259.0,24.7371,24.7508,24.7371,24.7371,180259.0
2018-10-19 10:30:00,36.16,36.18,36.16,36.18,72301.0,24.7371,24.7508,24.7371,24.7508,72301.0
2018-10-19 11:00:00,36.18,36.19,36.16,36.18,114444.0,24.7508,24.7576,24.7371,24.7508,114444.0
2018-10-19 11:30:00,36.17,36.19,36.15,36.17,139158.0,24.744,24.7576,24.7303,24.744,139158.0
2018-10-19 12:00:00,36.16,36.17,36.15,36.16,215990.0,24.7371,24.744,24.7303,24.7371,215990.0
2018-10-19 12:30:00,36.16,36.16,36.13,36.14,106472.0,24.7371,24.7371,24.7166,24.7234,106472.0
2018-10-19 13:00:00,36.13,36.15,36.11,36.14,183057.0,24.7166,24.7303,24.7029,24.7234,183057.0
2018-10-19 13:30:00,36.15,36.15,36.12,36.13,78278.0,24.7303,24.7303,24.7098,24.7166,78278.0
2018-10-19 14:00:00,36.12,36.14,36.11,36.14,239474.0,24.7098,24.7234,24.7029,24.7234,239474.0
2018-10-19 14:30:00,36.13,36.14,36.11,36.12,111386.0,24.7166,24.7234,24.7029,24.7098,111386.0
2018-10-19 15:00:00,36.11,36.15,36.1,36.14,141680.0,24.7029,24.7303,24.6961,24.7234,141680.0
2018-10-19 15:30:00,36.15,36.24,36.13,36.2,853751.0,24.7303,24.7918,24.7166,24.7645,853751.0
2018-10-22 09:30:00,36.15,36.25,36.11,36.18,936998.0,24.7303,24.7987,24.7029,24.7508,936998.0
2018-10-22 10:00:00,36.17,36.21,36.15,36.21,215060.0,24.744,24.7713,24.7303,24.7713,215060.0
2018-10-22 10:30:00,36.2,36.25,36.2,36.25,200639.0,24.7645,24.7987,24.7645,24.7987,200639.0
2018-10-22 11:00:00,36.25,36.25,36.23,36.23,130970.0,24.7987,24.7987,24.785,24.785,130970.0
2018-10-22 11:30:00,36.23,36.23,36.2,36.21,113542.0,24.785,24.785,24.7645,24.7713,113542.0
2018-10-22 12:00:00,36.21,36.24,36.2,36.23,149365.0,24.7713,24.7918,24.7645,24.785,149365.0
2018-10-22 12:30:00,36.23,36.24,36.22,36.24,57333.0,24.785,24.7918,24.7782,24.7918,57333.0
2018-10-22 13:00:00,36.24,36.25,36.22,36.23,96547.0,24.7918,24.7987,24.7782,24.785,96547.0
2018-10-22 13:30:00,36.23,36.25,36.23,36.23,109059.0,24.785,24.7987,24.785,24.785,109059.0
2018-10-22 14:00:00,36.24,36.28,36.23,36.27,152957.0,24.7918,24.8192,24.785,24.8124,152957.0
2018-10-22 14:30:00,36.27,36.28,36.26,36.27,87978.0,24.8124,24.8192,24.8055,24.8124,87978.0
2018-10-22 15:00:00,36.27,36.29,36.27,36.29,130324.0,24.8124,24.826,24.8124,24.826,130324.0
2018-10-22 15:30:00,36.29,36.29,36.22,36.23,279865.0,24.826,24.826,24.7782,24.785,279865.0
2018-10-23 09:30:00,36.16,36.27,36.11,36.15,564685.0,24.7371,24.8124,24.7029,24.7303,564685.0
2018-10-23 10:00:00,36.16,36.16,36.08,36.1,234045.0,24.7371,24.7371,24.6824,24.6961,234045.0
2018-10-23 10:30:00,36.1,36.13,36.06,36.08,238010.0,24.6961,24.7166,24.6687,24.6824,238010.0
2018-10-23 11:00:00,36.09,36.14,36.07,36.13,186327.0,24.6892,24.7234,24.6755,24.7166,186327.0
2018-10-23 11:30:00,36.13,36.14,36.12,36.13,81843.0,24.7166,24.7234,24.7098,24.7166,81843.0
2018-10-23 12:00:00,36.13,36.17,36.12,36.14,126704.0,24.7166,24.744,24.7098,24.7234,126704.0
2018-10-23 12:30:00,36.15,36.18,36.14,36.16,107055.0,24.7303,24.7508,24.7234,24.7371,107055.0
2018-10-23 13:00:00,36.16,36.19,36.13,36.19,184143.0,24.7371,24.7576,24.7166,24.7576,184143.0
2018-10-23 13:30:00,36.19,36.2,36.12,36.13,207613.0,24.7576,24.7645,24.7098,24.7166,207613.0
2018-10-23 14:00:00,36.14,36.16,36.11,36.14,341511.0,24.7234,24.7371,24.7029,24.7234,341511.0
2018-10-23 14:30:00,36.14,36.18,36.13,36.18,131356.0,24.7234,24.7508,24.7166,24.7508,131356.0
2018-10-23 15:00:00,36.18,36.19,36.15,36.16,141421.0,24.7508,24.7576,24.7303,24.7371,141421.0
2018-10-23 15:30:00,36.16,36.16,36.11,36.12,406662.0,24.7371,24.7371,24.7029,24.7098,406662.0
2018-10-24 09:30:00,36.15,36.18,36.15,36.16,127244.0,24.7303,24.7508,24.7303,24.7371,127244.0
2018-10-24 10:00:00,36.16,36.16,36.11,36.14,154342.0,24.7371,24.7371,24.7029,24.7234,154342.0
2018-10-24 10:30:00,36.14,36.15,36.12,36.13,163925.0,24.7234,24.7303,24.7098,24.7166,163925.0
2018-10-24 11:00:00,36.13,36.14,36.1,36.11,185192.0,24.7166,24.7234,24.6961,24.7029,185192.0
2018-10-24 11:30:00,36.11,36.17,36.1,36.17,125501.0,24.7029,24.744,24.6961,24.744,125501.0
2018-10-24 12:00:00,36.16,36.2,36.16,36.18,141793.0,24.7371,24.7645,24.7371,24.7508,141793.0
2018-10-24 12:30:00,36.19,36.2,36.14,36.16,107311.0,24.7576,24.7645,24.7234,24.7371,107311.0
2018-10-24 13:00:00,36.16,36.16,36.11,36.12,88429.0,24.7371,24.7371,24.7029,24.7098,88429.0
2018-10-24 13:30:00,36.12,36.16,36.11,36.14,149386.0,24.7098,24.7371,24.7029,24.7234,149386.0
2018-10-24 14:00:00,36.14,36.15,36.11,36.14,125781.0,24.7234,24.7303,24.7029,24.7234,125781.0
2018-10-24 14:30:00,36.14,36.15,36.11,36.13,153962.0,24.7234,24.7303,24.7029,24.7166,153962.0
2018-10-24 15:00:00,36.12,36.12,36.06,36.07,232221.0,24.7098,24.7098,24.6687,24.6755,232221.0
2018-10-24 15:30:00,36.07,36.09,36.0,36.0,281266.0,24.6755,24.6892,24.6277,24.6277,281266.0
2018-10-25 09:30:00,36.0,36.08,36.0,36.05,294996.0,24.6277,24.6824,24.6277,24.6619,294996.0
2018-10-25 10:00:00,36.05,36.08,36.01,36.06,233263.0,24.6619,24.6824,24.6345,24.6687,233263.0
2018-10-25 10:30:00,36.07,36.1,36.05,36.08,171136.0,24.6755,24.6961,24.6619,24.6824,171136.0
2018-10-25 11:00:00,36.08,36.09,36.03,36.09,152113.0,24.6824,24.6892,24.6482,24.6892,152113.0
2018-10-25 11:30:00,36.09,36.09,36.06,36.06,90519.0,24.6892,24.6892,24.6687,24.6687,90519.0
2018-10-25 12:00:00,36.06,36.12,36.06,36.1,154423.0,24.6687,24.7098,24.6687,24.6961,154423.0
2018-10-25 12:30:00,36.09,36.13,36.09,36.13,270919.0,24.6892,24.7166,24.6892,24.7166,270919.0
2018-10-25 13:00:00,36.13,36.16,36.11,36.14,167500.0,24.7166,24.7371,24.7029,24.7234,167500.0
2018-10-25 13:30:00,36.15,36.19,36.14,36.18,260486.0,24.7303,24.7576,24.7234,24.7508,260486.0
2018-10-25 14:00:00,36.18,36.22,36.17,36.21,442832.0,24.7508,24.7782,24.744,24.7713,442832.0
2018-10-25 14:30:00,36.22,36.22,36.16,36.17,526564.0,24.7782,24.7782,24.7371,24.744,526564.0
2018-10-25 15:00:00,36.17,36.21,36.16,36.18,207499.0,24.744,24.7713,24.7371,24.7508,207499.0
2018-10-25 15:30:00,36.19,36.22,36.16,36.22,413455.0,24.7576,24.7782,24.7371,24.7782,413455.0
2018-10-26 09:30:00,36.17,36.17,36.12,36.15,201652.0,24.744,24.744,24.7098,24.7303,201652.0
2018-10-26 10:00:00,36.15,36.15,36.06,36.07,258509.0,24.7303,24.7303,24.6687,24.6755,258509.0
2018-10-26 10:30:00,36.07,36.07,36.03,36.06,199489.0,24.6755,24.6755,24.6482,24.6687,199489.0
2018-10-26 11:00:00,36.05,36.12,36.05,36.12,314341.0,24.6619,24.7098,24.6619,24.7098,314341.0
2018-10-26 11:30:00,36.12,36.15,36.11,36.14,216662.0,24.7098,24.7303,24.7029,24.7234,216662.0
2018-10-26 12:00:00,36.14,36.16,36.14,36.15,161940.0,24.7234,24.7371,24.7234,24.7303,161940.0
2018-10-26 12:30:00,36.16,36.21,36.14,36.15,153665.0,24.7371,24.7713,24.7234,24.7303,153665.0
2018-10-26 13:00:00,36.15,36.17,36.13,36.14,95404.0,24.7303,24.744,24.7166,24.7234,95404.0
2018-10-26 13:30:00,36.13,36.17,36.13,36.15,134601.0,24.7166,24.744,24.7166,24.7303,134601.0
2018-10-26 14:00:00,36.15,36.15,36.12,36.13,135236.0,24.7303,24.7303,24.7098,24.7166,135236.0
2018-10-26 14:30:00,36.13,36.14,36.11,36.12,236386.0,24.7166,24.7234,24.7029,24.7098,236386.0
2018-10-26 15:00:00,36.12,36.15,36.11,36.12,220350.0,24.7098,24.7303,24.7029,24.7098,220350.0
2018-10-26 15:30:00,36.12,36.15,36.09,36.12,251668.0,24.7098,24.7303,24.6892,24.7098,251668.0
2018-10-29 09:30:00,36.13,36.22,36.12,36.2,173420.0,24.7166,24.7782,24.7098,24.7645,173420.0
2018-10-29 10:00:00,36.2,36.26,36.2,36.24,125183.0,24.7645,24.8055,24.7645,24.7918,125183.0
2018-10-29 10:30:00,36.25,36.26,36.22,36.22,94203.0,24.7987,24.8055,24.7782,24.7782,94203.0
2018-10-29 11:00:00,36.23,36.24,36.21,36.24,112335.0,24.785,24.7918,24.7713,24.7918,112335.0
2018-10-29 11:30:00,36.24,36.27,36.22,36.22,140334.0,24.7918,24.8124,24.7782,24.7782,140334.0
2018-10-29 12:00:00,36.22,36.25,36.21,36.22,180375.0,24.7782,24.7987,24.7713,24.7782,180375.0
2018-10-29 12:30:00,36.22,36.25,36.21,36.22,114256.0,24.7782,24.7987,24.7713,24.7782,114256.0
2018-10-29 13:00:00,36.22,36.25,36.21,36.21,82004.0,24.7782,24.7987,24.7713,24.7713,82004.0
2018-10-29 13:30:00,36.21,36.26,36.21,36.22,180054.0,24.7713,24.8055,24.7713,24.7782,180054.0
2018-10-29 14:00:00,36.22,36.23,36.16,36.17,222612.0,24.7782,24.785,24.7371,24.744,222612.0
2018-10-29 14:30:00,36.17,36.21,36.16,36.18,186456.0,24.744,24.7713,24.7371,24.7508,186456.0
2018-10-29 15:00:00,36.19,36.19,36.15,36.16,265084.0,24.7576,24.7576,24.7303,24.7371,265084.0
2018-10-29 15:30:00,36.16,36.17,36.06,36.13,518757.0,24.7371,24.744,24.6687,24.7166,518757.0
2018-10-30 09:30:00,36.06,36.2,36.05,36.19,273968.0,24.6687,24.7645,24.6619,24.7576,273968.0
2018-10-30 10:00:00,36.18,36.21,36.12,36.14,112289.0,24.7508,24.7713,24.7098,24.7234,112289.0
2018-10-30 10:30:00,36.14,36.17,36.13,36.13,142985.0,24.7234,24.744,24.7166,24.7166,142985.0
2018-10-30 11:00:00,36.14,36.15,36.1,36.15,146402.0,24.7234,24.7303,24.6961,24.7303,146402.0
2018-10-30 11:30:00,36.15,36.15,36.08,36.08,108704.0,24.7303,24.7303,24.6824,24.6824,108704.0
2018-10-30 12:00:00,36.09,36.11,36.08,36.1,184233.0,24.6892,24.7029,24.6824,24.6961,184233.0
2018-10-30 12:30:00,36.09,36.1,36.08,36.08,71842.0,24.6892,24.6961,24.6824,24.6824,71842.0
2018-10-30 13:00:00,36.08,36.11,36.05,36.05,106690.0,24.6824,24.7029,24.6619,24.6619,106690.0
2018-10-30 13:30:00,36.05,36.06,36.03,36.06,147279.0,24.6619,24.6687,24.6482,24.6687,147279.0
2018-10-30 14:00:00,36.07,36.07,36.03,36.04,175638.0,24.6755,24.6755,24.6482,24.655,175638.0
2018-10-30 14:30:00,36.04,36.07,36.03,36.06,154270.0,24.655,24.6755,24.6482,24.6687,154270.0
2018-10-30 15:00:00,36.05,36.1,36.04,36.09,136474.0,24.6619,24.6961,24.655,24.6892,136474.0
2018-10-30 15:30:00,36.09,36.13,36.07,36.11,265090.0,24.6892,24.7166,24.6755,24.7029,265090.0
2018-10-31 09:30:00,36.12,36.18,36.12,36.17,197982.0,24.7098,24.7508,24.7098,24.744,197982.0
2018-10-31 10:00:00,36.16,36.17,36.14,36.17,259543.0,24.7371,24.744,24.7234,24.744,259543.0
2018-10-31 10:30:00,36.16,36.17,36.15,36.15,100386.0,24.7371,24.744,24.7303,24.7303,100386.0
2018-10-31 11:00:00,36.16,36.16,36.13,36.15,144208.0,24.7371,24.7371,24.7166,24.7303,144208.0
2018-10-31 11:30:00,36.15,36.17,36.13,36.16,67209.0,24.7303,24.744,24.7166,24.7371,67209.0
2018-10-31 12:00:00,36.17,36.17,36.1,36.11,119694.0,24.744,24.744,24.6961,24.7029,119694.0
2018-10-31 12:30:00,36.11,36.12,36.07,36.07,281468.0,24.7029,24.7098,24.6755,24.6755,281468.0
2018-10-31 13:00:00,36.07,36.09,36.06,36.06,132246.0,24.6755,24.6892,24.6687,24.6687,132246.0
2018-10-31 13:30:00,36.07,36.09,36.05,36.08,194393.0,24.6755,24.6892,24.6619,24.6824,194393.0
2018-10-31 14:00:00,36.08,36.15,36.08,36.14,142029.0,24.6824,24.7303,24.6824,24.7234,142029.0
2018-10-31 14:30:00,36.15,36.15,36.12,36.14,128910.0,24.7303,24.7303,24.7098,24.7234,128910.0
2018-10-31 15:00:00,36.14,36.15,36.11,36.11,149115.0,24.7234,24.7303,24.7029,24.7029,149115.0
2018-10-31 15:30:00,36.12,36.15,36.08,36.14,449865.0,24.7098,24.7303,24.6824,24.7234,449865.0
2018-11-01 09:30:00,35.98,36.04,35.96,35.98,265247.0,24.7209,24.7621,24.7072,24.7209,265247.0
2018-11-01 10:00:00,35.97,36.01,35.95,35.98,76449.0,24.714,24.7415,24.7003,24.7209,76449.0
2018-11-01 10:30:00,35.98,36.02,35.98,36.0,69072.0,24.7209,24.7484,24.7209,24.7347,69072.0
2018-11-01 11:00:00,36.0,36.03,35.99,36.02,77975.0,24.7347,24.7553,24.7278,24.7484,77975.0
2018-11-01 11:30:00,36.01,36.02,36.0,36.01,72038.0,24.7415,24.7484,24.7347,24.7415,72038.0
2018-11-01 12:00:00,36.0,36.02,35.98,36.0,276022.0,24.7347,24.7484,24.7209,24.7347,276022.0
2018-11-01 12:30:00,35.99,36.06,35.99,36.06,98738.0,24.7278,24.7759,24.7278,24.7759,98738.0
2018-11-01 13:00:00,36.05,36.11,36.05,36.08,187723.0,24.769,24.8102,24.769,24.7896,187723.0
2018-11-01 13:30:00,36.08,36.09,36.05,36.08,115898.0,24.7896,24.7965,24.769,24.7896,115898.0
2018-11-01 14:00:00,36.07,36.09,36.07,36.08,59815.0,24.7827,24.7965,24.7827,24.7896,59815.0
2018-11-01 14:30:00,36.08,36.09,36.07,36.08,96592.0,24.7896,24.7965,24.7827,24.7896,96592.0
2018-11-01 15:00:00,36.09,36.09,36.06,36.06,110835.0,24.7965,24.7965,24.7759,24.7759,110835.0
2018-11-01 15:30:00,36.07,36.07,36.01,36.02,380743.0,24.7827,24.7827,24.7415,24.7484,380743.0
2018-11-02 09:30:00,36.06,36.08,35.98,35.98,221824.0,24.7759,24.7896,24.7209,24.7209,221824.0
2018-11-02 10:00:00,35.98,36.0,35.98,35.99,381763.0,24.7209,24.7347,24.7209,24.7278,381763.0
2018-11-02 10:30:00,35.98,35.98,35.93,35.95,251266.0,24.7209,24.7209,24.6866,24.7003,251266.0
2018-11-02 11:00:00,35.95,35.96,35.93,35.94,104192.0,24.7003,24.7072,24.6866,24.6934,104192.0
2018-11-02 11:30:00,35.94,35.96,35.9,35.92,92802.0,24.6934,24.7072,24.6659,24.6797,92802.0
2018-11-02 12:00:00,35.92,35.92,35.87,35.89,118940.0,24.6797,24.6797,24.6453,24.6591,118940.0
2018-11-02 12:30:00,35.89,35.89,35.86,35.87,205116.0,24.6591,24.6591,24.6385,24.6453,205116.0
2018-11-02 13:00:00,35.87,35.88,35.86,35.86,56594.0,24.6453,24.6522,24.6385,24.6385,56594.0
2018-11-02 13:30:00,35.87,35.88,35.86,35.87,96320.0,24.6453,24.6522,24.6385,24.6453,96320.0
2018-11-02 14:00:00,35.88,35.94,35.86,35.94,108099.0,24.6522,24.6934,24.6385,24.6934,108099.0
2018-11-02 14:30:00,35.93,35.98,35.91,35.94,279330.0,24.6866,24.7209,24.6728,24.6934,279330.0
2018-11-02 15:00:00,35.96,35.96,35.91,35.95,106529.0,24.7072,24.7072,24.6728,24.7003,106529.0
2018-11-02 15:30:00,35.94,35.95,35.87,35.92,262260.0,24.6934,24.7003,24.6453,24.6797,262260.0
2018-11-05 09:30:00,35.9,35.98,35.89,35.9,298861.0,24.6659,24.7209,24.6591,24.6659,298861.0
2018-11-05 10:00:00,35.9,35.91,35.86,35.91,451148.0,24.6659,24.6728,24.6385,24.6728,451148.0
2018-11-05 10:30:00,35.91,35.91,35.89,35.9,90416.0,24.6728,24.6728,24.6591,24.6659,90416.0
2018-11-05 11:00:00,35.9,35.91,35.89,35.9,111291.0,24.6659,24.6728,24.6591,24.6659,111291.0
2018-11-05 11:30:00,35.9,35.91,35.89,35.9,84160.0,24.6659,24.6728,24.6591,24.6659,84160.0
2018-11-05 12:00:00,35.9,35.9,35.89,35.9,49890.0,24.6659,24.6659,24.6591,24.6659,49890.0
2018-11-05 12:30:00,35.89,35.91,35.89,35.9,83790.0,24.6591,24.6728,24.6591,24.6659,83790.0
2018-11-05 13:00:00,35.9,35.91,35.89,35.9,66188.0,24.6659,24.6728,24.6591,24.6659,66188.0
2018-11-05 13:30:00,35.91,35.91,35.89,35.91,82153.0,24.6728,24.6728,24.6591,24.6728,82153.0
2018-11-05 14:00:00,35.91,35.93,35.9,35.93,108240.0,24.6728,24.6866,24.6659,24.6866,108240.0
2018-11-05 14:30:00,35.92,35.94,35.92,35.94,90504.0,24.6797,24.6934,24.6797,24.6934,90504.0
2018-11-05 15:00:00,35.94,35.95,35.93,35.94,123960.0,24.6934,24.7003,24.6866,24.6934,123960.0
2018-11-05 15:30:00,35.93,35.94,35.91,35.92,225826.0,24.6866,24.6934,24.6728,24.6797,225826.0
2018-11-06 09:30:00,35.91,35.95,35.91,35.95,138258.0,24.6728,24.7003,24.6728,24.7003,138258.0
2018-11-06 10:00:00,35.95,35.95,35.93,35.95,70570.0,24.7003,24.7003,24.6866,24.7003,70570.0
2018-11-06 10:30:00,35.95,35.95,35.92,35.94,129819.0,24.7003,24.7003,24.6797,24.6934,129819.0
2018-11-06 11:00:00,35.94,35.96,35.94,35.94,68101.0,24.6934,24.7072,24.6934,24.6934,68101.0
2018-11-06 11:30:00,35.95,35.98,35.94,35.96,96968.0,24.7003,24.7209,24.6934,24.7072,96968.0
2018-11-06 12:00:00,35.96,35.98,35.96,35.97,112086.0,24.7072,24.7209,24.7072,24.714,112086.0
2018-11-06 12:30:00,35.97,35.99,35.96,35.98,99924.0,24.714,24.7278,24.7072,24.7209,99924.0
2018-11-06 13:00:00,35.98,36.0,35.98,35.98,75658.0,24.7209,24.7347,24.7209,24.7209,75658.0
2018-11-06 13:30:00,35.98,35.99,35.98,35.98,78619.0,24.7209,24.7278,24.7209,24.7209,78619.0
2018-11-06 14:00:00,35.98,35.99,35.97,35.97,302421.0,24.7209,24.7278,24.714,24.714,302421.0
2018-11-06 14:30:00,35.97,35.99,35.97,35.98,72928.0,24.714,24.7278,24.714,24.7209,72928.0
2018-11-06 15:00:00,35.98,36.0,35.96,35.98,141723.0,24.7209,24.7347,24.7072,24.7209,141723.0
2018-11-06 15:30:00,35.98,36.0,35.96,35.98,208338.0,24.7209,24.7347,24.7072,24.7209,208338.0
2018-11-07 09:30:00,36.05,36.13,36.04,36.11,238351.0,24.769,24.824,24.7621,24.8102,238351.0
2018-11-07 10:00:00,36.11,36.14,36.09,36.11,190716.0,24.8102,24.8308,24.7965,24.8102,190716.0
2018-11-07 10:30:00,36.12,36.13,36.11,36.12,221775.0,24.8171,24.824,24.8102,24.8171,221775.0
2018-11-07 11:00:00,36.11,36.12,36.07,36.07,163396.0,24.8102,24.8171,24.7827,24.7827,163396.0
2018-11-07 11:30:00,36.08,36.08,36.06,36.08,98997.0,24.7896,24.7896,24.7759,24.7896,98997.0
2018-11-07 12:00:00,36.08,36.09,36.05,36.07,146992.0,24.7896,24.7965,24.769,24.7827,146992.0
2018-11-07 12:30:00,36.07,36.07,36.05,36.05,102490.0,24.7827,24.7827,24.769,24.769,102490.0
2018-11-07 13:00:00,36.06,36.07,36.05,36.06,78614.0,24.7759,24.7827,24.769,24.7759,78614.0
2018-11-07 13:30:00,36.05,36.06,36.04,36.05,106394.0,24.769,24.7759,24.7621,24.769,106394.0
2018-11-07 14:00:00,36.04,36.06,36.04,36.06,76380.0,24.7621,24.7759,24.7621,24.7759,76380.0
2018-11-07 14:30:00,36.05,36.07,36.05,36.07,89890.0,24.769,24.7827,24.769,24.7827,89890.0
2018-11-07 15:00:00,36.07,36.11,36.06,36.09,134724.0,24.7827,24.8102,24.7759,24.7965,134724.0
2018-11-07 15:30:00,36.09,36.09,36.04,36.07,291381.0,24.7965,24.7965,24.7621,24.7827,291381.0
2018-11-08 09:30:00,36.04,36.1,36.04,36.09,177054.0,24.7621,24.8034,24.7621,24.7965,177054.0
2018-11-08 10:00:00,36.08,36.1,36.04,36.06,209016.0,24.7896,24.8034,24.7621,24.7759,209016.0
2018-11-08 10:30:00,36.07,36.11,36.05,36.1,157425.0,24.7827,24.8102,24.769,24.8034,157425.0
2018-11-08 11:00:00,36.1,36.1,36.09,36.1,50309.0,24.8034,24.8034,24.7965,24.8034,50309.0
2018-11-08 11:30:00,36.1,36.1,36.09,36.1,68714.0,24.8034,24.8034,24.7965,24.8034,68714.0
2018-11-08 12:00:00,36.1,36.11,36.09,36.1,90819.0,24.8034,24.8102,24.7965,24.8034,90819.0
2018-11-08 12:30:00,36.11,36.12,36.08,36.11,119082.0,24.8102,24.8171,24.7896,24.8102,119082.0
2018-11-08 13:00:00,36.11,36.12,36.06,36.1,467355.0,24.8102,24.8171,24.7759,24.8034,467355.0
2018-11-08 13:30:00,36.11,36.14,36.1,36.11,172520.0,24.8102,24.8308,24.8034,24.8102,172520.0
2018-11-08 14:00:00,36.12,36.13,36.07,36.07,149731.0,24.8171,24.824,24.7827,24.7827,149731.0
2018-11-08 14:30:00,36.07,36.09,36.06,36.08,97387.0,24.7827,24.7965,24.7759,24.7896,97387.0
2018-11-08 15:00:00,36.09,36.11,36.07,36.08,73408.0,24.7965,24.8102,24.7827,24.7896,73408.0
2018-11-08 15:30:00,36.09,36.11,36.08,36.09,239791.0,24.7965,24.8102,24.7896,24.7965,239791.0
2018-11-09 09:30:00,36.08,36.1,36.04,36.05,103611.0,24.7896,24.8034,24.7621,24.769,103611.0
2018-11-09 10:00:00,36.05,36.06,36.02,36.05,96080.0,24.769,24.7759,24.7484,24.769,96080.0
2018-11-09 10:30:00,36.05,36.07,36.04,36.05,68760.0,24.769,24.7827,24.7621,24.769,68760.0
2018-11-09 11:00:00,36.05,36.07,36.03,36.03,60513.0,24.769,24.7827,24.7553,24.7553,60513.0
2018-11-09 11:30:00,36.03,36.05,36.01,36.02,143810.0,24.7553,24.769,24.7415,24.7484,143810.0
2018-11-09 12:00:00,36.02,36.04,36.01,36.04,92552.0,24.7484,24.7621,24.7415,24.7621,92552.0
2018-11-09 12:30:00,36.03,36.08,36.03,36.07,91580.0,24.7553,24.7896,24.7553,24.7827,91580.0
2018-11-09 13:00:00,36.06,36.07,36.03,36.07,104214.0,24.7759,24.7827,24.7553,24.7827,104214.0
2018-11-09 13:30:00,36.06,36.1,36.06,36.08,291269.0,24.7759,24.8034,24.7759,24.7896,291269.0
2018-11-09 14:00:00,36.08,36.08,36.06,36.08,89432.0,24.7896,24.7896,24.7759,24.7896,89432.0
2018-11-09 14:30:00,36.07,36.1,36.07,36.08,84560.0,24.7827,24.8034,24.7827,24.7896,84560.0
2018-11-09 15:00:00,36.09,36.1,36.08,36.1,64188.0,24.7965,24.8034,24.7896,24.8034,64188.0
2018-11-09 15:30:00,36.09,36.12,36.08,36.11,272540.0,24.7965,24.8171,24.7896,24.8102,272540.0
2018-11-12 09:30:00,36.1,36.1,36.04,36.05,127953.0,24.8034,24.8034,24.7621,24.769,127953.0
2018-11-12 10:00:00,36.05,36.06,36.03,36.03,67042.0,24.769,24.7759,24.7553,24.7553,67042.0
2018-11-12 10:30:00,36.03,36.03,36.0,36.01,62505.0,24.7553,24.7553,24.7347,24.7415,62505.0
2018-11-12 11:00:00,36.01,36.02,35.95,35.96,161104.0,24.7415,24.7484,24.7003,24.7072,161104.0
2018-11-12 11:30:00,35.96,36.0,35.95,35.99,109191.0,24.7072,24.7347,24.7003,24.7278,109191.0
2018-11-12 12:00:00,36.0,36.0,35.97,35.97,52901.0,24.7347,24.7347,24.714,24.714,52901.0
2018-11-12 12:30:00,35.97,35.98,35.96,35.97,52977.0,24.714,24.7209,24.7072,24.714,52977.0
2018-11-12 13:00:00,35.97,35.97,35.93,35.94,99382.0,24.714,24.714,24.6866,24.6934,99382.0
2018-11-12 13:30:00,35.94,35.97,35.93,35.96,75110.0,24.6934,24.714,24.6866,24.7072,75110.0
2018-11-12 14:00:00,35.95,35.96,35.94,35.95,97879.0,24.7003,24.7072,24.6934,24.7003,97879.0
2018-11-12 14:30:00,35.95,35.95,35.93,35.94,77698.0,24.7003,24.7003,24.6866,24.6934,77698.0
2018-11-12 15:00:00,35.95,35.97,35.93,35.97,101801.0,24.7003,24.714,24.6866,24.714,101801.0
2018-11-12 15:30:00,35.96,35.97,35.94,35.96,179413.0,24.7072,24.714,24.6934,24.7072,179413.0
2018-11-13 09:30:00,35.93,36.01,35.93,36.0,184653.0,24.6866,24.7415,24.6866,24.7347,184653.0
2018-11-13 10:00:00,35.99,36.0,35.93,35.93,101759.0,24.7278,24.7347,24.6866,24.6866,101759.0
2018-11-13 10:30:00,35.94,35.98,35.93,35.98,75349.0,24.6934,24.7209,24.6866,24.7209,75349.0
2018-11-13 11:00:00,35.98,36.05,35.97,36.02,157972.0,24.7209,24.769,24.714,24.7484,157972.0
2018-11-13 11:30:00,36.02,36.03,36.0,36.02,91004.0,24.7484,24.7553,24.7347,24.7484,91004.0
2018-11-13 12:00:00,36.02,36.03,35.99,36.0,93745.0,24.7484,24.7553,24.7278,24.7347,93745.0
2018-11-13 12:30:00,36.0,36.0,35.93,35.95,172627.0,24.7347,24.7347,24.6866,24.7003,172627.0
2018-11-13 13:00:00,35.94,35.95,35.92,35.93,127204.0,24.6934,24.7003,24.6797,24.6866,127204.0
2018-11-13 13:30:00,35.93,35.95,35.92,35.93,114663.0,24.6866,24.7003,24.6797,24.6866,114663.0
2018-11-13 14:00:00,35.93,35.95,35.91,35.94,113157.0,24.6866,24.7003,24.6728,24.6934,113157.0
2018-11-13 14:30:00,35.94,35.95,35.91,35.92,111717.0,24.6934,24.7003,24.6728,24.6797,111717.0
2018-11-13 15:00:00,35.93,35.96,35.92,35.95,106397.0,24.6866,24.7072,24.6797,24.7003,106397.0
2018-11-13 15:30:00,35.95,35.97,35.91,35.92,255032.0,24.7003,24.714,24.6728,24.6797,255032.0
2018-11-14 09:30:00,35.95,36.02,35.94,36.02,212706.0,24.7003,24.7484,24.6934,24.7484,212706.0
2018-11-14 10:00:00,36.02,36.03,35.98,35.99,147716.0,24.7484,24.7553,24.7209,24.7278,147716.0
2018-11-14 10:30:00,35.99,36.0,35.96,35.98,128289.0,24.7278,24.7347,24.7072,24.7209,128289.0
2018-11-14 11:00:00,35.98,35.98,35.96,35.98,96736.0,24.7209,24.7209,24.7072,24.7209,96736.0
2018-11-14 11:30:00,35.98,35.99,35.92,35.95,164275.0,24.7209,24.7278,24.6797,24.7003,164275.0
2018-11-14 12:00:00,35.95,35.96,35.91,35.94,128013.0,24.7003,24.7072,24.6728,24.6934,128013.0
2018-11-14 12:30:00,35.94,35.95,35.91,35.91,81703.0,24.6934,24.7003,24.6728,24.6728,81703.0
2018-11-14 13:00:00,35.91,35.93,35.91,35.91,90406.0,24.6728,24.6866,24.6728,24.6728,90406.0
2018-11-14 13:30:00,35.91,35.92,35.86,35.87,132352.0,24.6728,24.6797,24.6385,24.6453,132352.0
2018-11-14 14:00:00,35.87,35.87,35.81,35.85,277277.0,24.6453,24.6453,24.6041,24.6316,277277.0
2018-11-14 14:30:00,35.84,35.88,35.84,35.88,167116.0,24.6247,24.6522,24.6247,24.6522,167116.0
2018-11-14 15:00:00,35.88,35.89,35.86,35.88,131483.0,24.6522,24.6591,24.6385,24.6522,131483.0
2018-11-14 15:30:00,35.88,35.88,35.82,35.82,222921.0,24.6522,24.6522,24.611,24.611,222921.0
2018-11-15 09:30:00,35.78,35.8,35.68,35.69,378578.0,24.5835,24.5972,24.5148,24.5217,378578.0
2018-11-15 10:00:00,35.69,35.69,35.6,35.64,273760.0,24.5217,24.5217,24.4598,24.4873,273760.0
2018-11-15 10:30:00,35.63,35.64,35.6,35.63,256847.0,24.4804,24.4873,24.4598,24.4804,256847.0
2018-11-15 11:00:00,35.63,35.7,35.62,35.68,145188.0,24.4804,24.5285,24.4736,24.5148,145188.0
2018-11-15 11:30:00,35.68,35.69,35.65,35.66,195317.0,24.5148,24.5217,24.4942,24.501,195317.0
2018-11-15 12:00:00,35.67,35.68,35.63,35.63,173487.0,24.5079,24.5148,24.4804,24.4804,173487.0
2018-11-15 12:30:00,35.64,35.66,35.61,35.61,203835.0,24.4873,24.501,24.4667,24.4667,203835.0
2018-11-15 13:00:00,35.61,35.64,35.6,35.62,341307.0,24.4667,24.4873,24.4598,24.4736,341307.0
2018-11-15 13:30:00,35.63,35.64,35.61,35.62,197302.0,24.4804,24.4873,24.4667,24.4736,197302.0
2018-11-15 14:00:00,35.62,35.63,35.61,35.63,186074.0,24.4736,24.4804,24.4667,24.4804,186074.0
2018-11-15 14:30:00,35.64,35.68,35.63,35.65,226897.0,24.4873,24.5148,24.4804,24.4942,226897.0
2018-11-15 15:00:00,35.65,35.65,35.61,35.63,235088.0,24.4942,24.4942,24.4667,24.4804,235088.0
2018-11-15 15:30:00,35.62,35.68,35.61,35.68,415105.0,24.4736,24.5148,24.4667,24.5148,415105.0
2018-11-16 09:30:00,35.59,35.68,35.53,35.64,473291.0,24.453,24.5148,24.4117,24.4873,473291.0
2018-11-16 10:00:00,35.65,35.69,35.64,35.68,99529.0,24.4942,24.5217,24.4873,24.5148,99529.0
2018-11-16 10:30:00,35.68,35.72,35.66,35.67,110310.0,24.5148,24.5423,24.501,24.5079,110310.0
2018-11-16 11:00:00,35.67,35.7,35.66,35.67,97531.0,24.5079,24.5285,24.501,24.5079,97531.0
2018-11-16 11:30:00,35.67,35.67,35.64,35.65,74253.0,24.5079,24.5079,24.4873,24.4942,74253.0
2018-11-16 12:00:00,35.65,35.66,35.63,35.63,235052.0,24.4942,24.501,24.4804,24.4804,235052.0
2018-11-16 12:30:00,35.64,35.7,35.63,35.66,272887.0,24.4873,24.5285,24.4804,24.501,272887.0
2018-11-16 13:00:00,35.66,35.67,35.65,35.66,96266.0,24.501,24.5079,24.4942,24.501,96266.0
2018-11-16 13:30:00,35.66,35.68,35.65,35.67,122217.0,24.501,24.5148,24.4942,24.5079,122217.0
2018-11-16 14:00:00,35.66,35.69,35.66,35.68,107284.0,24.501,24.5217,24.501,24.5148,107284.0
2018-11-16 14:30:00,35.69,35.71,35.68,35.69,84260.0,24.5217,24.5354,24.5148,24.5217,84260.0
2018-11-16 15:00:00,35.7,35.72,35.69,35.71,137690.0,24.5285,24.5423,24.5217,24.5354,137690.0
2018-11-16 15:30:00,35.71,35.76,35.7,35.74,319505.0,24.5354,24.5698,24.5285,24.556,319505.0
2018-11-19 09:30:00,35.71,35.75,35.66,35.66,222737.0,24.5354,24.5629,24.501,24.501,222737.0
2018-11-19 10:00:00,35.67,35.67,35.63,35.65,125553.0,24.5079,24.5079,24.4804,24.4942,125553.0
2018-11-19 10:30:00,35.65,35.68,35.62,35.66,164113.0,24.4942,24.5148,24.4736,24.501,164113.0
2018-11-19 11:00:00,35.67,35.67,35.62,35.62,79622.0,24.5079,24.5079,24.4736,24.4736,79622.0
2018-11-19 11:30:00,35.63,35.63,35.58,35.59,208921.0,24.4804,24.4804,24.4461,24.453,208921.0
2018-11-19 12:00:00,35.58,35.59,35.55,35.55,108666.0,24.4461,24.453,24.4255,24.4255,108666.0
2018-11-19 12:30:00,35.55,35.58,35.54,35.57,108304.0,24.4255,24.4461,24.4186,24.4392,108304.0
2018-11-19 13:00:00,35.56,35.57,35.53,35.53,73279.0,24.4323,24.4392,24.4117,24.4117,73279.0
2018-11-19 13:30:00,35.54,35.55,35.53,35.54,108711.0,24.4186,24.4255,24.4117,24.4186,108711.0
2018-11-19 14:00:00,35.53,35.54,35.52,35.53,143226.0,24.4117,24.4186,24.4049,24.4117,143226.0
2018-11-19 14:30:00,35.53,35.55,35.53,35.54,76450.0,24.4117,24.4255,24.4117,24.4186,76450.0
2018-11-19 15:00:00,35.54,35.56,35.54,35.55,248966.0,24.4186,24.4323,24.4186,24.4255,248966.0
2018-11-19 15:30:00,35.56,35.57,35.54,35.55,330280.0,24.4323,24.4392,24.4186,24.4255,330280.0
2018-11-20 09:30:00,35.43,35.43,35.28,35.33,908770.0,24.343,24.343,24.24,24.2743,908770.0
2018-11-20 10:00:00,35.32,35.34,35.28,35.33,400058.0,24.2674,24.2812,24.24,24.2743,400058.0
2018-11-20 10:30:00,35.33,35.34,35.31,35.34,458116.0,24.2743,24.2812,24.2606,24.2812,458116.0
2018-11-20 11:00:00,35.34,35.36,35.31,35.31,207144.0,24.2812,24.2949,24.2606,24.2606,207144.0
2018-11-20 11:30:00,35.31,35.33,35.29,35.32,431215.0,24.2606,24.2743,24.2468,24.2674,431215.0
2018-11-20 12:00:00,35.32,35.34,35.32,35.34,229381.0,24.2674,24.2812,24.2674,24.2812,229381.0
2018-11-20 12:30:00,35.33,35.34,35.32,35.33,76279.0,24.2743,24.2812,24.2674,24.2743,76279.0
2018-11-20 13:00:00,35.33,35.33,35.29,35.29,130949.0,24.2743,24.2743,24.2468,24.2468,130949.0
2018-11-20 13:30:00,35.3,35.32,35.29,35.3,158689.0,24.2537,24.2674,24.2468,24.2537,158689.0
2018-11-20 14:00:00,35.3,35.31,35.29,35.3,130645.0,24.2537,24.2606,24.2468,24.2537,130645.0
2018-11-20 14:30:00,35.3,35.31,35.28,35.29,226259.0,24.2537,24.2606,24.24,24.2468,226259.0
2018-11-20 15:00:00,35.29,35.33,35.28,35.32,445477.0,24.2468,24.2743,24.24,24.2674,445477.0
2018-11-20 15:30:00,35.31,35.35,35.28,35.28,631617.0,24.2606,24.2881,24.24,24.24,631617.0
2018-11-21 09:30:00,35.31,35.37,35.31,35.36,292061.0,24.2606,24.3018,24.2606,24.2949,292061.0
2018-11-21 10:00:00,35.36,35.41,35.36,35.4,166931.0,24.2949,24.3293,24.2949,24.3224,166931.0
2018-11-21 10:30:00,35.4,35.42,35.38,35.41,130621.0,24.3224,24.3361,24.3087,24.3293,130621.0
2018-11-21 11:00:00,35.4,35.43,35.39,35.41,125660.0,24.3224,24.343,24.3155,24.3293,125660.0
2018-11-21 11:30:00,35.41,35.45,35.41,35.44,140667.0,24.3293,24.3568,24.3293,24.3499,140667.0
2018-11-21 12:00:00,35.43,35.44,35.41,35.43,132338.0,24.343,24.3499,24.3293,24.343,132338.0
2018-11-21 12:30:00,35.43,35.45,35.42,35.43,119433.0,24.343,24.3568,24.3361,24.343,119433.0
2018-11-21 13:00:00,35.43,35.44,35.43,35.44,117150.0,24.343,24.3499,24.343,24.3499,117150.0
2018-11-21 13:30:00,35.43,35.45,35.43,35.43,161193.0,24.343,24.3568,24.343,24.343,161193.0
2018-11-21 14:00:00,35.43,35.48,35.42,35.45,217971.0,24.343,24.3774,24.3361,24.3568,217971.0
2018-11-21 14:30:00,35.45,35.47,35.45,35.46,110843.0,24.3568,24.3705,24.3568,24.3636,110843.0
2018-11-21 15:00:00,35.47,35.49,35.45,35.47,373881.0,24.3705,24.3842,24.3568,24.3705,373881.0
2018-11-21 15:30:00,35.46,35.47,35.44,35.45,465552.0,24.3636,24.3705,24.3499,24.3568,465552.0
2018-11-23 09:30:00,35.34,35.4,35.34,35.38,324818.0,24.2812,24.3224,24.2812,24.3087,324818.0
2018-11-23 10:00:00,35.38,35.4,35.36,35.38,184719.0,24.3087,24.3224,24.2949,24.3087,184719.0
2018-11-23 10:30:00,35.37,35.39,35.37,35.38,106332.0,24.3018,24.3155,24.3018,24.3087,106332.0
2018-11-23 11:00:00,35.39,35.42,35.38,35.41,197429.0,24.3155,24.3361,24.3087,24.3293,197429.0
2018-11-23 11:30:00,35.41,35.42,35.4,35.4,111837.0,24.3293,24.3361,24.3224,24.3224,111837.0
2018-11-23 12:00:00,35.4,35.41,35.39,35.4,167163.0,24.3224,24.3293,24.3155,24.3224,167163.0
2018-11-23 12:30:00,35.4,35.41,35.36,35.37,374479.0,24.3224,24.3293,24.2949,24.3018,374479.0
2018-11-26 09:30:00,35.47,35.5,35.44,35.48,257707.0,24.3705,24.3911,24.3499,24.3774,257707.0
2018-11-26 10:00:00,35.47,35.49,35.46,35.48,161461.0,24.3705,24.3842,24.3636,24.3774,161461.0
2018-11-26 10:30:00,35.47,35.48,35.44,35.46,160635.0,24.3705,24.3774,24.3499,24.3636,160635.0
2018-11-26 11:00:00,35.45,35.46,35.38,35.38,383351.0,24.3568,24.3636,24.3087,24.3087,383351.0
2018-11-26 11:30:00,35.38,35.39,35.35,35.36,174697.0,24.3087,24.3155,24.2881,24.2949,174697.0
2018-11-26 12:00:00,35.36,35.37,35.34,35.34,181265.0,24.2949,24.3018,24.2812,24.2812,181265.0
2018-11-26 12:30:00,35.34,35.35,35.32,35.33,180642.0,24.2812,24.2881,24.2674,24.2743,180642.0
2018-11-26 13:00:00,35.34,35.34,35.31,35.32,121039.0,24.2812,24.2812,24.2606,24.2674,121039.0
2018-11-26 13:30:00,35.32,35.33,35.31,35.32,149612.0,24.2674,24.2743,24.2606,24.2674,149612.0
2018-11-26 14:00:00,35.32,35.34,35.31,35.34,168009.0,24.2674,24.2812,24.2606,24.2812,168009.0
2018-11-26 14:30:00,35.34,35.35,35.33,35.34,150360.0,24.2812,24.2881,24.2743,24.2812,150360.0
2018-11-26 15:00:00,35.34,35.35,35.34,35.34,236150.0,24.2812,24.2881,24.2812,24.2812,236150.0
2018-11-26 15:30:00,35.34,35.37,35.34,35.36,272945.0,24.2812,24.3018,24.2812,24.2949,272945.0
2018-11-27 09:30:00,35.31,35.34,35.28,35.3,154452.0,24.2606,24.2812,24.24,24.2537,154452.0
2018-11-27 10:00:00,35.29,35.33,35.28,35.3,170588.0,24.2468,24.2743,24.24,24.2537,170588.0
2018-11-27 10:30:00,35.3,35.32,35.27,35.31,199491.0,24.2537,24.2674,24.2331,24.2606,199491.0
2018-11-27 11:00:00,35.31,35.31,35.29,35.29,181987.0,24.2606,24.2606,24.2468,24.2468,181987.0
2018-11-27 11:30:00,35.31,35.31,35.3,35.31,79032.0,24.2606,24.2606,24.2537,24.2606,79032.0
2018-11-27 12:00:00,35.3,35.32,35.3,35.32,124703.0,24.2537,24.2674,24.2537,24.2674,124703.0
2018-11-27 12:30:00,35.31,35.32,35.3,35.3,62802.0,24.2606,24.2674,24.2537,24.2537,62802.0
2018-11-27 13:00:00,35.3,35.32,35.3,35.31,118219.0,24.2537,24.2674,24.2537,24.2606,118219.0
2018-11-27 13:30:00,35.31,35.33,35.31,35.31,96361.0,24.2606,24.2743,24.2606,24.2606,96361.0
2018-11-27 14:00:00,35.32,35.32,35.3,35.31,133985.0,24.2674,24.2674,24.2537,24.2606,133985.0
2018-11-27 14:30:00,35.31,35.33,35.31,35.32,173106.0,24.2606,24.2743,24.2606,24.2674,173106.0
2018-11-27 15:00:00,35.31,35.32,35.31,35.31,141280.0,24.2606,24.2674,24.2606,24.2606,141280.0
2018-11-27 15:30:00,35.31,35.32,35.3,35.32,274315.0,24.2606,24.2674,24.2537,24.2674,274315.0
2018-11-28 09:30:00,35.32,35.36,35.31,35.33,348194.0,24.2674,24.2949,24.2606,24.2743,348194.0
2018-11-28 10:00:00,35.32,35.33,35.29,35.29,130805.0,24.2674,24.2743,24.2468,24.2468,130805.0
2018-11-28 10:30:00,35.3,35.3,35.26,35.28,357809.0,24.2537,24.2537,24.2262,24.24,357809.0
2018-11-28 11:00:00,35.28,35.3,35.28,35.3,124186.0,24.24,24.2537,24.24,24.2537,124186.0
2018-11-28 11:30:00,35.29,35.31,35.29,35.29,133949.0,24.2468,24.2606,24.2468,24.2468,133949.0
2018-11-28 12:00:00,35.3,35.47,35.29,35.43,753349.0,24.2537,24.3705,24.2468,24.343,753349.0
2018-11-28 12:30:00,35.43,35.43,35.37,35.42,294126.0,24.343,24.343,24.3018,24.3361,294126.0
2018-11-28 13:00:00,35.42,35.42,35.39,35.41,169424.0,24.3361,24.3361,24.3155,24.3293,169424.0
2018-11-28 13:30:00,35.41,35.42,35.4,35.41,189609.0,24.3293,24.3361,24.3224,24.3293,189609.0
2018-11-28 14:00:00,35.41,35.41,35.39,35.4,116594.0,24.3293,24.3293,24.3155,24.3224,116594.0
2018-11-28 14:30:00,35.4,35.4,35.36,35.36,147575.0,24.3224,24.3224,24.2949,24.2949,147575.0
2018-11-28 15:00:00,35.37,35.37,35.35,35.35,135658.0,24.3018,24.3018,24.2881,24.2881,135658.0
2018-11-28 15:30:00,35.36,35.36,35.33,35.36,404672.0,24.2949,24.2949,24.2743,24.2949,404672.0
2018-11-29 09:30:00,35.36,35.42,35.33,35.36,423157.0,24.2949,24.3361,24.2743,24.2949,423157.0
2018-11-29 10:00:00,35.36,35.37,35.35,35.36,257057.0,24.2949,24.3018,24.2881,24.2949,257057.0
2018-11-29 10:30:00,35.36,35.38,35.35,35.38,242799.0,24.2949,24.3087,24.2881,24.3087,242799.0
2018-11-29 11:00:00,35.38,35.4,35.36,35.39,154860.0,24.3087,24.3224,24.2949,24.3155,154860.0
2018-11-29 11:30:00,35.4,35.4,35.36,35.38,131570.0,24.3224,24.3224,24.2949,24.3087,131570.0
2018-11-29 12:00:00,35.38,35.38,35.36,35.37,125592.0,24.3087,24.3087,24.2949,24.3018,125592.0
2018-11-29 12:30:00,35.36,35.39,35.36,35.39,121490.0,24.2949,24.3155,24.2949,24.3155,121490.0
2018-11-29 13:00:00,35.39,35.39,35.37,35.38,144375.0,24.3155,24.3155,24.3018,24.3087,144375.0
2018-11-29 13:30:00,35.38,35.38,35.37,35.37,139569.0,24.3087,24.3087,24.3018,24.3018,139569.0
2018-11-29 14:00:00,35.38,35.38,35.35,35.35,179373.0,24.3087,24.3087,24.2881,24.2881,179373.0
2018-11-29 14:30:00,35.35,35.37,35.33,35.36,146036.0,24.2881,24.3018,24.2743,24.2949,146036.0
2018-11-29 15:00:00,35.37,35.37,35.32,35.32,129448.0,24.3018,24.3018,24.2674,24.2674,129448.0
2018-11-29 15:30:00,35.32,35.32,35.25,35.25,240026.0,24.2674,24.2674,24.2193,24.2193,240026.0
2018-11-30 09:30:00,35.26,35.28,35.21,35.23,280520.0,24.2262,24.24,24.1919,24.2056,280520.0
2018-11-30 10:00:00,35.24,35.24,35.2,35.22,116210.0,24.2125,24.2125,24.185,24.1987,116210.0
2018-11-30 10:30:00,35.21,35.22,35.18,35.19,248836.0,24.1919,24.1987,24.1713,24.1781,248836.0
2018-11-30 11:00:00,35.2,35.2,35.15,35.15,188036.0,24.185,24.185,24.1506,24.1506,188036.0
2018-11-30 11:30:00,35.16,35.19,35.15,35.16,124634.0,24.1575,24.1781,24.1506,24.1575,124634.0
2018-11-30 12:00:00,35.16,35.2,35.16,35.19,225087.0,24.1575,24.185,24.1575,24.1781,225087.0
2018-11-30 12:30:00,35.2,35.2,35.16,35.16,119855.0,24.185,24.185,24.1575,24.1575,119855.0
2018-11-30 13:00:00,35.16,35.18,35.16,35.16,147001.0,24.1575,24.1713,24.1575,24.1575,147001.0
2018-11-30 13:30:00,35.16,35.17,35.15,35.15,156338.0,24.1575,24.1644,24.1506,24.1506,156338.0
2018-11-30 14:00:00,35.16,35.16,35.15,35.15,89592.0,24.1575,24.1575,24.1506,24.1506,89592.0
2018-11-30 14:30:00,35.15,35.17,35.13,35.13,273443.0,24.1506,24.1644,24.1369,24.1369,273443.0
2018-11-30 15:00:00,35.14,35.16,35.12,35.16,222478.0,24.1438,24.1575,24.13,24.1575,222478.0
2018-11-30 15:30:00,35.16,35.19,35.14,35.18,312480.0,24.1575,24.1781,24.1438,24.1713,312480.0
2018-12-03 09:30:00,35.13,35.17,35.06,35.07,300592.0,24.2445,24.2721,24.1962,24.2031,300592.0
2018-12-03 10:00:00,35.07,35.09,35.04,35.09,251741.0,24.2031,24.2169,24.1824,24.2169,251741.0
2018-12-03 10:30:00,35.09,35.1,35.03,35.04,190043.0,24.2169,24.2238,24.1755,24.1824,190043.0
2018-12-03 11:00:00,35.03,35.04,35.0,35.0,269069.0,24.1755,24.1824,24.1548,24.1548,269069.0
2018-12-03 11:30:00,35.01,35.02,34.99,34.99,143716.0,24.1617,24.1686,24.1479,24.1479,143716.0
2018-12-03 12:00:00,35.0,35.01,34.99,35.01,103721.0,24.1548,24.1617,24.1479,24.1617,103721.0
2018-12-03 12:30:00,35.01,35.03,35.0,35.01,184329.0,24.1617,24.1755,24.1548,24.1617,184329.0
2018-12-03 13:00:00,35.02,35.13,35.01,35.13,258765.0,24.1686,24.2445,24.1617,24.2445,258765.0
2018-12-03 13:30:00,35.13,35.13,35.05,35.05,143241.0,24.2445,24.2445,24.1893,24.1893,143241.0
2018-12-03 14:00:00,35.05,35.11,35.04,35.11,105516.0,24.1893,24.2307,24.1824,24.2307,105516.0
2018-12-03 14:30:00,35.1,35.11,35.04,35.04,148886.0,24.2238,24.2307,24.1824,24.1824,148886.0
2018-12-03 15:00:00,35.04,35.08,35.03,35.05,256278.0,24.1824,24.21,24.1755,24.1893,256278.0
2018-12-03 15:30:00,35.04,35.1,35.02,35.02,367106.0,24.1824,24.2238,24.1686,24.1686,367106.0
2018-12-04 09:30:00,35.04,35.05,34.94,34.95,553024.0,24.1824,24.1893,24.1134,24.1203,553024.0
2018-12-04 10:00:00,34.95,34.96,34.92,34.93,236383.0,24.1203,24.1272,24.0996,24.1065,236383.0
2018-12-04 10:30:00,34.93,34.97,34.92,34.96,237610.0,24.1065,24.1341,24.0996,24.1272,237610.0
2018-12-04 11:00:00,34.95,34.97,34.92,34.93,384944.0,24.1203,24.1341,24.0996,24.1065,384944.0
2018-12-04 11:30:00,34.94,34.94,34.91,34.91,242483.0,24.1134,24.1134,24.0927,24.0927,242483.0
2018-12-04 12:00:00,34.91,34.92,34.84,34.84,348226.0,24.0927,24.0996,24.0444,24.0444,348226.0
2018-12-04 12:30:00,34.85,34.85,34.78,34.79,729351.0,24.0513,24.0513,24.003,24.0099,729351.0
2018-12-04 13:00:00,34.79,34.79,34.71,34.72,398254.0,24.0099,24.0099,23.9547,23.9616,398254.0
2018-12-04 13:30:00,34.72,34.77,34.69,34.75,425168.0,23.9616,23.9961,23.9409,23.9823,425168.0
2018-12-04 14:00:00,34.75,34.81,34.73,34.76,403675.0,23.9823,24.0237,23.9685,23.9892,403675.0
2018-12-04 14:30:00,34.76,34.84,34.76,34.83,221007.0,23.9892,24.0444,23.9892,24.0375,221007.0
2018-12-04 15:00:00,34.83,34.83,34.78,34.8,361737.0,24.0375,24.0375,24.003,24.0168,361737.0
2018-12-04 15:30:00,34.79,34.88,34.78,34.87,482542.0,24.0099,24.072,24.003,24.0651,482542.0
2018-12-06 09:30:00,34.53,34.69,34.51,34.55,995990.0,23.8305,23.9409,23.8167,23.8443,995990.0
2018-12-06 10:00:00,34.55,34.67,34.55,34.59,342567.0,23.8443,23.9271,23.8443,23.8719,342567.0
2018-12-06 10:30:00,34.59,34.6,34.55,34.55,530591.0,23.8719,23.8788,23.8443,23.8443,530591.0
2018-12-06 11:00:00,34.55,34.56,34.48,34.48,559026.0,23.8443,23.8512,23.7959,23.7959,559026.0
2018-12-06 11:30:00,34.49,34.56,34.47,34.54,571396.0,23.8028,23.8512,23.789,23.8374,571396.0
2018-12-06 12:00:00,34.55,34.63,34.54,34.63,356346.0,23.8443,23.8995,23.8374,23.8995,356346.0
2018-12-06 12:30:00,34.62,34.67,34.59,34.63,255098.0,23.8926,23.9271,23.8719,23.8995,255098.0
2018-12-06 13:00:00,34.63,34.63,34.57,34.58,157629.0,23.8995,23.8995,23.8581,23.865,157629.0
2018-12-06 13:30:00,34.57,34.64,34.57,34.64,324979.0,23.8581,23.9064,23.8581,23.9064,324979.0
2018-12-06 14:00:00,34.63,34.65,34.58,34.61,357254.0,23.8995,23.9133,23.865,23.8857,357254.0
2018-12-06 14:30:00,34.61,34.62,34.58,34.61,533976.0,23.8857,23.8926,23.865,23.8857,533976.0
2018-12-06 15:00:00,34.61,34.67,34.61,34.66,374350.0,23.8857,23.9271,23.8857,23.9202,374350.0
2018-12-06 15:30:00,34.66,34.73,34.65,34.73,650968.0,23.9202,23.9685,23.9133,23.9685,650968.0
2018-12-07 09:30:00,34.74,34.89,34.71,34.82,582387.0,23.9754,24.0789,23.9547,24.0306,582387.0
2018-12-07 10:00:00,34.82,34.86,34.77,34.79,466283.0,24.0306,24.0582,23.9961,24.0099,466283.0
2018-12-07 10:30:00,34.79,34.88,34.77,34.84,376442.0,24.0099,24.072,23.9961,24.0444,376442.0
2018-12-07 11:00:00,34.84,34.84,34.75,34.77,238273.0,24.0444,24.0444,23.9823,23.9961,238273.0
2018-12-07 11:30:00,34.77,34.8,34.76,34.76,327680.0,23.9961,24.0168,23.9892,23.9892,327680.0
2018-12-07 12:00:00,34.76,34.77,34.74,34.75,360779.0,23.9892,23.9961,23.9754,23.9823,360779.0
2018-12-07 12:30:00,34.75,34.77,34.73,34.76,283335.0,23.9823,23.9961,23.9685,23.9892,283335.0
2018-12-07 13:00:00,34.77,34.77,34.71,34.72,301713.0,23.9961,23.9961,23.9547,23.9616,301713.0
2018-12-07 13:30:00,34.73,34.73,34.71,34.72,181346.0,23.9685,23.9685,23.9547,23.9616,181346.0
2018-12-07 14:00:00,34.71,34.72,34.7,34.7,234308.0,23.9547,23.9616,23.9478,23.9478,234308.0
2018-12-07 14:30:00,34.71,34.71,34.7,34.71,192934.0,23.9547,23.9547,23.9478,23.9547,192934.0
2018-12-07 15:00:00,34.71,34.77,34.7,34.77,193751.0,23.9547,23.9961,23.9478,23.9961,193751.0
2018-12-07 15:30:00,34.77,34.8,34.73,34.76,515626.0,23.9961,24.0168,23.9685,23.9892,515626.0
2018-12-10 09:30:00,34.75,34.8,34.63,34.64,534098.0,23.9823,24.0168,23.8995,23.9064,534098.0
2018-12-10 10:00:00,34.63,34.77,34.63,34.72,409045.0,23.8995,23.9961,23.8995,23.9616,409045.0
2018-12-10 10:30:00,34.73,34.75,34.65,34.66,1045303.0,23.9685,23.9823,23.9133,23.9202,1045303.0
2018-12-10 11:00:00,34.66,34.66,34.55,34.55,574235.0,23.9202,23.9202,23.8443,23.8443,574235.0
2018-12-10 11:30:00,34.55,34.63,34.55,34.59,335429.0,23.8443,23.8995,23.8443,23.8719,335429.0
2018-12-10 12:00:00,34.59,34.6,34.54,34.56,368351.0,23.8719,23.8788,23.8374,23.8512,368351.0
2018-12-10 12:30:00,34.56,34.63,34.55,34.62,289749.0,23.8512,23.8995,23.8443,23.8926,289749.0
2018-12-10 13:00:00,34.62,34.66,34.61,34.62,372571.0,23.8926,23.9202,23.8857,23.8926,372571.0
2018-12-10 13:30:00,34.61,34.66,34.6,34.65,244220.0,23.8857,23.9202,23.8788,23.9133,244220.0
2018-12-10 14:00:00,34.66,34.69,34.65,34.65,211724.0,23.9202,23.9409,23.9133,23.9133,211724.0
2018-12-10 14:30:00,34.65,34.74,34.65,34.71,513227.0,23.9133,23.9754,23.9133,23.9547,513227.0
2018-12-10 15:00:00,34.71,34.74,34.7,34.71,323338.0,23.9547,23.9754,23.9478,23.9547,323338.0
2018-12-10 15:30:00,34.72,34.77,34.7,34.75,594805.0,23.9616,23.9961,23.9478,23.9823,594805.0
2018-12-11 09:30:00,34.82,34.85,34.8,34.83,279650.0,24.0306,24.0513,24.0168,24.0375,279650.0
2018-12-11 10:00:00,34.83,34.85,34.79,34.81,320756.0,24.0375,24.0513,24.0099,24.0237,320756.0
2018-12-11 10:30:00,34.82,34.85,34.8,34.82,248639.0,24.0306,24.0513,24.0168,24.0306,248639.0
2018-12-11 11:00:00,34.82,34.82,34.78,34.8,234880.0,24.0306,24.0306,24.003,24.0168,234880.0
2018-12-11 11:30:00,34.79,34.8,34.77,34.8,251816.0,24.0099,24.0168,23.9961,24.0168,251816.0
2018-12-11 12:00:00,34.8,34.85,34.76,34.84,376675.0,24.0168,24.0513,23.9892,24.0444,376675.0
2018-12-11 12:30:00,34.85,34.9,34.8,34.89,532765.0,24.0513,24.0858,24.0168,24.0789,532765.0
2018-12-11 13:00:00,34.89,34.93,34.87,34.91,461502.0,24.0789,24.1065,24.0651,24.0927,461502.0
2018-12-11 13:30:00,34.91,34.95,34.9,34.93,421085.0,24.0927,24.1203,24.0858,24.1065,421085.0
2018-12-11 14:00:00,34.93,34.97,34.92,34.96,535726.0,24.1065,24.1341,24.0996,24.1272,535726.0
2018-12-11 14:30:00,34.97,34.97,34.91,34.94,447069.0,24.1341,24.1341,24.0927,24.1134,447069.0
2018-12-11 15:00:00,34.94,34.95,34.87,34.87,1522445.0,24.1134,24.1203,24.0651,24.0651,1522445.0
2018-12-11 15:30:00,34.87,34.88,34.79,34.81,280621.0,24.0651,24.072,24.0099,24.0237,280621.0
2018-12-12 09:30:00,34.9,34.93,34.89,34.93,216215.0,24.0858,24.1065,24.0789,24.1065,216215.0
2018-12-12 10:00:00,34.93,34.96,34.9,34.94,182298.0,24.1065,24.1272,24.0858,24.1134,182298.0
2018-12-12 10:30:00,34.94,34.94,34.9,34.94,161661.0,24.1134,24.1134,24.0858,24.1134,161661.0
2018-12-12 11:00:00,34.93,34.94,34.89,34.91,491481.0,24.1065,24.1134,24.0789,24.0927,491481.0
2018-12-12 11:30:00,34.91,34.92,34.86,34.86,490608.0,24.0927,24.0996,24.0582,24.0582,490608.0
2018-12-12 12:00:00,34.86,34.87,34.83,34.85,199704.0,24.0582,24.0651,24.0375,24.0513,199704.0
2018-12-12 12:30:00,34.86,34.87,34.84,34.86,185004.0,24.0582,24.0651,24.0444,24.0582,185004.0
2018-12-12 13:00:00,34.86,34.87,34.83,34.84,157450.0,24.0582,24.0651,24.0375,24.0444,157450.0
2018-12-12 13:30:00,34.84,34.89,34.84,34.86,756849.0,24.0444,24.0789,24.0444,24.0582,756849.0
2018-12-12 14:00:00,34.85,34.86,34.83,34.83,262403.0,24.0513,24.0582,24.0375,24.0375,262403.0
2018-12-12 14:30:00,34.84,34.84,34.8,34.81,211327.0,24.0444,24.0444,24.0168,24.0237,211327.0
2018-12-12 15:00:00,34.81,34.84,34.75,34.8,1672917.0,24.0237,24.0444,23.9823,24.0168,1672917.0
2018-12-12 15:30:00,34.79,34.81,34.75,34.75,559419.0,24.0099,24.0237,23.9823,23.9823,559419.0
2018-12-13 09:30:00,34.77,34.79,34.72,34.74,235950.0,23.9961,24.0099,23.9616,23.9754,235950.0
2018-12-13 10:00:00,34.74,34.79,34.73,34.73,193854.0,23.9754,24.0099,23.9685,23.9685,193854.0
2018-12-13 10:30:00,34.73,34.74,34.69,34.73,237336.0,23.9685,23.9754,23.9409,23.9685,237336.0
2018-12-13 11:00:00,34.72,34.73,34.69,34.7,178787.0,23.9616,23.9685,23.9409,23.9478,178787.0
2018-12-13 11:30:00,34.7,34.72,34.69,34.72,226877.0,23.9478,23.9616,23.9409,23.9616,226877.0
2018-12-13 12:00:00,34.7,34.72,34.7,34.7,142074.0,23.9478,23.9616,23.9478,23.9478,142074.0
2018-12-13 12:30:00,34.71,34.72,34.7,34.7,169522.0,23.9547,23.9616,23.9478,23.9478,169522.0
2018-12-13 13:00:00,34.7,34.71,34.66,34.67,317227.0,23.9478,23.9547,23.9202,23.9271,317227.0
2018-12-13 13:30:00,34.68,34.69,34.65,34.66,192020.0,23.934,23.9409,23.9133,23.9202,192020.0
2018-12-13 14:00:00,34.65,34.67,34.62,34.64,377126.0,23.9133,23.9271,23.8926,23.9064,377126.0
2018-12-13 14:30:00,34.64,34.65,34.61,34.63,282138.0,23.9064,23.9133,23.8857,23.8995,282138.0
2018-12-13 15:00:00,34.63,34.65,34.6,34.64,297089.0,23.8995,23.9133,23.8788,23.9064,297089.0
2018-12-13 15:30:00,34.64,34.68,34.63,34.66,445019.0,23.9064,23.934,23.8995,23.9202,445019.0
2018-12-14 09:30:00,34.51,34.6,34.51,34.58,426982.0,23.8167,23.8788,23.8167,23.865,426982.0
2018-12-14 10:00:00,34.58,34.61,34.55,34.58,274849.0,23.865,23.8857,23.8443,23.865,274849.0
2018-12-14 10:30:00,34.58,34.67,34.57,34.65,213947.0,23.865,23.9271,23.8581,23.9133,213947.0
2018-12-14 11:00:00,34.65,34.65,34.59,34.6,363470.0,23.9133,23.9133,23.8719,23.8788,363470.0
2018-12-14 11:30:00,34.6,34.62,34.58,34.58,253319.0,23.8788,23.8926,23.865,23.865,253319.0
2018-12-14 12:00:00,34.59,34.6,34.57,34.58,462837.0,23.8719,23.8788,23.8581,23.865,462837.0
2018-12-14 12:30:00,34.59,34.6,34.58,34.59,175369.0,23.8719,23.8788,23.865,23.8719,175369.0
2018-12-14 13:00:00,34.59,34.61,34.58,34.6,288559.0,23.8719,23.8857,23.865,23.8788,288559.0
2018-12-14 13:30:00,34.6,34.63,34.59,34.6,325557.0,23.8788,23.8995,23.8719,23.8788,325557.0
2018-12-14 14:00:00,34.6,34.62,34.58,34.59,257814.0,23.8788,23.8926,23.865,23.8719,257814.0
2018-12-14 14:30:00,34.6,34.6,34.55,34.58,377987.0,23.8788,23.8788,23.8443,23.865,377987.0
2018-12-14 15:00:00,34.58,34.6,34.56,34.57,244178.0,23.865,23.8788,23.8512,23.8581,244178.0
2018-12-14 15:30:00,34.58,34.58,34.57,34.57,441965.0,23.865,23.865,23.8581,23.8581,441965.0
2018-12-17 09:30:00,34.51,34.55,34.47,34.53,524770.0,23.8167,23.8443,23.789,23.8305,524770.0
2018-12-17 10:00:00,34.53,34.54,34.49,34.51,380165.0,23.8305,23.8374,23.8028,23.8167,380165.0
2018-12-17 10:30:00,34.5,34.54,34.49,34.52,205751.0,23.8097,23.8374,23.8028,23.8236,205751.0
2018-12-17 11:00:00,34.52,34.55,34.49,34.49,380485.0,23.8236,23.8443,23.8028,23.8028,380485.0
2018-12-17 11:30:00,34.49,34.5,34.48,34.49,173118.0,23.8028,23.8097,23.7959,23.8028,173118.0
2018-12-17 12:00:00,34.49,34.5,34.45,34.45,273169.0,23.8028,23.8097,23.7752,23.7752,273169.0
2018-12-17 12:30:00,34.45,34.46,34.39,34.4,372559.0,23.7752,23.7821,23.7338,23.7407,372559.0
2018-12-17 13:00:00,34.39,34.4,34.33,34.34,269297.0,23.7338,23.7407,23.6924,23.6993,269297.0
2018-12-17 13:30:00,34.34,34.36,34.33,34.34,367009.0,23.6993,23.7131,23.6924,23.6993,367009.0
2018-12-17 14:00:00,34.34,34.34,34.27,34.29,375522.0,23.6993,23.6993,23.651,23.6648,375522.0
2018-12-17 14:30:00,34.29,34.36,34.29,34.34,454994.0,23.6648,23.7131,23.6648,23.6993,454994.0
2018-12-17 15:00:00,34.34,34.35,34.31,34.31,437781.0,23.6993,23.7062,23.6786,23.6786,437781.0
2018-12-17 15:30:00,34.32,34.36,34.31,34.36,639977.0,23.6855,23.7131,23.6786,23.7131,639977.0
2018-12-18 09:30:00,34.15,34.21,34.1,34.1,422000.0,23.7467,23.7884,23.7119,23.7119,422000.0
2018-12-18 10:00:00,34.1,34.11,34.02,34.03,356362.0,23.7119,23.7189,23.6563,23.6632,356362.0
2018-12-18 10:30:00,34.04,34.04,33.98,33.99,311981.0,23.6702,23.6702,23.6285,23.6354,311981.0
2018-12-18 11:00:00,33.99,33.99,33.94,33.94,305631.0,23.6354,23.6354,23.6006,23.6006,305631.0
2018-12-18 11:30:00,33.95,34.02,33.94,33.98,1229231.0,23.6076,23.6563,23.6006,23.6285,1229231.0
2018-12-18 12:00:00,33.98,34.01,33.97,33.98,331320.0,23.6285,23.6493,23.6215,23.6285,331320.0
2018-12-18 12:30:00,33.98,33.99,33.96,33.98,440798.0,23.6285,23.6354,23.6146,23.6285,440798.0
2018-12-18 13:00:00,33.98,33.98,33.95,33.95,247211.0,23.6285,23.6285,23.6076,23.6076,247211.0
2018-12-18 13:30:00,33.95,33.96,33.9,33.91,588567.0,23.6076,23.6146,23.5728,23.5798,588567.0
2018-12-18 14:00:00,33.91,33.94,33.91,33.93,418716.0,23.5798,23.6006,23.5798,23.5937,418716.0
2018-12-18 14:30:00,33.93,33.93,33.9,33.91,506101.0,23.5937,23.5937,23.5728,23.5798,506101.0
2018-12-18 15:00:00,33.91,33.97,33.9,33.94,530025.0,23.5798,23.6215,23.5728,23.6006,530025.0
2018-12-18 15:30:00,33.94,34.04,33.94,34.03,480693.0,23.6006,23.6702,23.6006,23.6632,480693.0
2018-12-19 09:30:00,33.96,34.09,33.96,34.09,421834.0,23.6146,23.705,23.6146,23.705,421834.0
2018-12-19 10:00:00,34.08,34.1,34.04,34.05,428705.0,23.698,23.7119,23.6702,23.6771,428705.0
2018-12-19 10:30:00,34.05,34.05,34.01,34.02,323195.0,23.6771,23.6771,23.6493,23.6563,323195.0
2018-12-19 11:00:00,34.02,34.03,33.99,34.0,323344.0,23.6563,23.6632,23.6354,23.6424,323344.0
2018-12-19 11:30:00,34.0,34.03,33.98,34.0,351035.0,23.6424,23.6632,23.6285,23.6424,351035.0
2018-12-19 12:00:00,34.01,34.07,34.01,34.05,262677.0,23.6493,23.691,23.6493,23.6771,262677.0
2018-12-19 12:30:00,34.05,34.07,34.03,34.06,187664.0,23.6771,23.691,23.6632,23.6841,187664.0
2018-12-19 13:00:00,34.05,34.07,34.04,34.05,245125.0,23.6771,23.691,23.6702,23.6771,245125.0
2018-12-19 13:30:00,34.05,34.1,34.05,34.09,281433.0,23.6771,23.7119,23.6771,23.705,281433.0
2018-12-19 14:00:00,34.1,34.1,33.96,34.05,597152.0,23.7119,23.7119,23.6146,23.6771,597152.0
2018-12-19 14:30:00,34.04,34.09,33.97,33.99,423545.0,23.6702,23.705,23.6215,23.6354,423545.0
2018-12-19 15:00:00,33.98,34.02,33.94,33.97,558979.0,23.6285,23.6563,23.6006,23.6215,558979.0
2018-12-19 15:30:00,33.97,33.98,33.94,33.97,938452.0,23.6215,23.6285,23.6006,23.6215,938452.0
2018-12-20 09:30:00,33.91,33.92,33.8,33.84,888626.0,23.5798,23.5867,23.5033,23.5311,888626.0
2018-12-20 10:00:00,33.85,33.91,33.83,33.87,560020.0,23.5381,23.5798,23.5242,23.552,560020.0
2018-12-20 10:30:00,33.87,33.94,33.87,33.91,389330.0,23.552,23.6006,23.552,23.5798,389330.0
2018-12-20 11:00:00,33.91,33.92,33.85,33.86,655788.0,23.5798,23.5867,23.5381,23.545,655788.0
2018-12-20 11:30:00,33.86,33.91,33.78,33.8,738022.0,23.545,23.5798,23.4894,23.5033,738022.0
2018-12-20 12:00:00,33.8,33.82,33.76,33.8,441550.0,23.5033,23.5172,23.4755,23.5033,441550.0
2018-12-20 12:30:00,33.79,33.8,33.7,33.73,680885.0,23.4963,23.5033,23.4338,23.4546,680885.0
2018-12-20 13:00:00,33.73,33.74,33.63,33.64,859193.0,23.4546,23.4616,23.3851,23.392,859193.0
2018-12-20 13:30:00,33.64,33.65,33.59,33.61,537986.0,23.392,23.399,23.3573,23.3712,537986.0
2018-12-20 14:00:00,33.61,33.62,33.54,33.62,551813.0,23.3712,23.3781,23.3225,23.3781,551813.0
2018-12-20 14:30:00,33.62,33.69,33.57,33.62,831406.0,23.3781,23.4268,23.3434,23.3781,831406.0
2018-12-20 15:00:00,33.62,33.69,33.61,33.68,799055.0,23.3781,23.4268,23.3712,23.4199,799055.0
2018-12-20 15:30:00,33.68,33.78,33.68,33.78,1023451.0,23.4199,23.4894,23.4199,23.4894,1023451.0
2018-12-21 09:30:00,33.62,33.72,33.58,33.67,857293.0,23.3781,23.4477,23.3503,23.4129,857293.0
2018-12-21 10:00:00,33.67,33.75,33.57,33.66,617399.0,23.4129,23.4685,23.3434,23.4059,617399.0
2018-12-21 10:30:00,33.67,33.71,33.64,33.66,477096.0,23.4129,23.4407,23.392,23.4059,477096.0
2018-12-21 11:00:00,33.66,33.66,33.62,33.65,775170.0,23.4059,23.4059,23.3781,23.399,775170.0
2018-12-21 11:30:00,33.66,33.68,33.62,33.63,381615.0,23.4059,23.4199,23.3781,23.3851,381615.0
2018-12-21 12:00:00,33.63,33.63,33.59,33.59,608031.0,23.3851,23.3851,23.3573,23.3573,608031.0
2018-12-21 12:30:00,33.59,33.64,33.56,33.59,505281.0,23.3573,23.392,23.3364,23.3573,505281.0
2018-12-21 13:00:00,33.6,33.67,33.59,33.63,305896.0,23.3642,23.4129,23.3573,23.3851,305896.0
2018-12-21 13:30:00,33.63,33.74,33.62,33.66,1121269.0,23.3851,23.4616,23.3781,23.4059,1121269.0
2018-12-21 14:00:00,33.67,33.69,33.63,33.64,449780.0,23.4129,23.4268,23.3851,23.392,449780.0
2018-12-21 14:30:00,33.63,33.65,33.57,33.59,773814.0,23.3851,23.399,23.3434,23.3573,773814.0
2018-12-21 15:00:00,33.59,33.62,33.59,33.6,479863.0,23.3573,23.3781,23.3573,23.3642,479863.0
2018-12-21 15:30:00,33.61,33.64,33.56,33.64,631172.0,23.3712,23.392,23.3364,23.392,631172.0
2018-12-24 09:30:00,33.53,33.56,33.32,33.37,1053431.0,23.3156,23.3364,23.1695,23.2043,1053431.0
2018-12-24 10:00:00,33.37,33.38,33.26,33.3,980804.0,23.2043,23.2112,23.1278,23.1556,980804.0
2018-12-24 10:30:00,33.3,33.4,33.3,33.33,576466.0,23.1556,23.2252,23.1556,23.1765,576466.0
2018-12-24 11:00:00,33.32,33.35,33.29,33.31,589862.0,23.1695,23.1904,23.1487,23.1626,589862.0
2018-12-24 11:30:00,33.31,33.38,33.31,33.36,430614.0,23.1626,23.2112,23.1626,23.1973,430614.0
2018-12-24 12:00:00,33.36,33.42,33.36,33.39,792437.0,23.1973,23.2391,23.1973,23.2182,792437.0
2018-12-24 12:30:00,33.39,33.47,33.38,33.46,1035923.0,23.2182,23.2738,23.2112,23.2669,1035923.0
2018-12-26 09:30:00,33.48,33.55,33.46,33.5,712279.0,23.2808,23.3295,23.2669,23.2947,712279.0
2018-12-26 10:00:00,33.51,33.57,33.49,33.55,601864.0,23.3016,23.3434,23.2877,23.3295,601864.0
2018-12-26 10:30:00,33.55,33.56,33.48,33.49,335187.0,23.3295,23.3364,23.2808,23.2877,335187.0
2018-12-26 11:00:00,33.49,33.54,33.48,33.52,324775.0,23.2877,23.3225,23.2808,23.3086,324775.0
2018-12-26 11:30:00,33.52,33.6,33.51,33.6,370141.0,23.3086,23.3642,23.3016,23.3642,370141.0
2018-12-26 12:00:00,33.6,33.65,33.59,33.59,542651.0,23.3642,23.399,23.3573,23.3573,542651.0
2018-12-26 12:30:00,33.59,33.6,33.57,33.58,360006.0,23.3573,23.3642,23.3434,23.3503,360006.0
2018-12-26 13:00:00,33.58,33.59,33.55,33.57,347358.0,23.3503,23.3573,23.3295,23.3434,347358.0
2018-12-26 13:30:00,33.57,33.59,33.56,33.58,295217.0,23.3434,23.3573,23.3364,23.3503,295217.0
2018-12-26 14:00:00,33.57,33.59,33.56,33.58,324094.0,23.3434,23.3573,23.3364,23.3503,324094.0
2018-12-26 14:30:00,33.57,33.6,33.57,33.59,354665.0,23.3434,23.3642,23.3434,23.3573,354665.0
2018-12-26 15:00:00,33.59,33.62,33.59,33.61,283831.0,23.3573,23.3781,23.3573,23.3712,283831.0
2018-12-26 15:30:00,33.61,33.66,33.6,33.63,1147506.0,23.3712,23.4059,23.3642,23.3851,1147506.0
2018-12-27 09:30:00,33.55,33.55,33.4,33.44,985086.0,23.3295,23.3295,23.2252,23.253,985086.0
2018-12-27 10:00:00,33.44,33.48,33.38,33.39,587612.0,23.253,23.2808,23.2112,23.2182,587612.0
2018-12-27 10:30:00,33.4,33.45,33.38,33.43,556028.0,23.2252,23.2599,23.2112,23.246,556028.0
2018-12-27 11:00:00,33.43,33.52,33.4,33.5,286517.0,23.246,23.3086,23.2252,23.2947,286517.0
2018-12-27 11:30:00,33.5,33.52,33.44,33.49,477170.0,23.2947,23.3086,23.253,23.2877,477170.0
2018-12-27 12:00:00,33.49,33.5,33.44,33.45,312555.0,23.2877,23.2947,23.253,23.2599,312555.0
2018-12-27 12:30:00,33.45,33.5,33.44,33.45,939335.0,23.2599,23.2947,23.253,23.2599,939335.0
2018-12-27 13:00:00,33.45,33.46,33.41,33.41,486309.0,23.2599,23.2669,23.2321,23.2321,486309.0
2018-12-27 13:30:00,33.42,33.43,33.36,33.39,269810.0,23.2391,23.246,23.1973,23.2182,269810.0
2018-12-27 14:00:00,33.38,33.41,33.35,33.36,349265.0,23.2112,23.2321,23.1904,23.1973,349265.0
2018-12-27 14:30:00,33.37,33.43,33.36,33.42,433445.0,23.2043,23.246,23.1973,23.2391,433445.0
2018-12-27 15:00:00,33.43,33.47,33.37,33.47,720859.0,23.246,23.2738,23.2043,23.2738,720859.0
2018-12-27 15:30:00,33.47,33.56,33.45,33.56,893080.0,23.2738,23.3364,23.2599,23.3364,893080.0
2018-12-28 09:30:00,33.58,33.68,33.56,33.67,689697.0,23.3503,23.4199,23.3364,23.4129,689697.0
2018-12-28 10:00:00,33.68,33.77,33.67,33.75,494805.0,23.4199,23.4824,23.4129,23.4685,494805.0
2018-12-28 10:30:00,33.74,33.76,33.7,33.75,368050.0,23.4616,23.4755,23.4338,23.4685,368050.0
2018-12-28 11:00:00,33.75,33.77,33.69,33.77,286919.0,23.4685,23.4824,23.4268,23.4824,286919.0
2018-12-28 11:30:00,33.77,33.84,33.76,33.84,594254.0,23.4824,23.5311,23.4755,23.5311,594254.0
2018-12-28 12:00:00,33.84,33.84,33.76,33.79,1052666.0,23.5311,23.5311,23.4755,23.4963,1052666.0
2018-12-28 12:30:00,33.79,33.79,33.76,33.77,622647.0,23.4963,23.4963,23.4755,23.4824,622647.0
2018-12-28 13:00:00,33.77,33.83,33.77,33.78,506118.0,23.4824,23.5242,23.4824,23.4894,506118.0
2018-12-28 13:30:00,33.78,33.84,33.77,33.84,490250.0,23.4894,23.5311,23.4824,23.5311,490250.0
2018-12-28 14:00:00,33.84,33.93,33.83,33.91,492985.0,23.5311,23.5937,23.5242,23.5798,492985.0
2018-12-28 14:30:00,33.91,33.98,33.91,33.98,758738.0,23.5798,23.6285,23.5798,23.6285,758738.0
2018-12-28 15:00:00,33.98,33.99,33.9,33.94,682179.0,23.6285,23.6354,23.5728,23.6006,682179.0
2018-12-28 15:30:00,33.94,33.94,33.88,33.88,512128.0,23.6006,23.6006,23.5589,23.5589,512128.0
2018-12-31 09:30:00,34.0,34.09,33.97,34.08,720674.0,23.6424,23.705,23.6215,23.698,720674.0
2018-12-31 10:00:00,34.07,34.13,34.07,34.11,420624.0,23.691,23.7328,23.691,23.7189,420624.0
2018-12-31 10:30:00,34.11,34.12,34.06,34.08,442166.0,23.7189,23.7258,23.6841,23.698,442166.0
2018-12-31 11:00:00,34.08,34.1,34.06,34.08,371899.0,23.698,23.7119,23.6841,23.698,371899.0
2018-12-31 11:30:00,34.08,34.1,34.06,34.09,445675.0,23.698,23.7119,23.6841,23.705,445675.0
2018-12-31 12:00:00,34.08,34.15,34.08,34.1,522439.0,23.698,23.7467,23.698,23.7119,522439.0
2018-12-31 12:30:00,34.1,34.16,34.1,34.11,509720.0,23.7119,23.7536,23.7119,23.7189,509720.0
2018-12-31 13:00:00,34.11,34.2,34.11,34.2,380342.0,23.7189,23.7814,23.7189,23.7814,380342.0
2018-12-31 13:30:00,34.19,34.2,34.14,34.16,549201.0,23.7745,23.7814,23.7397,23.7536,549201.0
2018-12-31 14:00:00,34.16,34.2,34.14,34.16,425291.0,23.7536,23.7814,23.7397,23.7536,425291.0
2018-12-31 14:30:00,34.16,34.2,34.15,34.17,323361.0,23.7536,23.7814,23.7467,23.7606,323361.0
2018-12-31 15:00:00,34.18,34.19,34.16,34.17,411351.0,23.7675,23.7745,23.7536,23.7606,411351.0
2018-12-31 15:30:00,34.16,34.23,34.16,34.23,649630.0,23.7536,23.8023,23.7536,23.8023,649630.0
2019-01-02 09:30:00,34.16,34.18,34.08,34.16,269422.0,23.7536,23.7675,23.698,23.7536,269422.0
2019-01-02 10:00:00,34.16,34.25,34.15,34.21,228551.0,23.7536,23.8162,23.7467,23.7884,228551.0
2019-01-02 10:30:00,34.2,34.34,34.18,34.32,305541.0,23.7814,23.8788,23.7675,23.8649,305541.0
2019-01-02 11:00:00,34.32,34.41,34.31,34.36,582124.0,23.8649,23.9275,23.8579,23.8927,582124.0
2019-01-02 11:30:00,34.36,34.41,34.35,34.37,376632.0,23.8927,23.9275,23.8857,23.8997,376632.0
2019-01-02 12:00:00,34.38,34.38,34.35,34.35,261100.0,23.9066,23.9066,23.8857,23.8857,261100.0
2019-01-02 12:30:00,34.36,34.45,34.35,34.44,310856.0,23.8927,23.9553,23.8857,23.9483,310856.0
2019-01-02 13:00:00,34.45,34.52,34.44,34.51,357715.0,23.9553,24.004,23.9483,23.997,357715.0
2019-01-02 13:30:00,34.51,34.54,34.48,34.53,512173.0,23.997,24.0179,23.9761,24.0109,512173.0
2019-01-02 14:00:00,34.53,34.55,34.51,34.55,220483.0,24.0109,24.0248,23.997,24.0248,220483.0
2019-01-02 14:30:00,34.54,34.56,34.53,34.54,393431.0,24.0179,24.0318,24.0109,24.0179,393431.0
2019-01-02 15:00:00,34.54,34.55,34.52,34.53,343976.0,24.0179,24.0248,24.004,24.0109,343976.0
2019-01-02 15:30:00,34.53,34.55,34.49,34.54,615269.0,24.0109,24.0248,23.9831,24.0179,615269.0
2019-01-03 09:30:00,34.48,34.55,34.48,34.5,366590.0,23.9761,24.0248,23.9761,23.9901,366590.0
2019-01-03 10:00:00,34.49,34.5,34.36,34.41,421853.0,23.9831,23.9901,23.8927,23.9275,421853.0
2019-01-03 10:30:00,34.41,34.44,34.36,34.44,268192.0,23.9275,23.9483,23.8927,23.9483,268192.0
2019-01-03 11:00:00,34.44,34.54,34.42,34.5,341217.0,23.9483,24.0179,23.9344,23.9901,341217.0
2019-01-03 11:30:00,34.51,34.59,34.47,34.54,279414.0,23.997,24.0526,23.9692,24.0179,279414.0
2019-01-03 12:00:00,34.54,34.58,34.51,34.55,232161.0,24.0179,24.0457,23.997,24.0248,232161.0
2019-01-03 12:30:00,34.55,34.63,34.55,34.63,172514.0,24.0248,24.0805,24.0248,24.0805,172514.0
2019-01-03 13:00:00,34.62,34.63,34.56,34.59,277219.0,24.0735,24.0805,24.0318,24.0526,277219.0
2019-01-03 13:30:00,34.59,34.65,34.58,34.62,321630.0,24.0526,24.0944,24.0457,24.0735,321630.0
2019-01-03 14:00:00,34.61,34.67,34.59,34.66,234850.0,24.0665,24.1083,24.0526,24.1013,234850.0
2019-01-03 14:30:00,34.66,34.7,34.65,34.69,305978.0,24.1013,24.1291,24.0944,24.1222,305978.0
2019-01-03 15:00:00,34.69,34.69,34.62,34.63,466050.0,24.1222,24.1222,24.0735,24.0805,466050.0
2019-01-03 15:30:00,34.62,34.63,34.56,34.59,842179.0,24.0735,24.0805,24.0318,24.0526,842179.0
2019-01-04 09:30:00,34.68,34.96,34.68,34.87,535279.0,24.1152,24.3099,24.1152,24.2473,535279.0
2019-01-04 10:00:00,34.87,34.87,34.78,34.83,514771.0,24.2473,24.2473,24.1848,24.2195,514771.0
2019-01-04 10:30:00,34.83,34.85,34.79,34.81,578292.0,24.2195,24.2334,24.1917,24.2056,578292.0
2019-01-04 11:00:00,34.81,34.84,34.8,34.81,244342.0,24.2056,24.2265,24.1987,24.2056,244342.0
2019-01-04 11:30:00,34.81,34.84,34.8,34.83,181480.0,24.2056,24.2265,24.1987,24.2195,181480.0
2019-01-04 12:00:00,34.83,34.86,34.81,34.85,248121.0,24.2195,24.2404,24.2056,24.2334,248121.0
2019-01-04 12:30:00,34.86,34.9,34.85,34.89,279117.0,24.2404,24.2682,24.2334,24.2612,279117.0
2019-01-04 13:00:00,34.89,34.91,34.85,34.89,631768.0,24.2612,24.2752,24.2334,24.2612,631768.0
2019-01-04 13:30:00,34.9,34.96,34.87,34.93,459669.0,24.2682,24.3099,24.2473,24.2891,459669.0
2019-01-04 14:00:00,34.93,34.97,34.88,34.96,313350.0,24.2891,24.3169,24.2543,24.3099,313350.0
2019-01-04 14:30:00,34.96,34.97,34.93,34.94,327158.0,24.3099,24.3169,24.2891,24.296,327158.0
2019-01-04 15:00:00,34.94,34.97,34.91,34.97,356966.0,24.296,24.3169,24.2752,24.3169,356966.0
2019-01-04 15:30:00,34.97,35.01,34.93,34.96,1059072.0,24.3169,24.3447,24.2891,24.3099,1059072.0
2019-01-07 09:30:00,35.03,35.14,35.02,35.11,613838.0,24.3586,24.4351,24.3516,24.4142,613838.0
2019-01-07 10:00:00,35.12,35.24,35.1,35.23,478086.0,24.4212,24.5046,24.4073,24.4977,478086.0
2019-01-07 10:30:00,35.23,35.3,35.22,35.29,378959.0,24.4977,24.5463,24.4907,24.5394,378959.0
2019-01-07 11:00:00,35.29,35.34,35.27,35.3,491457.0,24.5394,24.5742,24.5255,24.5463,491457.0
2019-01-07 11:30:00,35.3,35.34,35.29,35.32,275367.0,24.5463,24.5742,24.5394,24.5603,275367.0
2019-01-07 12:00:00,35.32,35.32,35.27,35.29,168165.0,24.5603,24.5603,24.5255,24.5394,168165.0
2019-01-07 12:30:00,35.29,35.3,35.26,35.3,315346.0,24.5394,24.5463,24.5185,24.5463,315346.0
2019-01-07 13:00:00,35.3,35.3,35.25,35.26,190539.0,24.5463,24.5463,24.5116,24.5185,190539.0
2019-01-07 13:30:00,35.27,35.28,35.18,35.19,473661.0,24.5255,24.5324,24.4629,24.4699,473661.0
2019-01-07 14:00:00,35.19,35.19,35.13,35.14,378063.0,24.4699,24.4699,24.4281,24.4351,378063.0
2019-01-07 14:30:00,35.14,35.19,35.1,35.17,915499.0,24.4351,24.4699,24.4073,24.4559,915499.0
2019-01-07 15:00:00,35.17,35.21,35.16,35.16,419988.0,24.4559,24.4838,24.449,24.449,419988.0
2019-01-07 15:30:00,35.16,35.18,35.09,35.1,855231.0,24.449,24.4629,24.4003,24.4073,855231.0
2019-01-08 09:30:00,35.28,35.29,35.19,35.22,522047.0,24.5324,24.5394,24.4699,24.4907,522047.0
2019-01-08 10:00:00,35.23,35.24,35.12,35.15,420356.0,24.4977,24.5046,24.4212,24.442,420356.0
2019-01-08 10:30:00,35.15,35.16,35.01,35.05,643023.0,24.442,24.449,24.3447,24.3725,643023.0
2019-01-08 11:00:00,35.05,35.07,35.03,35.04,634760.0,24.3725,24.3864,24.3586,24.3655,634760.0
2019-01-08 11:30:00,35.04,35.05,34.99,35.04,342215.0,24.3655,24.3725,24.3308,24.3655,342215.0
2019-01-08 12:00:00,35.04,35.07,35.02,35.04,308010.0,24.3655,24.3864,24.3516,24.3655,308010.0
2019-01-08 12:30:00,35.04,35.06,35.02,35.05,378200.0,24.3655,24.3795,24.3516,24.3725,378200.0
2019-01-08 13:00:00,35.04,35.08,35.02,35.08,137877.0,24.3655,24.3934,24.3516,24.3934,137877.0
2019-01-08 13:30:00,35.07,35.12,35.07,35.09,295564.0,24.3864,24.4212,24.3864,24.4003,295564.0
2019-01-08 14:00:00,35.1,35.15,35.09,35.15,294728.0,24.4073,24.442,24.4003,24.442,294728.0
2019-01-08 14:30:00,35.15,35.16,35.11,35.13,365989.0,24.442,24.449,24.4142,24.4281,365989.0
2019-01-08 15:00:00,35.12,35.19,35.12,35.17,366832.0,24.4212,24.4699,24.4212,24.4559,366832.0
2019-01-08 15:30:00,35.17,35.2,35.14,35.15,623380.0,24.4559,24.4768,24.4351,24.442,623380.0
2019-01-09 09:30:00,35.23,35.26,35.18,35.23,389659.0,24.4977,24.5185,24.4629,24.4977,389659.0
2019-01-09 10:00:00,35.23,35.23,35.13,35.17,309785.0,24.4977,24.4977,24.4281,24.4559,309785.0
2019-01-09 10:30:00,35.16,35.17,35.09,35.11,519020.0,24.449,24.4559,24.4003,24.4142,519020.0
2019-01-09 11:00:00,35.12,35.2,35.11,35.19,348075.0,24.4212,24.4768,24.4142,24.4699,348075.0
2019-01-09 11:30:00,35.2,35.22,35.14,35.16,683801.0,24.4768,24.4907,24.4351,24.449,683801.0
2019-01-09 12:00:00,35.16,35.16,35.14,35.15,165956.0,24.449,24.449,24.4351,24.442,165956.0
2019-01-09 12:30:00,35.15,35.16,35.14,35.16,185464.0,24.442,24.449,24.4351,24.449,185464.0
2019-01-09 13:00:00,35.16,35.16,35.14,35.16,148891.0,24.449,24.449,24.4351,24.449,148891.0
2019-01-09 13:30:00,35.16,35.16,35.14,35.14,218507.0,24.449,24.449,24.4351,24.4351,218507.0
2019-01-09 14:00:00,35.15,35.18,35.12,35.13,443835.0,24.442,24.4629,24.4212,24.4281,443835.0
2019-01-09 14:30:00,35.12,35.17,35.12,35.15,334210.0,24.4212,24.4559,24.4212,24.442,334210.0
2019-01-09 15:00:00,35.15,35.16,35.11,35.12,583221.0,24.442,24.449,24.4142,24.4212,583221.0
2019-01-09 15:30:00,35.12,35.13,35.08,35.11,810222.0,24.4212,24.4281,24.3934,24.4142,810222.0
2019-01-10 09:30:00,35.05,35.1,34.97,35.0,386392.0,24.3725,24.4073,24.3169,24.3377,386392.0
2019-01-10 10:00:00,35.01,35.07,35.0,35.05,333131.0,24.3447,24.3864,24.3377,24.3725,333131.0
2019-01-10 10:30:00,35.06,35.09,35.04,35.08,194879.0,24.3795,24.4003,24.3655,24.3934,194879.0
2019-01-10 11:00:00,35.07,35.12,35.06,35.09,150107.0,24.3864,24.4212,24.3795,24.4003,150107.0
2019-01-10 11:30:00,35.09,35.19,35.09,35.18,285957.0,24.4003,24.4699,24.4003,24.4629,285957.0
2019-01-10 12:00:00,35.18,35.21,35.13,35.2,107627.0,24.4629,24.4838,24.4281,24.4768,107627.0
2019-01-10 12:30:00,35.19,35.21,35.17,35.2,105663.0,24.4699,24.4838,24.4559,24.4768,105663.0
2019-01-10 13:00:00,35.2,35.22,35.12,35.15,245982.0,24.4768,24.4907,24.4212,24.442,245982.0
2019-01-10 13:30:00,35.16,35.16,35.11,35.15,137960.0,24.449,24.449,24.4142,24.442,137960.0
2019-01-10 14:00:00,35.15,35.2,35.14,35.18,137528.0,24.442,24.4768,24.4351,24.4629,137528.0
2019-01-10 14:30:00,35.18,35.2,35.15,35.19,189980.0,24.4629,24.4768,24.442,24.4699,189980.0
2019-01-10 15:00:00,35.2,35.22,35.17,35.2,273705.0,24.4768,24.4907,24.4559,24.4768,273705.0
2019-01-10 15:30:00,35.2,35.22,35.18,35.21,277249.0,24.4768,24.4907,24.4629,24.4838,277249.0
2019-01-11 09:30:00,35.2,35.27,35.17,35.24,324438.0,24.4768,24.5255,24.4559,24.5046,324438.0
2019-01-11 10:00:00,35.24,35.26,35.21,35.22,170803.0,24.5046,24.5185,24.4838,24.4907,170803.0
2019-01-11 10:30:00,35.21,35.28,35.21,35.28,175967.0,24.4838,24.5324,24.4838,24.5324,175967.0
2019-01-11 11:00:00,35.29,35.29,35.24,35.25,245968.0,24.5394,24.5394,24.5046,24.5116,245968.0
2019-01-11 11:30:00,35.25,35.26,35.23,35.24,492345.0,24.5116,24.5185,24.4977,24.5046,492345.0
2019-01-11 12:00:00,35.24,35.24,35.19,35.2,517668.0,24.5046,24.5046,24.4699,24.4768,517668.0
2019-01-11 12:30:00,35.2,35.24,35.18,35.21,400631.0,24.4768,24.5046,24.4629,24.4838,400631.0
2019-01-11 13:00:00,35.2,35.21,35.18,35.19,432112.0,24.4768,24.4838,24.4629,24.4699,432112.0
2019-01-11 13:30:00,35.19,35.21,35.18,35.2,434918.0,24.4699,24.4838,24.4629,24.4768,434918.0
2019-01-11 14:00:00,35.2,35.26,35.19,35.23,207378.0,24.4768,24.5185,24.4699,24.4977,207378.0
2019-01-11 14:30:00,35.23,35.28,35.22,35.27,199090.0,24.4977,24.5324,24.4907,24.5255,199090.0
2019-01-11 15:00:00,35.27,35.32,35.26,35.31,337895.0,24.5255,24.5603,24.5185,24.5533,337895.0
2019-01-11 15:30:00,35.3,35.36,35.3,35.35,359349.0,24.5463,24.5881,24.5463,24.5811,359349.0
2019-01-14 09:30:00,35.29,35.36,35.23,35.33,283974.0,24.5394,24.5881,24.4977,24.5672,283974.0
2019-01-14 10:00:00,35.33,35.35,35.31,35.32,113124.0,24.5672,24.5811,24.5533,24.5603,113124.0
2019-01-14 10:30:00,35.32,35.42,35.32,35.4,194977.0,24.5603,24.6298,24.5603,24.6159,194977.0
2019-01-14 11:00:00,35.4,35.41,35.32,35.32,256626.0,24.6159,24.6228,24.5603,24.5603,256626.0
2019-01-14 11:30:00,35.32,35.36,35.32,35.34,184398.0,24.5603,24.5881,24.5603,24.5742,184398.0
2019-01-14 12:00:00,35.34,35.37,35.33,35.33,140551.0,24.5742,24.595,24.5672,24.5672,140551.0
2019-01-14 12:30:00,35.33,35.38,35.33,35.36,199267.0,24.5672,24.602,24.5672,24.5881,199267.0
2019-01-14 13:00:00,35.36,35.37,35.33,35.34,153445.0,24.5881,24.595,24.5672,24.5742,153445.0
2019-01-14 13:30:00,35.35,35.36,35.34,35.34,73640.0,24.5811,24.5881,24.5742,24.5742,73640.0
2019-01-14 14:00:00,35.34,35.37,35.33,35.34,204391.0,24.5742,24.595,24.5672,24.5742,204391.0
2019-01-14 14:30:00,35.34,35.39,35.31,35.39,145512.0,24.5742,24.6089,24.5533,24.6089,145512.0
2019-01-14 15:00:00,35.39,35.4,35.37,35.39,298030.0,24.6089,24.6159,24.595,24.6089,298030.0
2019-01-14 15:30:00,35.38,35.42,35.34,35.36,337379.0,24.602,24.6298,24.5742,24.5881,337379.0
2019-01-15 09:30:00,35.38,35.38,35.31,35.32,261531.0,24.602,24.602,24.5533,24.5603,261531.0
2019-01-15 10:00:00,35.32,35.36,35.31,35.31,204053.0,24.5603,24.5881,24.5533,24.5533,204053.0
2019-01-15 10:30:00,35.32,35.35,35.28,35.34,176228.0,24.5603,24.5811,24.5324,24.5742,176228.0
2019-01-15 11:00:00,35.35,35.41,35.32,35.36,511702.0,24.5811,24.6228,24.5603,24.5881,511702.0
2019-01-15 11:30:00,35.37,35.44,35.34,35.41,283539.0,24.595,24.6437,24.5742,24.6228,283539.0
2019-01-15 12:00:00,35.41,35.42,35.39,35.39,91715.0,24.6228,24.6298,24.6089,24.6089,91715.0
2019-01-15 12:30:00,35.4,35.4,35.36,35.38,114319.0,24.6159,24.6159,24.5881,24.602,114319.0
2019-01-15 13:00:00,35.38,35.39,35.34,35.34,428130.0,24.602,24.6089,24.5742,24.5742,428130.0
2019-01-15 13:30:00,35.34,35.37,35.34,35.37,223298.0,24.5742,24.595,24.5742,24.595,223298.0
2019-01-15 14:00:00,35.36,35.37,35.31,35.32,146131.0,24.5881,24.595,24.5533,24.5603,146131.0
2019-01-15 14:30:00,35.32,35.38,35.3,35.34,367604.0,24.5603,24.602,24.5463,24.5742,367604.0
2019-01-15 15:00:00,35.33,35.36,35.32,35.34,208692.0,24.5672,24.5881,24.5603,24.5742,208692.0
2019-01-15 15:30:00,35.35,35.4,35.34,35.38,476342.0,24.5811,24.6159,24.5742,24.602,476342.0
2019-01-16 09:30:00,35.39,35.45,35.38,35.43,345259.0,24.6089,24.6506,24.602,24.6367,345259.0
2019-01-16 10:00:00,35.43,35.45,35.42,35.43,241711.0,24.6367,24.6506,24.6298,24.6367,241711.0
2019-01-16 10:30:00,35.42,35.43,35.38,35.41,99400.0,24.6298,24.6367,24.602,24.6228,99400.0
2019-01-16 11:00:00,35.4,35.45,35.36,35.44,312843.0,24.6159,24.6506,24.5881,24.6437,312843.0
2019-01-16 11:30:00,35.44,35.45,35.39,35.41,129781.0,24.6437,24.6506,24.6089,24.6228,129781.0
2019-01-16 12:00:00,35.41,35.43,35.37,35.37,220660.0,24.6228,24.6367,24.595,24.595,220660.0
2019-01-16 12:30:00,35.38,35.38,35.35,35.36,216925.0,24.602,24.602,24.5811,24.5881,216925.0
2019-01-16 13:00:00,35.36,35.37,35.32,35.33,238655.0,24.5881,24.595,24.5603,24.5672,238655.0
2019-01-16 13:30:00,35.33,35.36,35.31,35.36,394208.0,24.5672,24.5881,24.5533,24.5881,394208.0
2019-01-16 14:00:00,35.36,35.37,35.34,35.35,195617.0,24.5881,24.595,24.5742,24.5811,195617.0
2019-01-16 14:30:00,35.35,35.4,35.35,35.36,410485.0,24.5811,24.6159,24.5811,24.5881,410485.0
2019-01-16 15:00:00,35.36,35.37,35.31,35.37,293364.0,24.5881,24.595,24.5533,24.595,293364.0
2019-01-16 15:30:00,35.36,35.37,35.28,35.28,566772.0,24.5881,24.595,24.5324,24.5324,566772.0
2019-01-17 09:30:00,35.34,35.34,35.3,35.3,119009.0,24.5742,24.5742,24.5463,24.5463,119009.0
2019-01-17 10:00:00,35.3,35.31,35.22,35.24,267714.0,24.5463,24.5533,24.4907,24.5046,267714.0
2019-01-17 10:30:00,35.24,35.28,35.24,35.26,146274.0,24.5046,24.5324,24.5046,24.5185,146274.0
2019-01-17 11:00:00,35.26,35.3,35.26,35.3,178861.0,24.5185,24.5463,24.5185,24.5463,178861.0
2019-01-17 11:30:00,35.3,35.39,35.29,35.36,420479.0,24.5463,24.6089,24.5394,24.5881,420479.0
2019-01-17 12:00:00,35.37,35.41,35.35,35.39,242266.0,24.595,24.6228,24.5811,24.6089,242266.0
2019-01-17 12:30:00,35.38,35.42,35.37,35.38,173608.0,24.602,24.6298,24.595,24.602,173608.0
2019-01-17 13:00:00,35.38,35.39,35.37,35.38,90359.0,24.602,24.6089,24.595,24.602,90359.0
2019-01-17 13:30:00,35.38,35.38,35.36,35.37,133617.0,24.602,24.602,24.5881,24.595,133617.0
2019-01-17 14:00:00,35.36,35.37,35.36,35.37,137093.0,24.5881,24.595,24.5881,24.595,137093.0
2019-01-17 14:30:00,35.37,35.45,35.36,35.39,259783.0,24.595,24.6506,24.5881,24.6089,259783.0
2019-01-17 15:00:00,35.39,35.44,35.37,35.43,484732.0,24.6089,24.6437,24.595,24.6367,484732.0
2019-01-17 15:30:00,35.43,35.48,35.42,35.45,701866.0,24.6367,24.6715,24.6298,24.6506,701866.0
2019-01-18 09:30:00,35.5,35.5,35.45,35.48,226221.0,24.6854,24.6854,24.6506,24.6715,226221.0
2019-01-18 10:00:00,35.48,35.55,35.48,35.51,228762.0,24.6715,24.7202,24.6715,24.6924,228762.0
2019-01-18 10:30:00,35.51,35.53,35.5,35.51,182653.0,24.6924,24.7063,24.6854,24.6924,182653.0
2019-01-18 11:00:00,35.51,35.53,35.5,35.5,181962.0,24.6924,24.7063,24.6854,24.6854,181962.0
2019-01-18 11:30:00,35.51,35.53,35.48,35.48,328755.0,24.6924,24.7063,24.6715,24.6715,328755.0
2019-01-18 12:00:00,35.49,35.51,35.48,35.5,174075.0,24.6785,24.6924,24.6715,24.6854,174075.0
2019-01-18 12:30:00,35.5,35.5,35.48,35.5,165270.0,24.6854,24.6854,24.6715,24.6854,165270.0
2019-01-18 13:00:00,35.5,35.52,35.49,35.51,169993.0,24.6854,24.6993,24.6785,24.6924,169993.0
2019-01-18 13:30:00,35.51,35.52,35.49,35.51,156582.0,24.6924,24.6993,24.6785,24.6924,156582.0
2019-01-18 14:00:00,35.5,35.52,35.49,35.5,128403.0,24.6854,24.6993,24.6785,24.6854,128403.0
2019-01-18 14:30:00,35.49,35.5,35.49,35.49,248095.0,24.6785,24.6854,24.6785,24.6785,248095.0
2019-01-18 15:00:00,35.49,35.52,35.49,35.5,237607.0,24.6785,24.6993,24.6785,24.6854,237607.0
2019-01-18 15:30:00,35.51,35.6,35.48,35.52,1325164.0,24.6924,24.755,24.6715,24.6993,1325164.0
2019-01-22 09:30:00,35.47,35.57,35.46,35.54,557830.0,24.6646,24.7341,24.6576,24.7132,557830.0
2019-01-22 10:00:00,35.54,35.54,35.46,35.52,219169.0,24.7132,24.7132,24.6576,24.6993,219169.0
2019-01-22 10:30:00,35.51,35.54,35.49,35.5,131380.0,24.6924,24.7132,24.6785,24.6854,131380.0
2019-01-22 11:00:00,35.49,35.51,35.47,35.5,119257.0,24.6785,24.6924,24.6646,24.6854,119257.0
2019-01-22 11:30:00,35.5,35.52,35.45,35.47,148216.0,24.6854,24.6993,24.6506,24.6646,148216.0
2019-01-22 12:00:00,35.46,35.47,35.45,35.45,82148.0,24.6576,24.6646,24.6506,24.6506,82148.0
2019-01-22 12:30:00,35.45,35.49,35.44,35.48,157232.0,24.6506,24.6785,24.6437,24.6715,157232.0
2019-01-22 13:00:00,35.47,35.48,35.44,35.48,136793.0,24.6646,24.6715,24.6437,24.6715,136793.0
2019-01-22 13:30:00,35.47,35.49,35.46,35.46,123760.0,24.6646,24.6785,24.6576,24.6576,123760.0
2019-01-22 14:00:00,35.46,35.47,35.43,35.46,240362.0,24.6576,24.6646,24.6367,24.6576,240362.0
2019-01-22 14:30:00,35.46,35.47,35.43,35.45,154660.0,24.6576,24.6646,24.6367,24.6506,154660.0
2019-01-22 15:00:00,35.45,35.46,35.4,35.43,375720.0,24.6506,24.6576,24.6159,24.6367,375720.0
2019-01-22 15:30:00,35.44,35.49,35.42,35.44,660115.0,24.6437,24.6785,24.6298,24.6437,660115.0
2019-01-23 09:30:00,35.49,35.52,35.46,35.51,253406.0,24.6785,24.6993,24.6576,24.6924,253406.0
2019-01-23 10:00:00,35.51,35.51,35.49,35.5,310141.0,24.6924,24.6924,24.6785,24.6854,310141.0
2019-01-23 10:30:00,35.49,35.5,35.46,35.47,91593.0,24.6785,24.6854,24.6576,24.6646,91593.0
2019-01-23 11:00:00,35.46,35.48,35.44,35.45,103532.0,24.6576,24.6715,24.6437,24.6506,103532.0
2019-01-23 11:30:00,35.44,35.45,35.4,35.4,130422.0,24.6437,24.6506,24.6159,24.6159,130422.0
2019-01-23 12:00:00,35.41,35.42,35.36,35.4,219683.0,24.6228,24.6298,24.5881,24.6159,219683.0
2019-01-23 12:30:00,35.4,35.45,35.4,35.43,115991.0,24.6159,24.6506,24.6159,24.6367,115991.0
2019-01-23 13:00:00,35.43,35.44,35.41,35.41,75217.0,24.6367,24.6437,24.6228,24.6228,75217.0
2019-01-23 13:30:00,35.42,35.44,35.41,35.42,99423.0,24.6298,24.6437,24.6228,24.6298,99423.0
2019-01-23 14:00:00,35.43,35.46,35.42,35.45,97389.0,24.6367,24.6576,24.6298,24.6506,97389.0
2019-01-23 14:30:00,35.45,35.47,35.43,35.45,158767.0,24.6506,24.6646,24.6367,24.6506,158767.0
2019-01-23 15:00:00,35.46,35.48,35.45,35.48,111461.0,24.6576,24.6715,24.6506,24.6715,111461.0
2019-01-23 15:30:00,35.48,35.49,35.46,35.49,359094.0,24.6715,24.6785,24.6576,24.6785,359094.0
2019-01-24 09:30:00,35.45,35.51,35.45,35.49,158781.0,24.6506,24.6924,24.6506,24.6785,158781.0
2019-01-24 10:00:00,35.48,35.51,35.48,35.51,103980.0,24.6715,24.6924,24.6715,24.6924,103980.0
2019-01-24 10:30:00,35.51,35.53,35.49,35.52,111347.0,24.6924,24.7063,24.6785,24.6993,111347.0
2019-01-24 11:00:00,35.52,35.57,35.52,35.57,189341.0,24.6993,24.7341,24.6993,24.7341,189341.0
2019-01-24 11:30:00,35.56,35.61,35.56,35.61,206211.0,24.7271,24.7619,24.7271,24.7619,206211.0
2019-01-24 12:00:00,35.61,35.61,35.56,35.56,99525.0,24.7619,24.7619,24.7271,24.7271,99525.0
2019-01-24 12:30:00,35.57,35.57,35.53,35.54,105230.0,24.7341,24.7341,24.7063,24.7132,105230.0
2019-01-24 13:00:00,35.55,35.56,35.51,35.53,177939.0,24.7202,24.7271,24.6924,24.7063,177939.0
2019-01-24 13:30:00,35.53,35.58,35.51,35.53,697087.0,24.7063,24.741,24.6924,24.7063,697087.0
2019-01-24 14:00:00,35.53,35.61,35.52,35.6,283809.0,24.7063,24.7619,24.6993,24.755,283809.0
2019-01-24 14:30:00,35.6,35.68,35.59,35.68,325760.0,24.755,24.8106,24.748,24.8106,325760.0
2019-01-24 15:00:00,35.68,35.7,35.65,35.66,214696.0,24.8106,24.8245,24.7897,24.7967,214696.0
2019-01-24 15:30:00,35.65,35.71,35.65,35.68,615661.0,24.7897,24.8314,24.7897,24.8106,615661.0
2019-01-25 09:30:00,35.71,35.84,35.71,35.82,286350.0,24.8314,24.9218,24.8314,24.9079,286350.0
2019-01-25 10:00:00,35.81,35.83,35.8,35.81,152626.0,24.901,24.9149,24.894,24.901,152626.0
2019-01-25 10:30:00,35.8,35.86,35.8,35.84,237157.0,24.894,24.9357,24.894,24.9218,237157.0
2019-01-25 11:00:00,35.84,35.86,35.84,35.85,100113.0,24.9218,24.9357,24.9218,24.9288,100113.0
2019-01-25 11:30:00,35.85,35.89,35.84,35.88,187472.0,24.9288,24.9566,24.9218,24.9497,187472.0
2019-01-25 12:00:00,35.88,35.89,35.86,35.88,121774.0,24.9497,24.9566,24.9357,24.9497,121774.0
2019-01-25 12:30:00,35.88,35.89,35.83,35.86,156065.0,24.9497,24.9566,24.9149,24.9357,156065.0
2019-01-25 13:00:00,35.87,35.88,35.84,35.87,137940.0,24.9427,24.9497,24.9218,24.9427,137940.0
2019-01-25 13:30:00,35.87,35.87,35.84,35.85,187926.0,24.9427,24.9427,24.9218,24.9288,187926.0
2019-01-25 14:00:00,35.85,35.86,35.84,35.85,102825.0,24.9288,24.9357,24.9218,24.9288,102825.0
2019-01-25 14:30:00,35.85,35.85,35.82,35.83,203170.0,24.9288,24.9288,24.9079,24.9149,203170.0
2019-01-25 15:00:00,35.83,35.85,35.82,35.83,221595.0,24.9149,24.9288,24.9079,24.9149,221595.0
2019-01-25 15:30:00,35.83,35.84,35.79,35.82,362615.0,24.9149,24.9218,24.8871,24.9079,362615.0
2019-01-28 09:30:00,35.77,35.79,35.68,35.71,212056.0,24.8732,24.8871,24.8106,24.8314,212056.0
2019-01-28 10:00:00,35.7,35.74,35.69,35.73,299287.0,24.8245,24.8523,24.8175,24.8454,299287.0
2019-01-28 10:30:00,35.73,35.75,35.73,35.74,119080.0,24.8454,24.8593,24.8454,24.8523,119080.0
2019-01-28 11:00:00,35.74,35.75,35.73,35.73,260008.0,24.8523,24.8593,24.8454,24.8454,260008.0
2019-01-28 11:30:00,35.73,35.74,35.69,35.69,182950.0,24.8454,24.8523,24.8175,24.8175,182950.0
2019-01-28 12:00:00,35.69,35.73,35.67,35.72,156976.0,24.8175,24.8454,24.8036,24.8384,156976.0
2019-01-28 12:30:00,35.72,35.73,35.68,35.68,99741.0,24.8384,24.8454,24.8106,24.8106,99741.0
2019-01-28 13:00:00,35.68,35.75,35.68,35.74,78474.0,24.8106,24.8593,24.8106,24.8523,78474.0
2019-01-28 13:30:00,35.75,35.83,35.75,35.8,353166.0,24.8593,24.9149,24.8593,24.894,353166.0
2019-01-28 14:00:00,35.79,35.8,35.74,35.74,311867.0,24.8871,24.894,24.8523,24.8523,311867.0
2019-01-28 14:30:00,35.74,35.8,35.74,35.8,227731.0,24.8523,24.894,24.8523,24.894,227731.0
2019-01-28 15:00:00,35.79,35.79,35.74,35.79,465599.0,24.8871,24.8871,24.8523,24.8871,465599.0
2019-01-28 15:30:00,35.79,35.8,35.77,35.79,284555.0,24.8871,24.894,24.8732,24.8871,284555.0
2019-01-29 09:30:00,35.74,35.87,35.74,35.86,197232.0,24.8523,24.9427,24.8523,24.9357,197232.0
2019-01-29 10:00:00,35.87,35.88,35.85,35.86,131631.0,24.9427,24.9497,24.9288,24.9357,131631.0
2019-01-29 10:30:00,35.86,35.86,35.78,35.79,248399.0,24.9357,24.9357,24.8801,24.8871,248399.0
2019-01-29 11:00:00,35.78,35.84,35.78,35.84,168567.0,24.8801,24.9218,24.8801,24.9218,168567.0
2019-01-29 11:30:00,35.84,35.86,35.82,35.85,340495.0,24.9218,24.9357,24.9079,24.9288,340495.0
2019-01-29 12:00:00,35.84,35.86,35.84,35.86,121979.0,24.9218,24.9357,24.9218,24.9357,121979.0
2019-01-29 12:30:00,35.85,35.87,35.85,35.86,116091.0,24.9288,24.9427,24.9288,24.9357,116091.0
2019-01-29 13:00:00,35.86,35.88,35.86,35.87,104760.0,24.9357,24.9497,24.9357,24.9427,104760.0
2019-01-29 13:30:00,35.87,35.88,35.85,35.87,214576.0,24.9427,24.9497,24.9288,24.9427,214576.0
2019-01-29 14:00:00,35.87,35.89,35.85,35.85,271084.0,24.9427,24.9566,24.9288,24.9288,271084.0
2019-01-29 14:30:00,35.85,35.86,35.83,35.84,82467.0,24.9288,24.9357,24.9149,24.9218,82467.0
2019-01-29 15:00:00,35.83,35.86,35.81,35.84,307320.0,24.9149,24.9357,24.901,24.9218,307320.0
2019-01-29 15:30:00,35.84,35.86,35.8,35.81,330582.0,24.9218,24.9357,24.894,24.901,330582.0
2019-01-30 09:30:00,35.87,35.88,35.83,35.84,149001.0,24.9427,24.9497,24.9149,24.9218,149001.0
2019-01-30 10:00:00,35.84,35.91,35.83,35.9,1072079.0,24.9218,24.9705,24.9149,24.9636,1072079.0
2019-01-30 10:30:00,35.91,35.98,35.9,35.96,375391.0,24.9705,25.0192,24.9636,25.0053,375391.0
2019-01-30 11:00:00,35.97,36.04,35.96,36.01,733023.0,25.0122,25.0609,25.0053,25.0401,733023.0
2019-01-30 11:30:00,36.0,36.04,36.0,36.04,132319.0,25.0331,25.0609,25.0331,25.0609,132319.0
2019-01-30 12:00:00,36.04,36.05,36.0,36.01,358081.0,25.0609,25.0679,25.0331,25.0401,358081.0
2019-01-30 12:30:00,36.02,36.03,36.0,36.02,150402.0,25.047,25.054,25.0331,25.047,150402.0
2019-01-30 13:00:00,36.02,36.02,36.0,36.0,119446.0,25.047,25.047,25.0331,25.0331,119446.0
2019-01-30 13:30:00,36.01,36.03,36.0,36.01,227129.0,25.0401,25.054,25.0331,25.0401,227129.0
2019-01-30 14:00:00,36.02,36.09,36.02,36.08,563002.0,25.047,25.0957,25.047,25.0887,563002.0
2019-01-30 14:30:00,36.07,36.09,36.06,36.08,277039.0,25.0818,25.0957,25.0748,25.0887,277039.0
2019-01-30 15:00:00,36.09,36.1,36.08,36.1,485580.0,25.0957,25.1026,25.0887,25.1026,485580.0
2019-01-30 15:30:00,36.09,36.12,36.08,36.09,771369.0,25.0957,25.1165,25.0887,25.0957,771369.0
2019-01-31 09:30:00,36.1,36.18,36.08,36.17,337301.0,25.1026,25.1583,25.0887,25.1513,337301.0
2019-01-31 10:00:00,36.18,36.23,36.17,36.23,488327.0,25.1583,25.193,25.1513,25.193,488327.0
2019-01-31 10:30:00,36.23,36.24,36.21,36.21,587840.0,25.193,25.2,25.1791,25.1791,587840.0
2019-01-31 11:00:00,36.21,36.22,36.2,36.22,335289.0,25.1791,25.1861,25.1722,25.1861,335289.0
2019-01-31 11:30:00,36.22,36.22,36.2,36.2,344862.0,25.1861,25.1861,25.1722,25.1722,344862.0
2019-01-31 12:00:00,36.2,36.21,36.18,36.19,265823.0,25.1722,25.1791,25.1583,25.1652,265823.0
2019-01-31 12:30:00,36.19,36.2,36.18,36.19,184803.0,25.1652,25.1722,25.1583,25.1652,184803.0
2019-01-31 13:00:00,36.19,36.2,36.17,36.19,692812.0,25.1652,25.1722,25.1513,25.1652,692812.0
2019-01-31 13:30:00,36.18,36.2,36.18,36.19,395835.0,25.1583,25.1722,25.1583,25.1652,395835.0
2019-01-31 14:00:00,36.2,36.2,36.16,36.19,282993.0,25.1722,25.1722,25.1444,25.1652,282993.0
2019-01-31 14:30:00,36.19,36.2,36.17,36.18,713073.0,25.1652,25.1722,25.1513,25.1583,713073.0
2019-01-31 15:00:00,36.18,36.19,36.16,36.18,1225083.0,25.1583,25.1652,25.1444,25.1583,1225083.0
2019-01-31 15:30:00,36.18,36.2,36.15,36.16,2210887.0,25.1583,25.1722,25.1374,25.1444,2210887.0
2019-02-01 09:30:00,35.94,36.0,35.92,35.94,425732.0,25.1094,25.1514,25.0955,25.1094,425732.0
2019-02-01 10:00:00,35.94,35.94,35.86,35.88,1183123.0,25.1094,25.1094,25.0535,25.0675,1183123.0
2019-02-01 10:30:00,35.88,35.88,35.78,35.8,1019615.0,25.0675,25.0675,24.9976,25.0116,1019615.0
2019-02-01 11:00:00,35.8,35.8,35.74,35.74,270435.0,25.0116,25.0116,24.9697,24.9697,270435.0
2019-02-01 11:30:00,35.74,35.75,35.72,35.72,298043.0,24.9697,24.9767,24.9557,24.9557,298043.0
2019-02-01 12:00:00,35.72,35.76,35.7,35.76,286400.0,24.9557,24.9837,24.9418,24.9837,286400.0
2019-02-01 12:30:00,35.76,35.81,35.75,35.8,303364.0,24.9837,25.0186,24.9767,25.0116,303364.0
2019-02-01 13:00:00,35.8,35.81,35.76,35.77,124694.0,25.0116,25.0186,24.9837,24.9907,124694.0
2019-02-01 13:30:00,35.77,35.82,35.76,35.8,322830.0,24.9907,25.0256,24.9837,25.0116,322830.0
2019-02-01 14:00:00,35.79,35.81,35.78,35.8,132804.0,25.0046,25.0186,24.9976,25.0116,132804.0
2019-02-01 14:30:00,35.81,35.83,35.8,35.8,197699.0,25.0186,25.0326,25.0116,25.0116,197699.0
2019-02-01 15:00:00,35.8,35.83,35.77,35.81,200670.0,25.0116,25.0326,24.9907,25.0186,200670.0
2019-02-01 15:30:00,35.82,35.86,35.81,35.86,596022.0,25.0256,25.0535,25.0186,25.0535,596022.0
2019-02-04 09:30:00,35.86,35.86,35.76,35.77,349859.0,25.0535,25.0535,24.9837,24.9907,349859.0
2019-02-04 10:00:00,35.78,35.78,35.74,35.77,110646.0,24.9976,24.9976,24.9697,24.9907,110646.0
2019-02-04 10:30:00,35.78,35.82,35.77,35.8,119669.0,24.9976,25.0256,24.9907,25.0116,119669.0
2019-02-04 11:00:00,35.81,35.85,35.8,35.84,191586.0,25.0186,25.0466,25.0116,25.0396,191586.0
2019-02-04 11:30:00,35.84,35.85,35.8,35.81,124339.0,25.0396,25.0466,25.0116,25.0186,124339.0
2019-02-04 12:00:00,35.82,35.82,35.77,35.77,77020.0,25.0256,25.0256,24.9907,24.9907,77020.0
2019-02-04 12:30:00,35.77,35.8,35.77,35.79,436757.0,24.9907,25.0116,24.9907,25.0046,436757.0
2019-02-04 13:00:00,35.79,35.8,35.79,35.8,119644.0,25.0046,25.0116,25.0046,25.0116,119644.0
2019-02-04 13:30:00,35.8,35.87,35.79,35.86,254225.0,25.0116,25.0605,25.0046,25.0535,254225.0
2019-02-04 14:00:00,35.86,35.88,35.85,35.87,155202.0,25.0535,25.0675,25.0466,25.0605,155202.0
2019-02-04 14:30:00,35.87,35.88,35.86,35.88,149555.0,25.0605,25.0675,25.0535,25.0675,149555.0
2019-02-04 15:00:00,35.88,35.88,35.86,35.86,110619.0,25.0675,25.0675,25.0535,25.0535,110619.0
2019-02-04 15:30:00,35.87,35.9,35.86,35.87,444900.0,25.0605,25.0815,25.0535,25.0605,444900.0
2019-02-05 09:30:00,35.85,35.92,35.85,35.91,257447.0,25.0466,25.0955,25.0466,25.0885,257447.0
2019-02-05 10:00:00,35.91,35.95,35.89,35.95,155131.0,25.0885,25.1164,25.0745,25.1164,155131.0
2019-02-05 10:30:00,35.95,35.97,35.93,35.95,305840.0,25.1164,25.1304,25.1024,25.1164,305840.0
2019-02-05 11:00:00,35.95,35.96,35.91,35.93,146020.0,25.1164,25.1234,25.0885,25.1024,146020.0
2019-02-05 11:30:00,35.92,35.94,35.92,35.93,78523.0,25.0955,25.1094,25.0955,25.1024,78523.0
2019-02-05 12:00:00,35.93,35.94,35.91,35.92,88964.0,25.1024,25.1094,25.0885,25.0955,88964.0
2019-02-05 12:30:00,35.92,35.93,35.91,35.93,100732.0,25.0955,25.1024,25.0885,25.1024,100732.0
2019-02-05 13:00:00,35.92,35.93,35.91,35.93,134172.0,25.0955,25.1024,25.0885,25.1024,134172.0
2019-02-05 13:30:00,35.93,35.94,35.92,35.94,97482.0,25.1024,25.1094,25.0955,25.1094,97482.0
2019-02-05 14:00:00,35.94,35.94,35.86,35.86,366311.0,25.1094,25.1094,25.0535,25.0535,366311.0
2019-02-05 14:30:00,35.87,35.9,35.86,35.88,389691.0,25.0605,25.0815,25.0535,25.0675,389691.0
2019-02-05 15:00:00,35.89,35.9,35.86,35.88,238590.0,25.0745,25.0815,25.0535,25.0675,238590.0
2019-02-05 15:30:00,35.88,35.88,35.85,35.85,302976.0,25.0675,25.0675,25.0466,25.0466,302976.0
2019-02-06 09:30:00,35.86,35.88,35.81,35.81,244263.0,25.0535,25.0675,25.0186,25.0186,244263.0
2019-02-06 10:00:00,35.8,35.83,35.76,35.79,173161.0,25.0116,25.0326,24.9837,25.0046,173161.0
2019-02-06 10:30:00,35.79,35.8,35.77,35.79,248684.0,25.0046,25.0116,24.9907,25.0046,248684.0
2019-02-06 11:00:00,35.79,35.79,35.67,35.67,744990.0,25.0046,25.0046,24.9208,24.9208,744990.0
2019-02-06 11:30:00,35.68,35.72,35.66,35.7,418369.0,24.9278,24.9557,24.9138,24.9418,418369.0
2019-02-06 12:00:00,35.7,35.71,35.67,35.69,298614.0,24.9418,24.9487,24.9208,24.9348,298614.0
2019-02-06 12:30:00,35.69,35.73,35.68,35.69,221445.0,24.9348,24.9627,24.9278,24.9348,221445.0
2019-02-06 13:00:00,35.7,35.7,35.66,35.66,351734.0,24.9418,24.9418,24.9138,24.9138,351734.0
2019-02-06 13:30:00,35.67,35.69,35.66,35.67,282949.0,24.9208,24.9348,24.9138,24.9208,282949.0
2019-02-06 14:00:00,35.68,35.69,35.67,35.68,237665.0,24.9278,24.9348,24.9208,24.9278,237665.0
2019-02-06 14:30:00,35.69,35.74,35.68,35.7,234903.0,24.9348,24.9697,24.9278,24.9418,234903.0
2019-02-06 15:00:00,35.7,35.76,35.7,35.75,199831.0,24.9418,24.9837,24.9418,24.9767,199831.0
2019-02-06 15:30:00,35.76,35.82,35.72,35.76,1396032.0,24.9837,25.0256,24.9557,24.9837,1396032.0
2019-02-07 09:30:00,35.74,35.74,35.6,35.61,414478.0,24.9697,24.9697,24.8719,24.8789,414478.0
2019-02-07 10:00:00,35.6,35.64,35.58,35.62,493237.0,24.8719,24.8998,24.8579,24.8859,493237.0
2019-02-07 10:30:00,35.62,35.63,35.56,35.57,443754.0,24.8859,24.8929,24.8439,24.8509,443754.0
2019-02-07 11:00:00,35.57,35.58,35.55,35.55,181518.0,24.8509,24.8579,24.837,24.837,181518.0
2019-02-07 11:30:00,35.55,35.59,35.55,35.55,207899.0,24.837,24.8649,24.837,24.837,207899.0
2019-02-07 12:00:00,35.56,35.61,35.55,35.56,417711.0,24.8439,24.8789,24.837,24.8439,417711.0
2019-02-07 12:30:00,35.56,35.57,35.55,35.55,244012.0,24.8439,24.8509,24.837,24.837,244012.0
2019-02-07 13:00:00,35.56,35.61,35.55,35.59,304106.0,24.8439,24.8789,24.837,24.8649,304106.0
2019-02-07 13:30:00,35.59,35.62,35.58,35.6,124131.0,24.8649,24.8859,24.8579,24.8719,124131.0
2019-02-07 14:00:00,35.6,35.61,35.57,35.59,359107.0,24.8719,24.8789,24.8509,24.8649,359107.0
2019-02-07 14:30:00,35.59,35.6,35.57,35.58,319596.0,24.8649,24.8719,24.8509,24.8579,319596.0
2019-02-07 15:00:00,35.58,35.59,35.56,35.56,359714.0,24.8579,24.8649,24.8439,24.8439,359714.0
2019-02-07 15:30:00,35.56,35.61,35.55,35.59,678366.0,24.8439,24.8789,24.837,24.8649,678366.0
2019-02-08 09:30:00,35.5,35.58,35.5,35.55,466189.0,24.802,24.8579,24.802,24.837,466189.0
2019-02-08 10:00:00,35.55,35.61,35.53,35.57,192204.0,24.837,24.8789,24.823,24.8509,192204.0
2019-02-08 10:30:00,35.57,35.6,35.55,35.56,144530.0,24.8509,24.8719,24.837,24.8439,144530.0
2019-02-08 11:00:00,35.55,35.57,35.53,35.56,144291.0,24.837,24.8509,24.823,24.8439,144291.0
2019-02-08 11:30:00,35.56,35.56,35.54,35.54,120842.0,24.8439,24.8439,24.83,24.83,120842.0
2019-02-08 12:00:00,35.55,35.55,35.53,35.55,79989.0,24.837,24.837,24.823,24.837,79989.0
2019-02-08 12:30:00,35.55,35.6,35.54,35.58,135786.0,24.837,24.8719,24.83,24.8579,135786.0
2019-02-08 13:00:00,35.58,35.59,35.56,35.57,74775.0,24.8579,24.8649,24.8439,24.8509,74775.0
2019-02-08 13:30:00,35.58,35.66,35.57,35.65,216970.0,24.8579,24.9138,24.8509,24.9068,216970.0
2019-02-08 14:00:00,35.64,35.66,35.63,35.65,104928.0,24.8998,24.9138,24.8929,24.9068,104928.0
2019-02-08 14:30:00,35.65,35.67,35.62,35.63,160074.0,24.9068,24.9208,24.8859,24.8929,160074.0
2019-02-08 15:00:00,35.62,35.67,35.62,35.65,120813.0,24.8859,24.9208,24.8859,24.9068,120813.0
2019-02-08 15:30:00,35.65,35.66,35.61,35.66,193649.0,24.9068,24.9138,24.8789,24.9138,193649.0
2019-02-11 09:30:00,35.63,35.69,35.62,35.65,176119.0,24.8929,24.9348,24.8859,24.9068,176119.0
2019-02-11 10:00:00,35.65,35.7,35.64,35.68,191524.0,24.9068,24.9418,24.8998,24.9278,191524.0
2019-02-11 10:30:00,35.68,35.68,35.66,35.67,129840.0,24.9278,24.9278,24.9138,24.9208,129840.0
2019-02-11 11:00:00,35.68,35.68,35.65,35.67,181705.0,24.9278,24.9278,24.9068,24.9208,181705.0
2019-02-11 11:30:00,35.66,35.68,35.66,35.66,111613.0,24.9138,24.9278,24.9138,24.9138,111613.0
2019-02-11 12:00:00,35.66,35.68,35.66,35.67,57119.0,24.9138,24.9278,24.9138,24.9208,57119.0
2019-02-11 12:30:00,35.68,35.69,35.67,35.68,144302.0,24.9278,24.9348,24.9208,24.9278,144302.0
2019-02-11 13:00:00,35.67,35.68,35.67,35.68,128095.0,24.9208,24.9278,24.9208,24.9278,128095.0
2019-02-11 13:30:00,35.68,35.68,35.67,35.68,105554.0,24.9278,24.9278,24.9208,24.9278,105554.0
2019-02-11 14:00:00,35.68,35.68,35.67,35.68,119627.0,24.9278,24.9278,24.9208,24.9278,119627.0
2019-02-11 14:30:00,35.67,35.68,35.66,35.66,124519.0,24.9208,24.9278,24.9138,24.9138,124519.0
2019-02-11 15:00:00,35.67,35.68,35.66,35.68,208341.0,24.9208,24.9278,24.9138,24.9278,208341.0
2019-02-11 15:30:00,35.68,35.69,35.66,35.67,504269.0,24.9278,24.9348,24.9138,24.9208,504269.0
2019-02-12 09:30:00,35.71,35.82,35.7,35.8,341165.0,24.9487,25.0256,24.9418,25.0116,341165.0
2019-02-12 10:00:00,35.8,35.81,35.79,35.8,132565.0,25.0116,25.0186,25.0046,25.0116,132565.0
2019-02-12 10:30:00,35.8,35.8,35.77,35.79,97718.0,25.0116,25.0116,24.9907,25.0046,97718.0
2019-02-12 11:00:00,35.8,35.82,35.79,35.82,104915.0,25.0116,25.0256,25.0046,25.0256,104915.0
2019-02-12 11:30:00,35.82,35.85,35.81,35.85,87042.0,25.0256,25.0466,25.0186,25.0466,87042.0
2019-02-12 12:00:00,35.84,35.85,35.81,35.82,128987.0,25.0396,25.0466,25.0186,25.0256,128987.0
2019-02-12 12:30:00,35.83,35.84,35.81,35.81,131237.0,25.0326,25.0396,25.0186,25.0186,131237.0
2019-02-12 13:00:00,35.82,35.85,35.81,35.85,113691.0,25.0256,25.0466,25.0186,25.0466,113691.0
2019-02-12 13:30:00,35.84,35.88,35.84,35.87,233493.0,25.0396,25.0675,25.0396,25.0605,233493.0
2019-02-12 14:00:00,35.86,35.89,35.85,35.87,200384.0,25.0535,25.0745,25.0466,25.0605,200384.0
2019-02-12 14:30:00,35.88,35.88,35.87,35.88,83029.0,25.0675,25.0675,25.0605,25.0675,83029.0
2019-02-12 15:00:00,35.87,35.91,35.86,35.9,367331.0,25.0605,25.0885,25.0535,25.0815,367331.0
2019-02-12 15:30:00,35.9,35.92,35.88,35.91,542090.0,25.0815,25.0955,25.0675,25.0885,542090.0
2019-02-13 09:30:00,35.94,35.99,35.9,35.95,231172.0,25.1094,25.1444,25.0815,25.1164,231172.0
2019-02-13 10:00:00,35.94,35.95,35.92,35.93,100473.0,25.1094,25.1164,25.0955,25.1024,100473.0
2019-02-13 10:30:00,35.94,35.95,35.93,35.94,96365.0,25.1094,25.1164,25.1024,25.1094,96365.0
2019-02-13 11:00:00,35.94,35.95,35.93,35.94,69070.0,25.1094,25.1164,25.1024,25.1094,69070.0
2019-02-13 11:30:00,35.94,35.95,35.89,35.95,205834.0,25.1094,25.1164,25.0745,25.1164,205834.0
2019-02-13 12:00:00,35.95,35.96,35.93,35.93,79456.0,25.1164,25.1234,25.1024,25.1024,79456.0
2019-02-13 12:30:00,35.94,35.96,35.93,35.96,82768.0,25.1094,25.1234,25.1024,25.1234,82768.0
2019-02-13 13:00:00,35.95,35.97,35.95,35.96,142233.0,25.1164,25.1304,25.1164,25.1234,142233.0
2019-02-13 13:30:00,35.97,35.97,35.94,35.96,142693.0,25.1304,25.1304,25.1094,25.1234,142693.0
2019-02-13 14:00:00,35.95,35.96,35.93,35.95,92840.0,25.1164,25.1234,25.1024,25.1164,92840.0
2019-02-13 14:30:00,35.95,36.02,35.94,36.02,334211.0,25.1164,25.1653,25.1094,25.1653,334211.0
2019-02-13 15:00:00,36.01,36.04,35.98,36.02,262028.0,25.1583,25.1793,25.1374,25.1653,262028.0
2019-02-13 15:30:00,36.02,36.03,35.98,35.99,327632.0,25.1653,25.1723,25.1374,25.1444,327632.0
2019-02-14 09:30:00,35.97,35.97,35.9,35.94,349997.0,25.1304,25.1304,25.0815,25.1094,349997.0
2019-02-14 10:00:00,35.94,35.97,35.93,35.95,221608.0,25.1094,25.1304,25.1024,25.1164,221608.0
2019-02-14 10:30:00,35.95,35.99,35.94,35.97,219001.0,25.1164,25.1444,25.1094,25.1304,219001.0
2019-02-14 11:00:00,35.97,35.99,35.95,35.97,130473.0,25.1304,25.1444,25.1164,25.1304,130473.0
2019-02-14 11:30:00,35.97,35.99,35.96,35.98,107470.0,25.1304,25.1444,25.1234,25.1374,107470.0
2019-02-14 12:00:00,35.98,36.0,35.97,35.99,242037.0,25.1374,25.1514,25.1304,25.1444,242037.0
2019-02-14 12:30:00,35.99,35.99,35.97,35.98,85673.0,25.1444,25.1444,25.1304,25.1374,85673.0
2019-02-14 13:00:00,35.98,35.98,35.97,35.98,55503.0,25.1374,25.1374,25.1304,25.1374,55503.0
2019-02-14 13:30:00,35.98,35.98,35.96,35.97,226838.0,25.1374,25.1374,25.1234,25.1304,226838.0
2019-02-14 14:00:00,35.96,35.98,35.96,35.97,225615.0,25.1234,25.1374,25.1234,25.1304,225615.0
2019-02-14 14:30:00,35.97,35.98,35.95,35.97,212724.0,25.1304,25.1374,25.1164,25.1304,212724.0
2019-02-14 15:00:00,35.97,35.98,35.96,35.97,133128.0,25.1304,25.1374,25.1234,25.1304,133128.0
2019-02-14 15:30:00,35.97,35.98,35.95,35.96,435808.0,25.1304,25.1374,25.1164,25.1234,435808.0
2019-02-15 09:30:00,36.01,36.06,36.01,36.04,280539.0,25.1583,25.1933,25.1583,25.1793,280539.0
2019-02-15 10:00:00,36.04,36.04,36.01,36.02,73385.0,25.1793,25.1793,25.1583,25.1653,73385.0
2019-02-15 10:30:00,36.02,36.02,36.01,36.01,74389.0,25.1653,25.1653,25.1583,25.1583,74389.0
2019-02-15 11:00:00,36.02,36.03,36.01,36.02,94418.0,25.1653,25.1723,25.1583,25.1653,94418.0
2019-02-15 11:30:00,36.03,36.03,35.99,36.01,123373.0,25.1723,25.1723,25.1444,25.1583,123373.0
2019-02-15 12:00:00,36.01,36.02,36.0,36.01,67617.0,25.1583,25.1653,25.1514,25.1583,67617.0
2019-02-15 12:30:00,36.01,36.01,35.99,36.01,132612.0,25.1583,25.1583,25.1444,25.1583,132612.0
2019-02-15 13:00:00,36.01,36.06,36.0,36.04,454056.0,25.1583,25.1933,25.1514,25.1793,454056.0
2019-02-15 13:30:00,36.05,36.09,36.04,36.09,261218.0,25.1863,25.2142,25.1793,25.2142,261218.0
2019-02-15 14:00:00,36.08,36.1,36.08,36.09,131522.0,25.2072,25.2212,25.2072,25.2142,131522.0
2019-02-15 14:30:00,36.09,36.14,36.09,36.14,231443.0,25.2142,25.2492,25.2142,25.2492,231443.0
2019-02-15 15:00:00,36.14,36.14,36.13,36.14,131714.0,25.2492,25.2492,25.2422,25.2492,131714.0
2019-02-15 15:30:00,36.13,36.15,36.13,36.15,250217.0,25.2422,25.2561,25.2422,25.2561,250217.0
2019-02-19 09:30:00,36.13,36.16,36.11,36.16,197793.0,25.2422,25.2631,25.2282,25.2631,197793.0
2019-02-19 10:00:00,36.16,36.19,36.15,36.18,142023.0,25.2631,25.2841,25.2561,25.2771,142023.0
2019-02-19 10:30:00,36.18,36.2,36.17,36.19,104552.0,25.2771,25.2911,25.2701,25.2841,104552.0
2019-02-19 11:00:00,36.19,36.22,36.18,36.2,143643.0,25.2841,25.3051,25.2771,25.2911,143643.0
2019-02-19 11:30:00,36.2,36.22,36.19,36.22,120573.0,25.2911,25.3051,25.2841,25.3051,120573.0
2019-02-19 12:00:00,36.22,36.24,36.21,36.23,135371.0,25.3051,25.319,25.2981,25.312,135371.0
2019-02-19 12:30:00,36.22,36.24,36.19,36.21,136750.0,25.3051,25.319,25.2841,25.2981,136750.0
2019-02-19 13:00:00,36.21,36.21,36.19,36.2,70355.0,25.2981,25.2981,25.2841,25.2911,70355.0
2019-02-19 13:30:00,36.19,36.24,36.19,36.23,88517.0,25.2841,25.319,25.2841,25.312,88517.0
2019-02-19 14:00:00,36.23,36.24,36.22,36.24,108927.0,25.312,25.319,25.3051,25.319,108927.0
2019-02-19 14:30:00,36.24,36.24,36.22,36.24,74904.0,25.319,25.319,25.3051,25.319,74904.0
2019-02-19 15:00:00,36.23,36.24,36.22,36.22,114537.0,25.312,25.319,25.3051,25.3051,114537.0
2019-02-19 15:30:00,36.23,36.23,36.17,36.19,252197.0,25.312,25.312,25.2701,25.2841,252197.0
2019-02-20 09:30:00,36.2,36.28,36.2,36.27,301068.0,25.2911,25.347,25.2911,25.34,301068.0
2019-02-20 10:00:00,36.27,36.29,36.26,36.27,146596.0,25.34,25.354,25.333,25.34,146596.0
2019-02-20 10:30:00,36.27,36.28,36.26,36.27,66444.0,25.34,25.347,25.333,25.34,66444.0
2019-02-20 11:00:00,36.27,36.28,36.25,36.26,119454.0,25.34,25.347,25.326,25.333,119454.0
2019-02-20 11:30:00,36.26,36.28,36.26,36.27,86430.0,25.333,25.347,25.333,25.34,86430.0
2019-02-20 12:00:00,36.28,36.28,36.25,36.26,60477.0,25.347,25.347,25.326,25.333,60477.0
2019-02-20 12:30:00,36.25,36.26,36.24,36.25,84106.0,25.326,25.333,25.319,25.326,84106.0
2019-02-20 13:00:00,36.25,36.26,36.24,36.25,62854.0,25.326,25.333,25.319,25.326,62854.0
2019-02-20 13:30:00,36.26,36.26,36.25,36.26,63633.0,25.333,25.333,25.326,25.333,63633.0
2019-02-20 14:00:00,36.25,36.27,36.21,36.23,144501.0,25.326,25.34,25.2981,25.312,144501.0
2019-02-20 14:30:00,36.23,36.24,36.22,36.23,139918.0,25.312,25.319,25.3051,25.312,139918.0
2019-02-20 15:00:00,36.23,36.25,36.22,36.25,226658.0,25.312,25.326,25.3051,25.326,226658.0
2019-02-20 15:30:00,36.25,36.25,36.17,36.18,824270.0,25.326,25.326,25.2701,25.2771,824270.0
2019-02-21 09:30:00,36.15,36.16,36.1,36.11,235596.0,25.2561,25.2631,25.2212,25.2282,235596.0
2019-02-21 10:00:00,36.11,36.15,36.08,36.13,158135.0,25.2282,25.2561,25.2072,25.2422,158135.0
2019-02-21 10:30:00,36.12,36.13,36.11,36.12,87720.0,25.2352,25.2422,25.2282,25.2352,87720.0
2019-02-21 11:00:00,36.12,36.17,36.11,36.14,193892.0,25.2352,25.2701,25.2282,25.2492,193892.0
2019-02-21 11:30:00,36.13,36.17,36.13,36.15,110820.0,25.2422,25.2701,25.2422,25.2561,110820.0
2019-02-21 12:00:00,36.15,36.19,36.15,36.19,79797.0,25.2561,25.2841,25.2561,25.2841,79797.0
2019-02-21 12:30:00,36.18,36.18,36.15,36.16,147120.0,25.2771,25.2771,25.2561,25.2631,147120.0
2019-02-21 13:00:00,36.16,36.17,36.14,36.15,98159.0,25.2631,25.2701,25.2492,25.2561,98159.0
2019-02-21 13:30:00,36.14,36.15,36.13,36.14,128506.0,25.2492,25.2561,25.2422,25.2492,128506.0
2019-02-21 14:00:00,36.14,36.14,36.12,36.14,302109.0,25.2492,25.2492,25.2352,25.2492,302109.0
2019-02-21 14:30:00,36.13,36.14,36.12,36.13,167298.0,25.2422,25.2492,25.2352,25.2422,167298.0
2019-02-21 15:00:00,36.13,36.14,36.12,36.13,152217.0,25.2422,25.2492,25.2352,25.2422,152217.0
2019-02-21 15:30:00,36.14,36.15,36.11,36.14,383269.0,25.2492,25.2561,25.2282,25.2492,383269.0
2019-02-22 09:30:00,36.18,36.23,36.17,36.22,335577.0,25.2771,25.312,25.2701,25.3051,335577.0
2019-02-22 10:00:00,36.22,36.22,36.19,36.2,78627.0,25.3051,25.3051,25.2841,25.2911,78627.0
2019-02-22 10:30:00,36.2,36.2,36.16,36.18,125584.0,25.2911,25.2911,25.2631,25.2771,125584.0
2019-02-22 11:00:00,36.18,36.22,36.17,36.19,271038.0,25.2771,25.3051,25.2701,25.2841,271038.0
2019-02-22 11:30:00,36.2,36.2,36.18,36.19,128170.0,25.2911,25.2911,25.2771,25.2841,128170.0
2019-02-22 12:00:00,36.19,36.19,36.18,36.19,90290.0,25.2841,25.2841,25.2771,25.2841,90290.0
2019-02-22 12:30:00,36.19,36.19,36.17,36.18,72251.0,25.2841,25.2841,25.2701,25.2771,72251.0
2019-02-22 13:00:00,36.18,36.21,36.17,36.2,58812.0,25.2771,25.2981,25.2701,25.2911,58812.0
2019-02-22 13:30:00,36.2,36.23,36.2,36.22,147700.0,25.2911,25.312,25.2911,25.3051,147700.0
2019-02-22 14:00:00,36.22,36.23,36.21,36.22,366784.0,25.3051,25.312,25.2981,25.3051,366784.0
2019-02-22 14:30:00,36.22,36.23,36.19,36.22,336544.0,25.3051,25.312,25.2841,25.3051,336544.0
2019-02-22 15:00:00,36.22,36.23,36.2,36.22,153808.0,25.3051,25.312,25.2911,25.3051,153808.0
2019-02-22 15:30:00,36.23,36.23,36.21,36.23,161024.0,25.312,25.312,25.2981,25.312,161024.0
2019-02-25 09:30:00,36.2,36.28,36.2,36.27,445027.0,25.2911,25.347,25.2911,25.34,445027.0
2019-02-25 10:00:00,36.26,36.3,36.25,36.28,124149.0,25.333,25.3609,25.326,25.347,124149.0
2019-02-25 10:30:00,36.28,36.29,36.27,36.27,101733.0,25.347,25.354,25.34,25.34,101733.0
2019-02-25 11:00:00,36.28,36.28,36.24,36.24,161723.0,25.347,25.347,25.319,25.319,161723.0
2019-02-25 11:30:00,36.24,36.25,36.24,36.24,72826.0,25.319,25.326,25.319,25.319,72826.0
2019-02-25 12:00:00,36.25,36.27,36.24,36.25,62260.0,25.326,25.34,25.319,25.326,62260.0
2019-02-25 12:30:00,36.26,36.28,36.24,36.26,148081.0,25.333,25.347,25.319,25.333,148081.0
2019-02-25 13:00:00,36.26,36.26,36.23,36.24,79906.0,25.333,25.333,25.312,25.319,79906.0
2019-02-25 13:30:00,36.23,36.25,36.23,36.24,75547.0,25.312,25.326,25.312,25.319,75547.0
2019-02-25 14:00:00,36.24,36.26,36.23,36.23,137988.0,25.319,25.333,25.312,25.312,137988.0
2019-02-25 14:30:00,36.24,36.25,36.23,36.25,167761.0,25.319,25.326,25.312,25.326,167761.0
2019-02-25 15:00:00,36.25,36.25,36.23,36.24,76766.0,25.326,25.326,25.312,25.319,76766.0
2019-02-25 15:30:00,36.23,36.24,36.21,36.23,270364.0,25.312,25.319,25.2981,25.312,270364.0
2019-02-26 09:30:00,36.24,36.28,36.22,36.26,175686.0,25.319,25.347,25.3051,25.333,175686.0
2019-02-26 10:00:00,36.25,36.26,36.21,36.22,187727.0,25.326,25.333,25.2981,25.3051,187727.0
2019-02-26 10:30:00,36.23,36.24,36.22,36.23,155997.0,25.312,25.319,25.3051,25.312,155997.0
2019-02-26 11:00:00,36.23,36.26,36.23,36.25,102777.0,25.312,25.333,25.312,25.326,102777.0
2019-02-26 11:30:00,36.25,36.26,36.24,36.26,77542.0,25.326,25.333,25.319,25.333,77542.0
2019-02-26 12:00:00,36.26,36.26,36.25,36.26,53820.0,25.333,25.333,25.326,25.333,53820.0
2019-02-26 12:30:00,36.25,36.28,36.14,36.15,1897215.0,25.326,25.347,25.2492,25.2561,1897215.0
2019-02-26 13:00:00,36.15,36.17,36.14,36.14,469187.0,25.2561,25.2701,25.2492,25.2492,469187.0
2019-02-26 13:30:00,36.15,36.16,36.13,36.16,312659.0,25.2561,25.2631,25.2422,25.2631,312659.0
2019-02-26 14:00:00,36.16,36.17,36.15,36.17,237330.0,25.2631,25.2701,25.2561,25.2701,237330.0
2019-02-26 14:30:00,36.17,36.18,36.16,36.18,145908.0,25.2701,25.2771,25.2631,25.2771,145908.0
2019-02-26 15:00:00,36.18,36.18,36.16,36.17,188514.0,25.2771,25.2771,25.2631,25.2701,188514.0
2019-02-26 15:30:00,36.16,36.17,36.14,36.15,365273.0,25.2631,25.2701,25.2492,25.2561,365273.0
2019-02-27 09:30:00,36.12,36.17,36.12,36.16,181633.0,25.2352,25.2701,25.2352,25.2631,181633.0
2019-02-27 10:00:00,36.16,36.17,36.13,36.16,194174.0,25.2631,25.2701,25.2422,25.2631,194174.0
2019-02-27 10:30:00,36.16,36.18,36.14,36.14,229245.0,25.2631,25.2771,25.2492,25.2492,229245.0
2019-02-27 11:00:00,36.15,36.17,36.14,36.16,174685.0,25.2561,25.2701,25.2492,25.2631,174685.0
2019-02-27 11:30:00,36.15,36.2,36.15,36.19,103555.0,25.2561,25.2911,25.2561,25.2841,103555.0
2019-02-27 12:00:00,36.2,36.2,36.18,36.19,61477.0,25.2911,25.2911,25.2771,25.2841,61477.0
2019-02-27 12:30:00,36.19,36.2,36.15,36.16,158637.0,25.2841,25.2911,25.2561,25.2631,158637.0
2019-02-27 13:00:00,36.17,36.2,36.16,36.18,227584.0,25.2701,25.2911,25.2631,25.2771,227584.0
2019-02-27 13:30:00,36.19,36.19,36.18,36.19,131140.0,25.2841,25.2841,25.2771,25.2841,131140.0
2019-02-27 14:00:00,36.19,36.2,36.18,36.19,141663.0,25.2841,25.2911,25.2771,25.2841,141663.0
2019-02-27 14:30:00,36.18,36.2,36.18,36.19,139446.0,25.2771,25.2911,25.2771,25.2841,139446.0
2019-02-27 15:00:00,36.19,36.2,36.18,36.19,221037.0,25.2841,25.2911,25.2771,25.2841,221037.0
2019-02-27 15:30:00,36.19,36.2,36.18,36.19,252047.0,25.2841,25.2911,25.2771,25.2841,252047.0
2019-02-28 09:30:00,36.19,36.23,36.19,36.22,107886.0,25.2841,25.312,25.2841,25.3051,107886.0
2019-02-28 10:00:00,36.22,36.22,36.19,36.19,59028.0,25.3051,25.3051,25.2841,25.2841,59028.0
2019-02-28 10:30:00,36.2,36.21,36.18,36.2,80376.0,25.2911,25.2981,25.2771,25.2911,80376.0
2019-02-28 11:00:00,36.19,36.2,36.16,36.18,97393.0,25.2841,25.2911,25.2631,25.2771,97393.0
2019-02-28 11:30:00,36.17,36.2,36.17,36.19,86013.0,25.2701,25.2911,25.2701,25.2841,86013.0
2019-02-28 12:00:00,36.19,36.22,36.18,36.2,62563.0,25.2841,25.3051,25.2771,25.2911,62563.0
2019-02-28 12:30:00,36.2,36.21,36.19,36.21,77295.0,25.2911,25.2981,25.2841,25.2981,77295.0
2019-02-28 13:00:00,36.21,36.22,36.2,36.21,138165.0,25.2981,25.3051,25.2911,25.2981,138165.0
2019-02-28 13:30:00,36.21,36.22,36.16,36.17,94198.0,25.2981,25.3051,25.2631,25.2701,94198.0
2019-02-28 14:00:00,36.18,36.21,36.17,36.2,141750.0,25.2771,25.2981,25.2701,25.2911,141750.0
2019-02-28 14:30:00,36.2,36.22,36.19,36.21,129587.0,25.2911,25.3051,25.2841,25.2981,129587.0
2019-02-28 15:00:00,36.2,36.22,36.2,36.22,157985.0,25.2911,25.3051,25.2911,25.3051,157985.0
2019-02-28 15:30:00,36.22,36.22,36.18,36.22,317704.0,25.3051,25.3051,25.2771,25.3051,317704.0
2019-03-01 09:30:00,36.08,36.21,36.05,36.18,320407.0,25.3311,25.4223,25.31,25.4013,320407.0
2019-03-01 10:00:00,36.17,36.19,36.15,36.16,214472.0,25.3942,25.4083,25.3802,25.3872,214472.0
2019-03-01 10:30:00,36.17,36.19,36.15,36.19,142180.0,25.3942,25.4083,25.3802,25.4083,142180.0
2019-03-01 11:00:00,36.19,36.19,36.15,36.17,103998.0,25.4083,25.4083,25.3802,25.3942,103998.0
2019-03-01 11:30:00,36.16,36.17,36.15,36.17,67088.0,25.3872,25.3942,25.3802,25.3942,67088.0
2019-03-01 12:00:00,36.16,36.19,36.15,36.19,118119.0,25.3872,25.4083,25.3802,25.4083,118119.0
2019-03-01 12:30:00,36.19,36.24,36.18,36.23,284136.0,25.4083,25.4434,25.4013,25.4364,284136.0
2019-03-01 13:00:00,36.23,36.26,36.23,36.26,134300.0,25.4364,25.4574,25.4364,25.4574,134300.0
2019-03-01 13:30:00,36.25,36.29,36.25,36.29,292918.0,25.4504,25.4785,25.4504,25.4785,292918.0
2019-03-01 14:00:00,36.28,36.3,36.28,36.3,167524.0,25.4715,25.4855,25.4715,25.4855,167524.0
2019-03-01 14:30:00,36.3,36.3,36.28,36.29,117044.0,25.4855,25.4855,25.4715,25.4785,117044.0
2019-03-01 15:00:00,36.29,36.3,36.28,36.29,185095.0,25.4785,25.4855,25.4715,25.4785,185095.0
2019-03-01 15:30:00,36.29,36.33,36.26,36.29,453012.0,25.4785,25.5066,25.4574,25.4785,453012.0
2019-03-04 09:30:00,36.32,36.37,36.32,36.35,238256.0,25.4996,25.5347,25.4996,25.5206,238256.0
2019-03-04 10:00:00,36.36,36.37,36.34,36.36,135838.0,25.5276,25.5347,25.5136,25.5276,135838.0
2019-03-04 10:30:00,36.37,36.37,36.32,36.34,145239.0,25.5347,25.5347,25.4996,25.5136,145239.0
2019-03-04 11:00:00,36.34,36.35,36.3,36.31,112890.0,25.5136,25.5206,25.4855,25.4925,112890.0
2019-03-04 11:30:00,36.3,36.31,36.17,36.18,364149.0,25.4855,25.4925,25.3942,25.4013,364149.0
2019-03-04 12:00:00,36.17,36.23,36.15,36.17,290521.0,25.3942,25.4364,25.3802,25.3942,290521.0
2019-03-04 12:30:00,36.17,36.19,36.13,36.16,324496.0,25.3942,25.4083,25.3662,25.3872,324496.0
2019-03-04 13:00:00,36.15,36.22,36.14,36.21,140596.0,25.3802,25.4293,25.3732,25.4223,140596.0
2019-03-04 13:30:00,36.22,36.25,36.21,36.23,97514.0,25.4293,25.4504,25.4223,25.4364,97514.0
2019-03-04 14:00:00,36.23,36.27,36.21,36.27,95471.0,25.4364,25.4645,25.4223,25.4645,95471.0
2019-03-04 14:30:00,36.28,36.3,36.25,36.25,144900.0,25.4715,25.4855,25.4504,25.4504,144900.0
2019-03-04 15:00:00,36.26,36.28,36.25,36.27,98278.0,25.4574,25.4715,25.4504,25.4645,98278.0
2019-03-04 15:30:00,36.27,36.29,36.26,36.28,191251.0,25.4645,25.4785,25.4574,25.4715,191251.0
2019-03-05 09:30:00,36.27,36.29,36.18,36.2,183057.0,25.4645,25.4785,25.4013,25.4153,183057.0
2019-03-05 10:00:00,36.2,36.28,36.2,36.27,244274.0,25.4153,25.4715,25.4153,25.4645,244274.0
2019-03-05 10:30:00,36.27,36.29,36.26,36.29,105778.0,25.4645,25.4785,25.4574,25.4785,105778.0
2019-03-05 11:00:00,36.29,36.3,36.28,36.29,104069.0,25.4785,25.4855,25.4715,25.4785,104069.0
2019-03-05 11:30:00,36.29,36.29,36.28,36.29,109835.0,25.4785,25.4785,25.4715,25.4785,109835.0
2019-03-05 12:00:00,36.29,36.29,36.28,36.28,104557.0,25.4785,25.4785,25.4715,25.4715,104557.0
2019-03-05 12:30:00,36.29,36.29,36.27,36.27,111768.0,25.4785,25.4785,25.4645,25.4645,111768.0
2019-03-05 13:00:00,36.27,36.28,36.25,36.26,139513.0,25.4645,25.4715,25.4504,25.4574,139513.0
2019-03-05 13:30:00,36.25,36.26,36.23,36.24,163554.0,25.4504,25.4574,25.4364,25.4434,163554.0
2019-03-05 14:00:00,36.25,36.25,36.23,36.23,276229.0,25.4504,25.4504,25.4364,25.4364,276229.0
2019-03-05 14:30:00,36.23,36.3,36.23,36.3,120632.0,25.4364,25.4855,25.4364,25.4855,120632.0
2019-03-05 15:00:00,36.3,36.31,36.29,36.31,193300.0,25.4855,25.4925,25.4785,25.4925,193300.0
2019-03-05 15:30:00,36.31,36.33,36.29,36.31,246967.0,25.4925,25.5066,25.4785,25.4925,246967.0
2019-03-06 09:30:00,36.33,36.35,36.3,36.33,336960.0,25.5066,25.5206,25.4855,25.5066,336960.0
2019-03-06 10:00:00,36.33,36.35,36.31,36.33,130680.0,25.5066,25.5206,25.4925,25.5066,130680.0
2019-03-06 10:30:00,36.34,36.37,36.32,36.36,965834.0,25.5136,25.5347,25.4996,25.5276,965834.0
2019-03-06 11:00:00,36.35,36.38,36.35,36.36,390676.0,25.5206,25.5417,25.5206,25.5276,390676.0
2019-03-06 11:30:00,36.36,36.39,36.34,36.37,195499.0,25.5276,25.5487,25.5136,25.5347,195499.0
2019-03-06 12:00:00,36.37,36.39,36.34,36.34,166688.0,25.5347,25.5487,25.5136,25.5136,166688.0
2019-03-06 12:30:00,36.34,36.36,36.34,36.34,122297.0,25.5136,25.5276,25.5136,25.5136,122297.0
2019-03-06 13:00:00,36.35,36.36,36.33,36.33,188761.0,25.5206,25.5276,25.5066,25.5066,188761.0
2019-03-06 13:30:00,36.34,36.38,36.33,36.37,198389.0,25.5136,25.5417,25.5066,25.5347,198389.0
2019-03-06 14:00:00,36.38,36.38,36.35,36.36,191259.0,25.5417,25.5417,25.5206,25.5276,191259.0
2019-03-06 14:30:00,36.37,36.37,36.35,36.36,188222.0,25.5347,25.5347,25.5206,25.5276,188222.0
2019-03-06 15:00:00,36.35,36.39,36.35,36.38,127077.0,25.5206,25.5487,25.5206,25.5417,127077.0
2019-03-06 15:30:00,36.39,36.42,36.38,36.41,412431.0,25.5487,25.5698,25.5417,25.5627,412431.0
2019-03-07 09:30:00,36.4,36.42,36.29,36.32,357821.0,25.5557,25.5698,25.4785,25.4996,357821.0
2019-03-07 10:00:00,36.32,36.36,36.27,36.34,387770.0,25.4996,25.5276,25.4645,25.5136,387770.0
2019-03-07 10:30:00,36.34,36.37,36.33,36.37,209426.0,25.5136,25.5347,25.5066,25.5347,209426.0
2019-03-07 11:00:00,36.36,36.37,36.31,36.36,242627.0,25.5276,25.5347,25.4925,25.5276,242627.0
2019-03-07 11:30:00,36.35,36.37,36.34,36.36,202469.0,25.5206,25.5347,25.5136,25.5276,202469.0
2019-03-07 12:00:00,36.35,36.37,36.35,36.35,162831.0,25.5206,25.5347,25.5206,25.5206,162831.0
2019-03-07 12:30:00,36.36,36.37,36.33,36.37,191717.0,25.5276,25.5347,25.5066,25.5347,191717.0
2019-03-07 13:00:00,36.36,36.38,36.35,36.37,113180.0,25.5276,25.5417,25.5206,25.5347,113180.0
2019-03-07 13:30:00,36.37,36.38,36.32,36.33,148374.0,25.5347,25.5417,25.4996,25.5066,148374.0
2019-03-07 14:00:00,36.33,36.35,36.32,36.35,150867.0,25.5066,25.5206,25.4996,25.5206,150867.0
2019-03-07 14:30:00,36.35,36.35,36.3,36.33,166308.0,25.5206,25.5206,25.4855,25.5066,166308.0
2019-03-07 15:00:00,36.33,36.33,36.29,36.31,171262.0,25.5066,25.5066,25.4785,25.4925,171262.0
2019-03-07 15:30:00,36.31,36.33,36.22,36.25,1283181.0,25.4925,25.5066,25.4293,25.4504,1283181.0
2019-03-08 09:30:00,36.2,36.22,36.11,36.19,528812.0,25.4153,25.4293,25.3521,25.4083,528812.0
2019-03-08 10:00:00,36.18,36.24,36.15,36.19,311422.0,25.4013,25.4434,25.3802,25.4083,311422.0
2019-03-08 10:30:00,36.2,36.22,36.16,36.21,201814.0,25.4153,25.4293,25.3872,25.4223,201814.0
2019-03-08 11:00:00,36.21,36.25,36.21,36.23,136536.0,25.4223,25.4504,25.4223,25.4364,136536.0
2019-03-08 11:30:00,36.23,36.26,36.22,36.26,192755.0,25.4364,25.4574,25.4293,25.4574,192755.0
2019-03-08 12:00:00,36.26,36.27,36.25,36.26,243115.0,25.4574,25.4645,25.4504,25.4574,243115.0
2019-03-08 12:30:00,36.27,36.27,36.25,36.26,362122.0,25.4645,25.4645,25.4504,25.4574,362122.0
2019-03-08 13:00:00,36.27,36.27,36.26,36.26,130260.0,25.4645,25.4645,25.4574,25.4574,130260.0
2019-03-08 13:30:00,36.27,36.29,36.26,36.29,216088.0,25.4645,25.4785,25.4574,25.4785,216088.0
2019-03-08 14:00:00,36.29,36.3,36.28,36.3,203258.0,25.4785,25.4855,25.4715,25.4855,203258.0
2019-03-08 14:30:00,36.3,36.33,36.29,36.33,196950.0,25.4855,25.5066,25.4785,25.5066,196950.0
2019-03-08 15:00:00,36.33,36.33,36.27,36.32,415742.0,25.5066,25.5066,25.4645,25.4996,415742.0
2019-03-08 15:30:00,36.32,36.35,36.29,36.29,293840.0,25.4996,25.5206,25.4785,25.4785,293840.0
2019-03-11 09:30:00,36.31,36.4,36.31,36.37,143867.0,25.4925,25.5557,25.4925,25.5347,143867.0
2019-03-11 10:00:00,36.37,36.38,36.35,36.37,135915.0,25.5347,25.5417,25.5206,25.5347,135915.0
2019-03-11 10:30:00,36.37,36.38,36.35,36.37,108041.0,25.5347,25.5417,25.5206,25.5347,108041.0
2019-03-11 11:00:00,36.36,36.37,36.36,36.37,49312.0,25.5276,25.5347,25.5276,25.5347,49312.0
2019-03-11 11:30:00,36.37,36.38,36.36,36.38,82987.0,25.5347,25.5417,25.5276,25.5417,82987.0
2019-03-11 12:00:00,36.37,36.38,36.37,36.37,76342.0,25.5347,25.5417,25.5347,25.5347,76342.0
2019-03-11 12:30:00,36.37,36.38,36.37,36.38,130893.0,25.5347,25.5417,25.5347,25.5417,130893.0
2019-03-11 13:00:00,36.38,36.38,36.37,36.38,83900.0,25.5417,25.5417,25.5347,25.5417,83900.0
2019-03-11 13:30:00,36.38,36.38,36.37,36.38,91858.0,25.5417,25.5417,25.5347,25.5417,91858.0
2019-03-11 14:00:00,36.38,36.39,36.37,36.38,102257.0,25.5417,25.5487,25.5347,25.5417,102257.0
2019-03-11 14:30:00,36.38,36.38,36.37,36.38,75720.0,25.5417,25.5417,25.5347,25.5417,75720.0
2019-03-11 15:00:00,36.38,36.38,36.37,36.38,110255.0,25.5417,25.5417,25.5347,25.5417,110255.0
2019-03-11 15:30:00,36.37,36.38,36.36,36.37,160894.0,25.5347,25.5417,25.5276,25.5347,160894.0
2019-03-12 09:30:00,36.35,36.4,36.35,36.4,155611.0,25.5206,25.5557,25.5206,25.5557,155611.0
2019-03-12 10:00:00,36.39,36.42,36.39,36.41,118950.0,25.5487,25.5698,25.5487,25.5627,118950.0
2019-03-12 10:30:00,36.41,36.44,36.41,36.44,163590.0,25.5627,25.5838,25.5627,25.5838,163590.0
2019-03-12 11:00:00,36.44,36.44,36.43,36.44,103386.0,25.5838,25.5838,25.5768,25.5838,103386.0
2019-03-12 11:30:00,36.44,36.47,36.43,36.47,210513.0,25.5838,25.6049,25.5768,25.6049,210513.0
2019-03-12 12:00:00,36.46,36.46,36.44,36.45,176851.0,25.5978,25.5978,25.5838,25.5908,176851.0
2019-03-12 12:30:00,36.45,36.46,36.44,36.45,88799.0,25.5908,25.5978,25.5838,25.5908,88799.0
2019-03-12 13:00:00,36.45,36.45,36.44,36.45,69200.0,25.5908,25.5908,25.5838,25.5908,69200.0
2019-03-12 13:30:00,36.45,36.45,36.44,36.45,107564.0,25.5908,25.5908,25.5838,25.5908,107564.0
2019-03-12 14:00:00,36.45,36.45,36.43,36.44,74921.0,25.5908,25.5908,25.5768,25.5838,74921.0
2019-03-12 14:30:00,36.44,36.44,36.43,36.44,85006.0,25.5838,25.5838,25.5768,25.5838,85006.0
2019-03-12 15:00:00,36.44,36.44,36.43,36.44,102371.0,25.5838,25.5838,25.5768,25.5838,102371.0
2019-03-12 15:30:00,36.44,36.45,36.43,36.45,173247.0,25.5838,25.5908,25.5768,25.5908,173247.0
2019-03-13 09:30:00,36.46,36.5,36.45,36.49,269946.0,25.5978,25.6259,25.5908,25.6189,269946.0
2019-03-13 10:00:00,36.5,36.51,36.48,36.51,682755.0,25.6259,25.6329,25.6119,25.6329,682755.0
2019-03-13 10:30:00,36.5,36.52,36.5,36.51,289368.0,25.6259,25.64,25.6259,25.6329,289368.0
2019-03-13 11:00:00,36.52,36.53,36.51,36.52,127757.0,25.64,25.647,25.6329,25.64,127757.0
2019-03-13 11:30:00,36.52,36.53,36.51,36.52,99996.0,25.64,25.647,25.6329,25.64,99996.0
2019-03-13 12:00:00,36.52,36.52,36.5,36.52,118808.0,25.64,25.64,25.6259,25.64,118808.0
2019-03-13 12:30:00,36.51,36.52,36.5,36.51,77218.0,25.6329,25.64,25.6259,25.6329,77218.0
2019-03-13 13:00:00,36.51,36.52,36.51,36.52,70352.0,25.6329,25.64,25.6329,25.64,70352.0
2019-03-13 13:30:00,36.52,36.53,36.51,36.52,123845.0,25.64,25.647,25.6329,25.64,123845.0
2019-03-13 14:00:00,36.51,36.53,36.51,36.53,247687.0,25.6329,25.647,25.6329,25.647,247687.0
2019-03-13 14:30:00,36.53,36.54,36.52,36.53,145864.0,25.647,25.654,25.64,25.647,145864.0
2019-03-13 15:00:00,36.53,36.54,36.53,36.54,137973.0,25.647,25.654,25.647,25.654,137973.0
2019-03-13 15:30:00,36.53,36.55,36.53,36.55,205141.0,25.647,25.661,25.647,25.661,205141.0
2019-03-14 09:30:00,36.55,36.57,36.51,36.54,242019.0,25.661,25.6751,25.6329,25.654,242019.0
2019-03-14 10:00:00,36.54,36.54,36.5,36.51,92763.0,25.654,25.654,25.6259,25.6329,92763.0
2019-03-14 10:30:00,36.51,36.52,36.5,36.52,45192.0,25.6329,25.64,25.6259,25.64,45192.0
2019-03-14 11:00:00,36.51,36.53,36.51,36.52,96612.0,25.6329,25.647,25.6329,25.64,96612.0
2019-03-14 11:30:00,36.51,36.53,36.51,36.52,101344.0,25.6329,25.647,25.6329,25.64,101344.0
2019-03-14 12:00:00,36.52,36.54,36.52,36.54,79727.0,25.64,25.654,25.64,25.654,79727.0
2019-03-14 12:30:00,36.54,36.56,36.54,36.54,196791.0,25.654,25.6681,25.654,25.654,196791.0
2019-03-14 13:00:00,36.55,36.56,36.54,36.55,154174.0,25.661,25.6681,25.654,25.661,154174.0
2019-03-14 13:30:00,36.55,36.56,36.55,36.56,132978.0,25.661,25.6681,25.661,25.6681,132978.0
2019-03-14 14:00:00,36.55,36.57,36.55,36.56,312226.0,25.661,25.6751,25.661,25.6681,312226.0
2019-03-14 14:30:00,36.57,36.59,36.56,36.58,161649.0,25.6751,25.6891,25.6681,25.6821,161649.0
2019-03-14 15:00:00,36.59,36.59,36.57,36.58,180570.0,25.6891,25.6891,25.6751,25.6821,180570.0
2019-03-14 15:30:00,36.58,36.59,36.5,36.51,586110.0,25.6821,25.6891,25.6259,25.6329,586110.0
2019-03-15 09:30:00,36.58,36.58,36.54,36.56,186103.0,25.6821,25.6821,25.654,25.6681,186103.0
2019-03-15 10:00:00,36.56,36.6,36.55,36.59,126505.0,25.6681,25.6961,25.661,25.6891,126505.0
2019-03-15 10:30:00,36.58,36.6,36.58,36.6,138038.0,25.6821,25.6961,25.6821,25.6961,138038.0
2019-03-15 11:00:00,36.6,36.62,36.59,36.61,164144.0,25.6961,25.7102,25.6891,25.7032,164144.0
2019-03-15 11:30:00,36.61,36.62,36.59,36.61,125276.0,25.7032,25.7102,25.6891,25.7032,125276.0
2019-03-15 12:00:00,36.62,36.62,36.6,36.6,101470.0,25.7102,25.7102,25.6961,25.6961,101470.0
2019-03-15 12:30:00,36.6,36.62,36.6,36.62,118798.0,25.6961,25.7102,25.6961,25.7102,118798.0
2019-03-15 13:00:00,36.62,36.62,36.61,36.62,84257.0,25.7102,25.7102,25.7032,25.7102,84257.0
2019-03-15 13:30:00,36.62,36.64,36.6,36.63,202155.0,25.7102,25.7242,25.6961,25.7172,202155.0
2019-03-15 14:00:00,36.63,36.67,36.63,36.66,485906.0,25.7172,25.7453,25.7172,25.7383,485906.0
2019-03-15 14:30:00,36.66,36.67,36.64,36.65,210715.0,25.7383,25.7453,25.7242,25.7312,210715.0
2019-03-15 15:00:00,36.65,36.65,36.61,36.63,132646.0,25.7312,25.7312,25.7032,25.7172,132646.0
2019-03-15 15:30:00,36.63,36.63,36.59,36.62,280591.0,25.7172,25.7172,25.6891,25.7102,280591.0
2019-03-18 09:30:00,36.61,36.65,36.61,36.63,275373.0,25.7032,25.7312,25.7032,25.7172,275373.0
2019-03-18 10:00:00,36.62,36.67,36.62,36.66,310667.0,25.7102,25.7453,25.7102,25.7383,310667.0
2019-03-18 10:30:00,36.66,36.67,36.66,36.67,190701.0,25.7383,25.7453,25.7383,25.7453,190701.0
2019-03-18 11:00:00,36.67,36.67,36.61,36.61,207342.0,25.7453,25.7453,25.7032,25.7032,207342.0
2019-03-18 11:30:00,36.61,36.62,36.6,36.62,118874.0,25.7032,25.7102,25.6961,25.7102,118874.0
2019-03-18 12:00:00,36.62,36.62,36.61,36.62,124002.0,25.7102,25.7102,25.7032,25.7102,124002.0
2019-03-18 12:30:00,36.62,36.62,36.6,36.61,132453.0,25.7102,25.7102,25.6961,25.7032,132453.0
2019-03-18 13:00:00,36.61,36.62,36.59,36.6,182203.0,25.7032,25.7102,25.6891,25.6961,182203.0
2019-03-18 13:30:00,36.6,36.61,36.59,36.61,114837.0,25.6961,25.7032,25.6891,25.7032,114837.0
2019-03-18 14:00:00,36.6,36.61,36.58,36.6,235982.0,25.6961,25.7032,25.6821,25.6961,235982.0
2019-03-18 14:30:00,36.59,36.6,36.59,36.6,125340.0,25.6891,25.6961,25.6891,25.6961,125340.0
2019-03-18 15:00:00,36.59,36.6,36.59,36.59,112554.0,25.6891,25.6961,25.6891,25.6891,112554.0
2019-03-18 15:30:00,36.6,36.61,36.58,36.61,342986.0,25.6961,25.7032,25.6821,25.7032,342986.0
2019-03-19 09:30:00,36.58,36.62,36.57,36.57,296675.0,25.6821,25.7102,25.6751,25.6751,296675.0
2019-03-19 10:00:00,36.57,36.58,36.55,36.55,122592.0,25.6751,25.6821,25.661,25.661,122592.0
2019-03-19 10:30:00,36.55,36.56,36.52,36.54,161705.0,25.661,25.6681,25.64,25.654,161705.0
2019-03-19 11:00:00,36.54,36.54,36.52,36.52,106853.0,25.654,25.654,25.64,25.64,106853.0
2019-03-19 11:30:00,36.52,36.54,36.52,36.54,214783.0,25.64,25.654,25.64,25.654,214783.0
2019-03-19 12:00:00,36.54,36.55,36.51,36.51,156004.0,25.654,25.661,25.6329,25.6329,156004.0
2019-03-19 12:30:00,36.51,36.52,36.47,36.5,206205.0,25.6329,25.64,25.6049,25.6259,206205.0
2019-03-19 13:00:00,36.5,36.5,36.48,36.48,112577.0,25.6259,25.6259,25.6119,25.6119,112577.0
2019-03-19 13:30:00,36.48,36.49,36.48,36.48,96068.0,25.6119,25.6189,25.6119,25.6119,96068.0
2019-03-19 14:00:00,36.49,36.49,36.48,36.49,134838.0,25.6189,25.6189,25.6119,25.6189,134838.0
2019-03-19 14:30:00,36.49,36.49,36.47,36.47,101275.0,25.6189,25.6189,25.6049,25.6049,101275.0
2019-03-19 15:00:00,36.47,36.48,36.47,36.48,110084.0,25.6049,25.6119,25.6049,25.6119,110084.0
2019-03-19 15:30:00,36.48,36.48,36.44,36.46,287711.0,25.6119,25.6119,25.5838,25.5978,287711.0
2019-03-20 09:30:00,36.44,36.45,36.34,36.34,341109.0,25.5838,25.5908,25.5136,25.5136,341109.0
2019-03-20 10:00:00,36.34,36.35,36.28,36.3,332230.0,25.5136,25.5206,25.4715,25.4855,332230.0
2019-03-20 10:30:00,36.3,36.31,36.27,36.3,155913.0,25.4855,25.4925,25.4645,25.4855,155913.0
2019-03-20 11:00:00,36.3,36.32,36.29,36.31,129121.0,25.4855,25.4996,25.4785,25.4925,129121.0
2019-03-20 11:30:00,36.3,36.31,36.28,36.28,73221.0,25.4855,25.4925,25.4715,25.4715,73221.0
2019-03-20 12:00:00,36.28,36.3,36.28,36.29,107681.0,25.4715,25.4855,25.4715,25.4785,107681.0
2019-03-20 12:30:00,36.28,36.31,36.26,36.3,141504.0,25.4715,25.4925,25.4574,25.4855,141504.0
2019-03-20 13:00:00,36.3,36.31,36.29,36.29,80015.0,25.4855,25.4925,25.4785,25.4785,80015.0
2019-03-20 13:30:00,36.3,36.33,36.29,36.32,94113.0,25.4855,25.5066,25.4785,25.4996,94113.0
2019-03-20 14:00:00,36.33,36.46,36.33,36.42,813062.0,25.5066,25.5978,25.5066,25.5698,813062.0
2019-03-20 14:30:00,36.42,36.54,36.42,36.48,859522.0,25.5698,25.654,25.5698,25.6119,859522.0
2019-03-20 15:00:00,36.48,36.49,36.45,36.47,464822.0,25.6119,25.6189,25.5908,25.6049,464822.0
2019-03-20 15:30:00,36.48,36.48,36.42,36.46,982736.0,25.6119,25.6119,25.5698,25.5978,982736.0
2019-03-21 09:30:00,36.41,36.51,36.41,36.5,330476.0,25.5627,25.6329,25.5627,25.6259,330476.0
2019-03-21 10:00:00,36.5,36.57,36.49,36.57,251502.0,25.6259,25.6751,25.6189,25.6751,251502.0
2019-03-21 10:30:00,36.56,36.57,36.55,36.56,148946.0,25.6681,25.6751,25.661,25.6681,148946.0
2019-03-21 11:00:00,36.55,36.56,36.5,36.5,174600.0,25.661,25.6681,25.6259,25.6259,174600.0
2019-03-21 11:30:00,36.5,36.54,36.5,36.52,137126.0,25.6259,25.654,25.6259,25.64,137126.0
2019-03-21 12:00:00,36.52,36.53,36.49,36.51,106582.0,25.64,25.647,25.6189,25.6329,106582.0
2019-03-21 12:30:00,36.51,36.52,36.47,36.48,254983.0,25.6329,25.64,25.6049,25.6119,254983.0
2019-03-21 13:00:00,36.49,36.52,36.48,36.51,272283.0,25.6189,25.64,25.6119,25.6329,272283.0
2019-03-21 13:30:00,36.51,36.52,36.49,36.51,125981.0,25.6329,25.64,25.6189,25.6329,125981.0
2019-03-21 14:00:00,36.51,36.52,36.5,36.51,125287.0,25.6329,25.64,25.6259,25.6329,125287.0
2019-03-21 14:30:00,36.51,36.52,36.5,36.5,112296.0,25.6329,25.64,25.6259,25.6259,112296.0
2019-03-21 15:00:00,36.51,36.51,36.48,36.51,213050.0,25.6329,25.6329,25.6119,25.6329,213050.0
2019-03-21 15:30:00,36.51,36.53,36.5,36.53,254709.0,25.6329,25.647,25.6259,25.647,254709.0
2019-03-22 09:30:00,36.5,36.52,36.39,36.42,346675.0,25.6259,25.64,25.5487,25.5698,346675.0
2019-03-22 10:00:00,36.43,36.47,36.42,36.44,336111.0,25.5768,25.6049,25.5698,25.5838,336111.0
2019-03-22 10:30:00,36.45,36.49,36.44,36.45,343296.0,25.5908,25.6189,25.5838,25.5908,343296.0
2019-03-22 11:00:00,36.44,36.5,36.44,36.47,478675.0,25.5838,25.6259,25.5838,25.6049,478675.0
2019-03-22 11:30:00,36.46,36.47,36.42,36.43,157679.0,25.5978,25.6049,25.5698,25.5768,157679.0
2019-03-22 12:00:00,36.43,36.44,36.38,36.41,156810.0,25.5768,25.5838,25.5417,25.5627,156810.0
2019-03-22 12:30:00,36.41,36.41,36.38,36.4,161626.0,25.5627,25.5627,25.5417,25.5557,161626.0
2019-03-22 13:00:00,36.4,36.43,36.39,36.42,200849.0,25.5557,25.5768,25.5487,25.5698,200849.0
2019-03-22 13:30:00,36.43,36.43,36.41,36.42,82525.0,25.5768,25.5768,25.5627,25.5698,82525.0
2019-03-22 14:00:00,36.42,36.46,36.41,36.46,139534.0,25.5698,25.5978,25.5627,25.5978,139534.0
2019-03-22 14:30:00,36.46,36.48,36.45,36.46,124252.0,25.5978,25.6119,25.5908,25.5978,124252.0
2019-03-22 15:00:00,36.47,36.47,36.44,36.45,86263.0,25.6049,25.6049,25.5838,25.5908,86263.0
2019-03-22 15:30:00,36.45,36.46,36.39,36.39,529549.0,25.5908,25.5978,25.5487,25.5487,529549.0
2019-03-25 09:30:00,36.38,36.46,36.36,36.39,359839.0,25.5417,25.5978,25.5276,25.5487,359839.0
2019-03-25 10:00:00,36.39,36.41,36.35,36.4,243105.0,25.5487,25.5627,25.5206,25.5557,243105.0
2019-03-25 10:30:00,36.4,36.42,36.38,36.41,342262.0,25.5557,25.5698,25.5417,25.5627,342262.0
2019-03-25 11:00:00,36.41,36.43,36.4,36.41,195730.0,25.5627,25.5768,25.5557,25.5627,195730.0
2019-03-25 11:30:00,36.42,36.42,36.37,36.37,150819.0,25.5698,25.5698,25.5347,25.5347,150819.0
2019-03-25 12:00:00,36.37,36.38,36.36,36.37,153563.0,25.5347,25.5417,25.5276,25.5347,153563.0
2019-03-25 12:30:00,36.37,36.38,36.34,36.37,153495.0,25.5347,25.5417,25.5136,25.5347,153495.0
2019-03-25 13:00:00,36.37,36.4,36.36,36.38,170471.0,25.5347,25.5557,25.5276,25.5417,170471.0
2019-03-25 13:30:00,36.37,36.38,36.35,36.35,191261.0,25.5347,25.5417,25.5206,25.5206,191261.0
2019-03-25 14:00:00,36.35,36.36,36.34,36.35,118537.0,25.5206,25.5276,25.5136,25.5206,118537.0
2019-03-25 14:30:00,36.35,36.36,36.35,36.36,90554.0,25.5206,25.5276,25.5206,25.5276,90554.0
2019-03-25 15:00:00,36.35,36.38,36.35,36.37,349283.0,25.5206,25.5417,25.5206,25.5347,349283.0
2019-03-25 15:30:00,36.36,36.37,36.33,36.36,413902.0,25.5276,25.5347,25.5066,25.5276,413902.0
2019-03-26 09:30:00,36.39,36.45,36.39,36.41,255137.0,25.5487,25.5908,25.5487,25.5627,255137.0
2019-03-26 10:00:00,36.41,36.42,36.39,36.39,112252.0,25.5627,25.5698,25.5487,25.5487,112252.0
2019-03-26 10:30:00,36.39,36.4,36.38,36.39,218797.0,25.5487,25.5557,25.5417,25.5487,218797.0
2019-03-26 11:00:00,36.39,36.41,36.38,36.41,175138.0,25.5487,25.5627,25.5417,25.5627,175138.0
2019-03-26 11:30:00,36.41,36.42,36.39,36.41,112678.0,25.5627,25.5698,25.5487,25.5627,112678.0
2019-03-26 12:00:00,36.41,36.42,36.4,36.42,115221.0,25.5627,25.5698,25.5557,25.5698,115221.0
2019-03-26 12:30:00,36.41,36.42,36.39,36.4,281870.0,25.5627,25.5698,25.5487,25.5557,281870.0
2019-03-26 13:00:00,36.39,36.4,36.38,36.39,142896.0,25.5487,25.5557,25.5417,25.5487,142896.0
2019-03-26 13:30:00,36.38,36.39,36.38,36.38,83204.0,25.5417,25.5487,25.5417,25.5417,83204.0
2019-03-26 14:00:00,36.38,36.4,36.38,36.39,136544.0,25.5417,25.5557,25.5417,25.5487,136544.0
2019-03-26 14:30:00,36.39,36.41,36.38,36.41,129176.0,25.5487,25.5627,25.5417,25.5627,129176.0
2019-03-26 15:00:00,36.4,36.43,36.4,36.41,254455.0,25.5557,25.5768,25.5557,25.5627,254455.0
2019-03-26 15:30:00,36.41,36.44,36.4,36.41,460645.0,25.5627,25.5838,25.5557,25.5627,460645.0
2019-03-27 09:30:00,36.43,36.46,36.42,36.44,435698.0,25.5768,25.5978,25.5698,25.5838,435698.0
2019-03-27 10:00:00,36.44,36.46,36.43,36.44,162998.0,25.5838,25.5978,25.5768,25.5838,162998.0
2019-03-27 10:30:00,36.44,36.45,36.39,36.39,297924.0,25.5838,25.5908,25.5487,25.5487,297924.0
2019-03-27 11:00:00,36.39,36.4,36.37,36.38,327631.0,25.5487,25.5557,25.5347,25.5417,327631.0
2019-03-27 11:30:00,36.37,36.38,36.33,36.34,457087.0,25.5347,25.5417,25.5066,25.5136,457087.0
2019-03-27 12:00:00,36.35,36.39,36.34,36.37,176367.0,25.5206,25.5487,25.5136,25.5347,176367.0
2019-03-27 12:30:00,36.38,36.38,36.36,36.37,121247.0,25.5417,25.5417,25.5276,25.5347,121247.0
2019-03-27 13:00:00,36.38,36.4,36.36,36.39,221367.0,25.5417,25.5557,25.5276,25.5487,221367.0
2019-03-27 13:30:00,36.38,36.39,36.38,36.39,91665.0,25.5417,25.5487,25.5417,25.5487,91665.0
2019-03-27 14:00:00,36.39,36.39,36.38,36.38,92786.0,25.5487,25.5487,25.5417,25.5417,92786.0
2019-03-27 14:30:00,36.38,36.39,36.36,36.37,115881.0,25.5417,25.5487,25.5276,25.5347,115881.0
2019-03-27 15:00:00,36.36,36.37,36.36,36.36,73158.0,25.5276,25.5347,25.5276,25.5276,73158.0
2019-03-27 15:30:00,36.37,36.37,36.34,36.34,307271.0,25.5347,25.5347,25.5136,25.5136,307271.0
2019-03-28 09:30:00,36.36,36.46,36.35,36.45,360745.0,25.5276,25.5978,25.5206,25.5908,360745.0
2019-03-28 10:00:00,36.45,36.47,36.41,36.42,305608.0,25.5908,25.6049,25.5627,25.5698,305608.0
2019-03-28 10:30:00,36.42,36.44,36.41,36.42,271546.0,25.5698,25.5838,25.5627,25.5698,271546.0
2019-03-28 11:00:00,36.43,36.43,36.38,36.39,179437.0,25.5768,25.5768,25.5417,25.5487,179437.0
2019-03-28 11:30:00,36.39,36.4,36.38,36.4,120996.0,25.5487,25.5557,25.5417,25.5557,120996.0
2019-03-28 12:00:00,36.39,36.4,36.38,36.4,133133.0,25.5487,25.5557,25.5417,25.5557,133133.0
2019-03-28 12:30:00,36.39,36.41,36.39,36.41,105259.0,25.5487,25.5627,25.5487,25.5627,105259.0
2019-03-28 13:00:00,36.41,36.41,36.4,36.41,82137.0,25.5627,25.5627,25.5557,25.5627,82137.0
2019-03-28 13:30:00,36.4,36.42,36.39,36.42,133014.0,25.5557,25.5698,25.5487,25.5698,133014.0
2019-03-28 14:00:00,36.41,36.42,36.4,36.41,65267.0,25.5627,25.5698,25.5557,25.5627,65267.0
2019-03-28 14:30:00,36.41,36.41,36.37,36.37,167554.0,25.5627,25.5627,25.5347,25.5347,167554.0
2019-03-28 15:00:00,36.38,36.4,36.37,36.37,186104.0,25.5417,25.5557,25.5347,25.5347,186104.0
2019-03-28 15:30:00,36.37,36.4,36.37,36.37,393996.0,25.5347,25.5557,25.5347,25.5347,393996.0
2019-03-29 09:30:00,36.44,36.45,36.41,36.45,220500.0,25.5838,25.5908,25.5627,25.5908,220500.0
2019-03-29 10:00:00,36.45,36.45,36.41,36.43,124425.0,25.5908,25.5908,25.5627,25.5768,124425.0
2019-03-29 10:30:00,36.43,36.45,36.4,36.42,213968.0,25.5768,25.5908,25.5557,25.5698,213968.0
2019-03-29 11:00:00,36.42,36.44,36.41,36.44,87524.0,25.5698,25.5838,25.5627,25.5838,87524.0
2019-03-29 11:30:00,36.44,36.45,36.43,36.44,119741.0,25.5838,25.5908,25.5768,25.5838,119741.0
2019-03-29 12:00:00,36.44,36.44,36.42,36.44,76682.0,25.5838,25.5838,25.5698,25.5838,76682.0
2019-03-29 12:30:00,36.44,36.44,36.43,36.44,52216.0,25.5838,25.5838,25.5768,25.5838,52216.0
2019-03-29 13:00:00,36.44,36.46,36.43,36.44,188829.0,25.5838,25.5978,25.5768,25.5838,188829.0
2019-03-29 13:30:00,36.44,36.46,36.44,36.44,264221.0,25.5838,25.5978,25.5838,25.5838,264221.0
2019-03-29 14:00:00,36.44,36.49,36.44,36.48,455169.0,25.5838,25.6189,25.5838,25.6119,455169.0
2019-03-29 14:30:00,36.49,36.52,36.48,36.51,455515.0,25.6189,25.64,25.6119,25.6329,455515.0
2019-03-29 15:00:00,36.51,36.51,36.5,36.51,227440.0,25.6329,25.6329,25.6259,25.6329,227440.0
2019-03-29 15:30:00,36.51,36.57,36.5,36.54,1263426.0,25.6329,25.6751,25.6259,25.654,1263426.0
2019-04-01 09:30:00,36.41,36.47,36.39,36.45,735412.0,25.6888,25.7311,25.6747,25.717,735412.0
2019-04-01 10:00:00,36.45,36.46,36.43,36.44,177581.0,25.717,25.7241,25.7029,25.71,177581.0
2019-04-01 10:30:00,36.44,36.45,36.36,36.37,392103.0,25.71,25.717,25.6535,25.6606,392103.0
2019-04-01 11:00:00,36.38,36.47,36.37,36.47,257026.0,25.6676,25.7311,25.6606,25.7311,257026.0
2019-04-01 11:30:00,36.47,36.5,36.45,36.5,294255.0,25.7311,25.7523,25.717,25.7523,294255.0
2019-04-01 12:00:00,36.49,36.53,36.49,36.52,387679.0,25.7452,25.7735,25.7452,25.7664,387679.0
2019-04-01 12:30:00,36.53,36.55,36.52,36.55,186002.0,25.7735,25.7876,25.7664,25.7876,186002.0
2019-04-01 13:00:00,36.55,36.56,36.54,36.56,171242.0,25.7876,25.7946,25.7805,25.7946,171242.0
2019-04-01 13:30:00,36.55,36.56,36.55,36.55,106206.0,25.7876,25.7946,25.7876,25.7876,106206.0
2019-04-01 14:00:00,36.56,36.57,36.53,36.53,287517.0,25.7946,25.8017,25.7735,25.7735,287517.0
2019-04-01 14:30:00,36.53,36.55,36.5,36.55,325046.0,25.7735,25.7876,25.7523,25.7876,325046.0
2019-04-01 15:00:00,36.55,36.58,36.53,36.58,516663.0,25.7876,25.8087,25.7735,25.8087,516663.0
2019-04-01 15:30:00,36.58,36.63,36.57,36.62,1614028.0,25.8087,25.844,25.8017,25.837,1614028.0
2019-04-02 09:30:00,36.61,36.61,36.54,36.58,360191.0,25.8299,25.8299,25.7805,25.8087,360191.0
2019-04-02 10:00:00,36.57,36.58,36.54,36.57,253017.0,25.8017,25.8087,25.7805,25.8017,253017.0
2019-04-02 10:30:00,36.57,36.58,36.56,36.57,107889.0,25.8017,25.8087,25.7946,25.8017,107889.0
2019-04-02 11:00:00,36.58,36.59,36.56,36.58,211986.0,25.8087,25.8158,25.7946,25.8087,211986.0
2019-04-02 11:30:00,36.58,36.59,36.57,36.59,176079.0,25.8087,25.8158,25.8017,25.8158,176079.0
2019-04-02 12:00:00,36.59,36.59,36.57,36.58,133478.0,25.8158,25.8158,25.8017,25.8087,133478.0
2019-04-02 12:30:00,36.58,36.59,36.57,36.59,215781.0,25.8087,25.8158,25.8017,25.8158,215781.0
2019-04-02 13:00:00,36.59,36.6,36.58,36.59,317412.0,25.8158,25.8228,25.8087,25.8158,317412.0
2019-04-02 13:30:00,36.6,36.61,36.59,36.61,302830.0,25.8228,25.8299,25.8158,25.8299,302830.0
2019-04-02 14:00:00,36.61,36.62,36.6,36.62,326655.0,25.8299,25.837,25.8228,25.837,326655.0
2019-04-02 14:30:00,36.62,36.63,36.61,36.62,408419.0,25.837,25.844,25.8299,25.837,408419.0
2019-04-02 15:00:00,36.62,36.63,36.61,36.62,352885.0,25.837,25.844,25.8299,25.837,352885.0
2019-04-02 15:30:00,36.62,36.64,36.61,36.63,999520.0,25.837,25.8511,25.8299,25.844,999520.0
2019-04-03 09:30:00,36.64,36.65,36.61,36.63,472640.0,25.8511,25.8581,25.8299,25.844,472640.0
2019-04-03 10:00:00,36.64,36.65,36.62,36.65,159678.0,25.8511,25.8581,25.837,25.8581,159678.0
2019-04-03 10:30:00,36.65,36.66,36.64,36.65,181229.0,25.8581,25.8652,25.8511,25.8581,181229.0
2019-04-03 11:00:00,36.66,36.68,36.65,36.67,265471.0,25.8652,25.8793,25.8581,25.8722,265471.0
2019-04-03 11:30:00,36.68,36.7,36.67,36.7,256225.0,25.8793,25.8934,25.8722,25.8934,256225.0
2019-04-03 12:00:00,36.69,36.7,36.68,36.69,171366.0,25.8863,25.8934,25.8793,25.8863,171366.0
2019-04-03 12:30:00,36.7,36.7,36.68,36.7,164878.0,25.8934,25.8934,25.8793,25.8934,164878.0
2019-04-03 13:00:00,36.69,36.7,36.67,36.68,288886.0,25.8863,25.8934,25.8722,25.8793,288886.0
2019-04-03 13:30:00,36.67,36.68,36.66,36.67,124958.0,25.8722,25.8793,25.8652,25.8722,124958.0
2019-04-03 14:00:00,36.67,36.68,36.66,36.68,230327.0,25.8722,25.8793,25.8652,25.8793,230327.0
2019-04-03 14:30:00,36.68,36.68,36.65,36.68,259908.0,25.8793,25.8793,25.8581,25.8793,259908.0
2019-04-03 15:00:00,36.68,36.68,36.66,36.68,371927.0,25.8793,25.8793,25.8652,25.8793,371927.0
2019-04-03 15:30:00,36.68,36.7,36.67,36.68,784112.0,25.8793,25.8934,25.8722,25.8793,784112.0
2019-04-04 09:30:00,36.67,36.69,36.66,36.68,284223.0,25.8722,25.8863,25.8652,25.8793,284223.0
2019-04-04 10:00:00,36.68,36.69,36.66,36.67,197909.0,25.8793,25.8863,25.8652,25.8722,197909.0
2019-04-04 10:30:00,36.67,36.68,36.65,36.68,221583.0,25.8722,25.8793,25.8581,25.8793,221583.0
2019-04-04 11:00:00,36.68,36.7,36.67,36.7,267556.0,25.8793,25.8934,25.8722,25.8934,267556.0
2019-04-04 11:30:00,36.7,36.72,36.69,36.72,179542.0,25.8934,25.9075,25.8863,25.9075,179542.0
2019-04-04 12:00:00,36.72,36.73,36.71,36.72,209939.0,25.9075,25.9146,25.9005,25.9075,209939.0
2019-04-04 12:30:00,36.72,36.73,36.71,36.73,153311.0,25.9075,25.9146,25.9005,25.9146,153311.0
2019-04-04 13:00:00,36.73,36.74,36.72,36.73,194125.0,25.9146,25.9216,25.9075,25.9146,194125.0
2019-04-04 13:30:00,36.73,36.74,36.7,36.72,345474.0,25.9146,25.9216,25.8934,25.9075,345474.0
2019-04-04 14:00:00,36.72,36.72,36.71,36.72,136275.0,25.9075,25.9075,25.9005,25.9075,136275.0
2019-04-04 14:30:00,36.72,36.72,36.7,36.72,236132.0,25.9075,25.9075,25.8934,25.9075,236132.0
2019-04-04 15:00:00,36.71,36.72,36.7,36.72,298848.0,25.9005,25.9075,25.8934,25.9075,298848.0
2019-04-04 15:30:00,36.72,36.75,36.72,36.75,773184.0,25.9075,25.9287,25.9075,25.9287,773184.0
2019-04-05 09:30:00,36.78,36.79,36.76,36.78,307922.0,25.9498,25.9569,25.9357,25.9498,307922.0
2019-04-05 10:00:00,36.77,36.79,36.77,36.78,187980.0,25.9428,25.9569,25.9428,25.9498,187980.0
2019-04-05 10:30:00,36.77,36.79,36.77,36.79,194365.0,25.9428,25.9569,25.9428,25.9569,194365.0
2019-04-05 11:00:00,36.79,36.79,36.78,36.79,76341.0,25.9569,25.9569,25.9498,25.9569,76341.0
2019-04-05 11:30:00,36.79,36.8,36.78,36.79,249533.0,25.9569,25.964,25.9498,25.9569,249533.0
2019-04-05 12:00:00,36.79,36.8,36.79,36.8,154321.0,25.9569,25.964,25.9569,25.964,154321.0
2019-04-05 12:30:00,36.8,36.81,36.79,36.8,243940.0,25.964,25.971,25.9569,25.964,243940.0
2019-04-05 13:00:00,36.8,36.81,36.79,36.81,244708.0,25.964,25.971,25.9569,25.971,244708.0
2019-04-05 13:30:00,36.8,36.82,36.8,36.82,250591.0,25.964,25.9781,25.964,25.9781,250591.0
2019-04-05 14:00:00,36.81,36.82,36.78,36.8,403662.0,25.971,25.9781,25.9498,25.964,403662.0
2019-04-05 14:30:00,36.8,36.81,36.79,36.8,333870.0,25.964,25.971,25.9569,25.964,333870.0
2019-04-05 15:00:00,36.8,36.82,36.8,36.8,488090.0,25.964,25.9781,25.964,25.964,488090.0
2019-04-05 15:30:00,36.81,36.82,36.79,36.8,658533.0,25.971,25.9781,25.9569,25.964,658533.0
2019-04-08 09:30:00,36.8,36.8,36.75,36.77,286066.0,25.964,25.964,25.9287,25.9428,286066.0
2019-04-08 10:00:00,36.77,36.78,36.75,36.77,201624.0,25.9428,25.9498,25.9287,25.9428,201624.0
2019-04-08 10:30:00,36.78,36.78,36.77,36.78,42340.0,25.9498,25.9498,25.9428,25.9498,42340.0
2019-04-08 11:00:00,36.78,36.78,36.77,36.77,95679.0,25.9498,25.9498,25.9428,25.9428,95679.0
2019-04-08 11:30:00,36.77,36.78,36.77,36.78,100858.0,25.9428,25.9498,25.9428,25.9498,100858.0
2019-04-08 12:00:00,36.78,36.78,36.76,36.77,108305.0,25.9498,25.9498,25.9357,25.9428,108305.0
2019-04-08 12:30:00,36.77,36.77,36.76,36.77,94096.0,25.9428,25.9428,25.9357,25.9428,94096.0
2019-04-08 13:00:00,36.77,36.77,36.75,36.75,130977.0,25.9428,25.9428,25.9287,25.9287,130977.0
2019-04-08 13:30:00,36.75,36.76,36.73,36.74,135289.0,25.9287,25.9357,25.9146,25.9216,135289.0
2019-04-08 14:00:00,36.73,36.74,36.7,36.7,256390.0,25.9146,25.9216,25.8934,25.8934,256390.0
2019-04-08 14:30:00,36.7,36.73,36.69,36.71,329971.0,25.8934,25.9146,25.8863,25.9005,329971.0
2019-04-08 15:00:00,36.7,36.71,36.69,36.7,149752.0,25.8934,25.9005,25.8863,25.8934,149752.0
2019-04-08 15:30:00,36.7,36.72,36.69,36.7,411798.0,25.8934,25.9075,25.8863,25.8934,411798.0
2019-04-09 09:30:00,36.67,36.68,36.63,36.66,276633.0,25.8722,25.8793,25.844,25.8652,276633.0
2019-04-09 10:00:00,36.66,36.67,36.63,36.66,232280.0,25.8652,25.8722,25.844,25.8652,232280.0
2019-04-09 10:30:00,36.66,36.66,36.65,36.65,116763.0,25.8652,25.8652,25.8581,25.8581,116763.0
2019-04-09 11:00:00,36.66,36.66,36.61,36.61,275011.0,25.8652,25.8652,25.8299,25.8299,275011.0
2019-04-09 11:30:00,36.61,36.63,36.59,36.59,454878.0,25.8299,25.844,25.8158,25.8158,454878.0
2019-04-09 12:00:00,36.59,36.61,36.58,36.59,250091.0,25.8158,25.8299,25.8087,25.8158,250091.0
2019-04-09 12:30:00,36.59,36.62,36.58,36.58,230488.0,25.8158,25.837,25.8087,25.8087,230488.0
2019-04-09 13:00:00,36.59,36.59,36.57,36.58,138298.0,25.8158,25.8158,25.8017,25.8087,138298.0
2019-04-09 13:30:00,36.58,36.58,36.55,36.55,174912.0,25.8087,25.8087,25.7876,25.7876,174912.0
2019-04-09 14:00:00,36.56,36.56,36.54,36.55,243201.0,25.7946,25.7946,25.7805,25.7876,243201.0
2019-04-09 14:30:00,36.55,36.56,36.51,36.52,691480.0,25.7876,25.7946,25.7593,25.7664,691480.0
2019-04-09 15:00:00,36.52,36.54,36.52,36.53,116261.0,25.7664,25.7805,25.7664,25.7735,116261.0
2019-04-09 15:30:00,36.52,36.6,36.52,36.59,402521.0,25.7664,25.8228,25.7664,25.8158,402521.0
2019-04-10 09:30:00,36.58,36.66,36.56,36.64,369227.0,25.8087,25.8652,25.7946,25.8511,369227.0
2019-04-10 10:00:00,36.64,36.65,36.61,36.61,95334.0,25.8511,25.8581,25.8299,25.8299,95334.0
2019-04-10 10:30:00,36.61,36.63,36.61,36.62,206736.0,25.8299,25.844,25.8299,25.837,206736.0
2019-04-10 11:00:00,36.63,36.64,36.62,36.64,127591.0,25.844,25.8511,25.837,25.8511,127591.0
2019-04-10 11:30:00,36.64,36.65,36.63,36.65,118028.0,25.8511,25.8581,25.844,25.8581,118028.0
2019-04-10 12:00:00,36.65,36.67,36.64,36.66,144282.0,25.8581,25.8722,25.8511,25.8652,144282.0
2019-04-10 12:30:00,36.67,36.68,36.66,36.66,275944.0,25.8722,25.8793,25.8652,25.8652,275944.0
2019-04-10 13:00:00,36.67,36.7,36.66,36.69,191656.0,25.8722,25.8934,25.8652,25.8863,191656.0
2019-04-10 13:30:00,36.69,36.69,36.68,36.69,136265.0,25.8863,25.8863,25.8793,25.8863,136265.0
2019-04-10 14:00:00,36.69,36.7,36.66,36.67,192761.0,25.8863,25.8934,25.8652,25.8722,192761.0
2019-04-10 14:30:00,36.68,36.69,36.66,36.67,169864.0,25.8793,25.8863,25.8652,25.8722,169864.0
2019-04-10 15:00:00,36.67,36.68,36.67,36.68,107304.0,25.8722,25.8793,25.8722,25.8793,107304.0
2019-04-10 15:30:00,36.67,36.68,36.63,36.64,591717.0,25.8722,25.8793,25.844,25.8511,591717.0
2019-04-11 09:30:00,36.67,36.67,36.62,36.63,181807.0,25.8722,25.8722,25.837,25.844,181807.0
2019-04-11 10:00:00,36.63,36.65,36.62,36.65,76553.0,25.844,25.8581,25.837,25.8581,76553.0
2019-04-11 10:30:00,36.64,36.67,36.64,36.66,52106.0,25.8511,25.8722,25.8511,25.8652,52106.0
2019-04-11 11:00:00,36.66,36.67,36.65,36.66,115639.0,25.8652,25.8722,25.8581,25.8652,115639.0
2019-04-11 11:30:00,36.66,36.67,36.63,36.66,111789.0,25.8652,25.8722,25.844,25.8652,111789.0
2019-04-11 12:00:00,36.65,36.66,36.65,36.66,94107.0,25.8581,25.8652,25.8581,25.8652,94107.0
2019-04-11 12:30:00,36.66,36.67,36.65,36.66,106778.0,25.8652,25.8722,25.8581,25.8652,106778.0
2019-04-11 13:00:00,36.67,36.67,36.66,36.67,64817.0,25.8722,25.8722,25.8652,25.8722,64817.0
2019-04-11 13:30:00,36.66,36.67,36.66,36.67,77435.0,25.8652,25.8722,25.8652,25.8722,77435.0
2019-04-11 14:00:00,36.67,36.67,36.66,36.67,120698.0,25.8722,25.8722,25.8652,25.8722,120698.0
2019-04-11 14:30:00,36.67,36.68,36.66,36.66,133429.0,25.8722,25.8793,25.8652,25.8652,133429.0
2019-04-11 15:00:00,36.66,36.67,36.66,36.66,65346.0,25.8652,25.8722,25.8652,25.8652,65346.0
2019-04-11 15:30:00,36.67,36.68,36.66,36.68,182538.0,25.8722,25.8793,25.8652,25.8793,182538.0
2019-04-12 09:30:00,36.7,36.75,36.69,36.74,175071.0,25.8934,25.9287,25.8863,25.9216,175071.0
2019-04-12 10:00:00,36.74,36.75,36.73,36.73,95403.0,25.9216,25.9287,25.9146,25.9146,95403.0
2019-04-12 10:30:00,36.73,36.74,36.72,36.73,83353.0,25.9146,25.9216,25.9075,25.9146,83353.0
2019-04-12 11:00:00,36.72,36.73,36.71,36.73,129224.0,25.9075,25.9146,25.9005,25.9146,129224.0
2019-04-12 11:30:00,36.73,36.73,36.71,36.71,102437.0,25.9146,25.9146,25.9005,25.9005,102437.0
2019-04-12 12:00:00,36.72,36.72,36.71,36.72,64610.0,25.9075,25.9075,25.9005,25.9075,64610.0
2019-04-12 12:30:00,36.72,36.72,36.7,36.7,130510.0,25.9075,25.9075,25.8934,25.8934,130510.0
2019-04-12 13:00:00,36.71,36.72,36.7,36.7,122677.0,25.9005,25.9075,25.8934,25.8934,122677.0
2019-04-12 13:30:00,36.71,36.71,36.65,36.68,229027.0,25.9005,25.9005,25.8581,25.8793,229027.0
2019-04-12 14:00:00,36.67,36.69,36.66,36.69,85121.0,25.8722,25.8863,25.8652,25.8863,85121.0
2019-04-12 14:30:00,36.69,36.71,36.68,36.69,185028.0,25.8863,25.9005,25.8793,25.8863,185028.0
2019-04-12 15:00:00,36.68,36.69,36.67,36.69,142560.0,25.8793,25.8863,25.8722,25.8863,142560.0
2019-04-12 15:30:00,36.69,36.69,36.67,36.68,229455.0,25.8863,25.8863,25.8722,25.8793,229455.0
2019-04-15 09:30:00,36.69,36.7,36.66,36.67,139914.0,25.8863,25.8934,25.8652,25.8722,139914.0
2019-04-15 10:00:00,36.68,36.7,36.67,36.69,108363.0,25.8793,25.8934,25.8722,25.8863,108363.0
2019-04-15 10:30:00,36.68,36.7,36.67,36.7,76006.0,25.8793,25.8934,25.8722,25.8934,76006.0
2019-04-15 11:00:00,36.69,36.7,36.68,36.68,73293.0,25.8863,25.8934,25.8793,25.8793,73293.0
2019-04-15 11:30:00,36.68,36.69,36.68,36.68,68612.0,25.8793,25.8863,25.8793,25.8793,68612.0
2019-04-15 12:00:00,36.69,36.69,36.68,36.69,52911.0,25.8863,25.8863,25.8793,25.8863,52911.0
2019-04-15 12:30:00,36.69,36.69,36.68,36.68,55832.0,25.8863,25.8863,25.8793,25.8793,55832.0
2019-04-15 13:00:00,36.68,36.7,36.68,36.7,132926.0,25.8793,25.8934,25.8793,25.8934,132926.0
2019-04-15 13:30:00,36.7,36.7,36.69,36.69,102239.0,25.8934,25.8934,25.8863,25.8863,102239.0
2019-04-15 14:00:00,36.7,36.7,36.69,36.69,44208.0,25.8934,25.8934,25.8863,25.8863,44208.0
2019-04-15 14:30:00,36.7,36.7,36.69,36.7,87118.0,25.8934,25.8934,25.8863,25.8934,87118.0
2019-04-15 15:00:00,36.7,36.7,36.69,36.7,89785.0,25.8934,25.8934,25.8863,25.8934,89785.0
2019-04-15 15:30:00,36.7,36.7,36.69,36.69,127847.0,25.8934,25.8934,25.8863,25.8863,127847.0
2019-04-16 09:30:00,36.7,36.76,36.7,36.76,374622.0,25.8934,25.9357,25.8934,25.9357,374622.0
2019-04-16 10:00:00,36.76,36.78,36.75,36.77,382468.0,25.9357,25.9498,25.9287,25.9428,382468.0
2019-04-16 10:30:00,36.77,36.78,36.76,36.76,154614.0,25.9428,25.9498,25.9357,25.9357,154614.0
2019-04-16 11:00:00,36.77,36.77,36.76,36.77,100344.0,25.9428,25.9428,25.9357,25.9428,100344.0
2019-04-16 11:30:00,36.76,36.77,36.76,36.77,100959.0,25.9357,25.9428,25.9357,25.9428,100959.0
2019-04-16 12:00:00,36.76,36.77,36.76,36.76,103984.0,25.9357,25.9428,25.9357,25.9357,103984.0
2019-04-16 12:30:00,36.77,36.77,36.76,36.77,117616.0,25.9428,25.9428,25.9357,25.9428,117616.0
2019-04-16 13:00:00,36.76,36.77,36.75,36.76,476795.0,25.9357,25.9428,25.9287,25.9357,476795.0
2019-04-16 13:30:00,36.76,36.77,36.74,36.75,272629.0,25.9357,25.9428,25.9216,25.9287,272629.0
2019-04-16 14:00:00,36.75,36.75,36.71,36.73,296846.0,25.9287,25.9287,25.9005,25.9146,296846.0
2019-04-16 14:30:00,36.73,36.73,36.71,36.72,218207.0,25.9146,25.9146,25.9005,25.9075,218207.0
2019-04-16 15:00:00,36.71,36.73,36.71,36.72,166733.0,25.9005,25.9146,25.9005,25.9075,166733.0
2019-04-16 15:30:00,36.72,36.75,36.69,36.72,447265.0,25.9075,25.9287,25.8863,25.9075,447265.0
2019-04-17 09:30:00,36.73,36.74,36.69,36.69,164650.0,25.9146,25.9216,25.8863,25.8863,164650.0
2019-04-17 10:00:00,36.7,36.7,36.67,36.7,92498.0,25.8934,25.8934,25.8722,25.8934,92498.0
2019-04-17 10:30:00,36.69,36.72,36.68,36.7,308653.0,25.8863,25.9075,25.8793,25.8934,308653.0
2019-04-17 11:00:00,36.69,36.71,36.68,36.69,90169.0,25.8863,25.9005,25.8793,25.8863,90169.0
2019-04-17 11:30:00,36.69,36.69,36.66,36.67,129280.0,25.8863,25.8863,25.8652,25.8722,129280.0
2019-04-17 12:00:00,36.66,36.67,36.62,36.65,214936.0,25.8652,25.8722,25.837,25.8581,214936.0
2019-04-17 12:30:00,36.65,36.65,36.64,36.64,62911.0,25.8581,25.8581,25.8511,25.8511,62911.0
2019-04-17 13:00:00,36.64,36.65,36.61,36.63,138017.0,25.8511,25.8581,25.8299,25.844,138017.0
2019-04-17 13:30:00,36.63,36.63,36.62,36.63,136459.0,25.844,25.844,25.837,25.844,136459.0
2019-04-17 14:00:00,36.63,36.63,36.61,36.61,168374.0,25.844,25.844,25.8299,25.8299,168374.0
2019-04-17 14:30:00,36.61,36.63,36.61,36.63,160334.0,25.8299,25.844,25.8299,25.844,160334.0
2019-04-17 15:00:00,36.62,36.64,36.62,36.63,95025.0,25.837,25.8511,25.837,25.844,95025.0
2019-04-17 15:30:00,36.63,36.65,36.62,36.62,329585.0,25.844,25.8581,25.837,25.837,329585.0
2019-04-18 09:30:00,36.64,36.65,36.6,36.61,389572.0,25.8511,25.8581,25.8228,25.8299,389572.0
2019-04-18 10:00:00,36.62,36.62,36.58,36.59,128556.0,25.837,25.837,25.8087,25.8158,128556.0
2019-04-18 10:30:00,36.58,36.61,36.57,36.6,253589.0,25.8087,25.8299,25.8017,25.8228,253589.0
2019-04-18 11:00:00,36.59,36.61,36.58,36.58,137463.0,25.8158,25.8299,25.8087,25.8087,137463.0
2019-04-18 11:30:00,36.58,36.59,36.58,36.58,63557.0,25.8087,25.8158,25.8087,25.8087,63557.0
2019-04-18 12:00:00,36.58,36.6,36.58,36.6,172491.0,25.8087,25.8228,25.8087,25.8228,172491.0
2019-04-18 12:30:00,36.59,36.62,36.59,36.62,146338.0,25.8158,25.837,25.8158,25.837,146338.0
2019-04-18 13:00:00,36.62,36.62,36.6,36.61,70196.0,25.837,25.837,25.8228,25.8299,70196.0
2019-04-18 13:30:00,36.6,36.62,36.6,36.62,260056.0,25.8228,25.837,25.8228,25.837,260056.0
2019-04-18 14:00:00,36.62,36.63,36.61,36.63,440900.0,25.837,25.844,25.8299,25.844,440900.0
2019-04-18 14:30:00,36.63,36.63,36.59,36.6,253010.0,25.844,25.844,25.8158,25.8228,253010.0
2019-04-18 15:00:00,36.59,36.61,36.59,36.6,109173.0,25.8158,25.8299,25.8158,25.8228,109173.0
2019-04-18 15:30:00,36.61,36.61,36.55,36.55,469099.0,25.8299,25.8299,25.7876,25.7876,469099.0
2019-04-22 09:30:00,36.53,36.55,36.51,36.54,296573.0,25.7735,25.7876,25.7593,25.7805,296573.0
2019-04-22 10:00:00,36.54,36.55,36.53,36.53,123912.0,25.7805,25.7876,25.7735,25.7735,123912.0
2019-04-22 10:30:00,36.54,36.55,36.53,36.55,97837.0,25.7805,25.7876,25.7735,25.7876,97837.0
2019-04-22 11:00:00,36.54,36.55,36.54,36.55,123102.0,25.7805,25.7876,25.7805,25.7876,123102.0
2019-04-22 11:30:00,36.54,36.55,36.51,36.52,184839.0,25.7805,25.7876,25.7593,25.7664,184839.0
2019-04-22 12:00:00,36.51,36.52,36.5,36.51,154501.0,25.7593,25.7664,25.7523,25.7593,154501.0
2019-04-22 12:30:00,36.51,36.52,36.5,36.51,214657.0,25.7593,25.7664,25.7523,25.7593,214657.0
2019-04-22 13:00:00,36.5,36.51,36.5,36.5,107379.0,25.7523,25.7593,25.7523,25.7523,107379.0
2019-04-22 13:30:00,36.51,36.51,36.5,36.51,113716.0,25.7593,25.7593,25.7523,25.7593,113716.0
2019-04-22 14:00:00,36.51,36.51,36.48,36.5,347235.0,25.7593,25.7593,25.7382,25.7523,347235.0
2019-04-22 14:30:00,36.5,36.51,36.49,36.5,196225.0,25.7523,25.7593,25.7452,25.7523,196225.0
2019-04-22 15:00:00,36.5,36.52,36.48,36.51,348144.0,25.7523,25.7664,25.7382,25.7593,348144.0
2019-04-22 15:30:00,36.51,36.56,36.5,36.53,572198.0,25.7593,25.7946,25.7523,25.7735,572198.0
2019-04-23 09:30:00,36.55,36.6,36.53,36.6,181496.0,25.7876,25.8228,25.7735,25.8228,181496.0
2019-04-23 10:00:00,36.6,36.62,36.57,36.59,253073.0,25.8228,25.837,25.8017,25.8158,253073.0
2019-04-23 10:30:00,36.6,36.63,36.58,36.61,110916.0,25.8228,25.844,25.8087,25.8299,110916.0
2019-04-23 11:00:00,36.62,36.66,36.62,36.66,217238.0,25.837,25.8652,25.837,25.8652,217238.0
2019-04-23 11:30:00,36.66,36.66,36.65,36.66,167481.0,25.8652,25.8652,25.8581,25.8652,167481.0
2019-04-23 12:00:00,36.66,36.68,36.65,36.68,242132.0,25.8652,25.8793,25.8581,25.8793,242132.0
2019-04-23 12:30:00,36.67,36.68,36.65,36.66,185760.0,25.8722,25.8793,25.8581,25.8652,185760.0
2019-04-23 13:00:00,36.66,36.67,36.65,36.66,80431.0,25.8652,25.8722,25.8581,25.8652,80431.0
2019-04-23 13:30:00,36.66,36.67,36.65,36.66,153182.0,25.8652,25.8722,25.8581,25.8652,153182.0
2019-04-23 14:00:00,36.66,36.66,36.65,36.65,143847.0,25.8652,25.8652,25.8581,25.8581,143847.0
2019-04-23 14:30:00,36.65,36.67,36.63,36.64,263690.0,25.8581,25.8722,25.844,25.8511,263690.0
2019-04-23 15:00:00,36.63,36.67,36.63,36.66,477341.0,25.844,25.8722,25.844,25.8652,477341.0
2019-04-23 15:30:00,36.66,36.66,36.62,36.63,628509.0,25.8652,25.8652,25.837,25.844,628509.0
2019-04-24 09:30:00,36.63,36.69,36.63,36.67,237833.0,25.844,25.8863,25.844,25.8722,237833.0
2019-04-24 10:00:00,36.67,36.67,36.66,36.67,128806.0,25.8722,25.8722,25.8652,25.8722,128806.0
2019-04-24 10:30:00,36.66,36.67,36.65,36.65,104417.0,25.8652,25.8722,25.8581,25.8581,104417.0
2019-04-24 11:00:00,36.66,36.67,36.65,36.67,70661.0,25.8652,25.8722,25.8581,25.8722,70661.0
2019-04-24 11:30:00,36.67,36.68,36.66,36.68,109706.0,25.8722,25.8793,25.8652,25.8793,109706.0
2019-04-24 12:00:00,36.67,36.69,36.67,36.69,144146.0,25.8722,25.8863,25.8722,25.8863,144146.0
2019-04-24 12:30:00,36.69,36.69,36.64,36.65,190928.0,25.8863,25.8863,25.8511,25.8581,190928.0
2019-04-24 13:00:00,36.64,36.65,36.64,36.65,88589.0,25.8511,25.8581,25.8511,25.8581,88589.0
2019-04-24 13:30:00,36.65,36.66,36.63,36.65,166936.0,25.8581,25.8652,25.844,25.8581,166936.0
2019-04-24 14:00:00,36.65,36.68,36.63,36.65,631858.0,25.8581,25.8793,25.844,25.8581,631858.0
2019-04-24 14:30:00,36.65,36.67,36.65,36.67,167496.0,25.8581,25.8722,25.8581,25.8722,167496.0
2019-04-24 15:00:00,36.66,36.67,36.66,36.67,145411.0,25.8652,25.8722,25.8652,25.8722,145411.0
2019-04-24 15:30:00,36.66,36.68,36.65,36.66,369736.0,25.8652,25.8793,25.8581,25.8652,369736.0
2019-04-25 09:30:00,36.67,36.67,36.62,36.66,189697.0,25.8722,25.8722,25.837,25.8652,189697.0
2019-04-25 10:00:00,36.66,36.68,36.63,36.64,209658.0,25.8652,25.8793,25.844,25.8511,209658.0
2019-04-25 10:30:00,36.65,36.65,36.63,36.63,118864.0,25.8581,25.8581,25.844,25.844,118864.0
2019-04-25 11:00:00,36.64,36.65,36.63,36.64,146513.0,25.8511,25.8581,25.844,25.8511,146513.0
2019-04-25 11:30:00,36.64,36.65,36.63,36.64,116196.0,25.8511,25.8581,25.844,25.8511,116196.0
2019-04-25 12:00:00,36.65,36.65,36.63,36.65,91583.0,25.8581,25.8581,25.844,25.8581,91583.0
2019-04-25 12:30:00,36.65,36.65,36.64,36.64,82068.0,25.8581,25.8581,25.8511,25.8511,82068.0
2019-04-25 13:00:00,36.64,36.65,36.64,36.64,132007.0,25.8511,25.8581,25.8511,25.8511,132007.0
2019-04-25 13:30:00,36.65,36.65,36.63,36.63,121352.0,25.8581,25.8581,25.844,25.844,121352.0
2019-04-25 14:00:00,36.64,36.64,36.62,36.64,168923.0,25.8511,25.8511,25.837,25.8511,168923.0
2019-04-25 14:30:00,36.64,36.64,36.59,36.6,603635.0,25.8511,25.8511,25.8158,25.8228,603635.0
2019-04-25 15:00:00,36.59,36.6,36.56,36.58,197754.0,25.8158,25.8228,25.7946,25.8087,197754.0
2019-04-25 15:30:00,36.57,36.58,36.56,36.56,226603.0,25.8017,25.8087,25.7946,25.7946,226603.0
2019-04-26 09:30:00,36.6,36.61,36.56,36.58,221957.0,25.8228,25.8299,25.7946,25.8087,221957.0
2019-04-26 10:00:00,36.58,36.59,36.56,36.56,100893.0,25.8087,25.8158,25.7946,25.7946,100893.0
2019-04-26 10:30:00,36.56,36.59,36.56,36.59,132062.0,25.7946,25.8158,25.7946,25.8158,132062.0
2019-04-26 11:00:00,36.59,36.59,36.58,36.59,86652.0,25.8158,25.8158,25.8087,25.8158,86652.0
2019-04-26 11:30:00,36.58,36.59,36.56,36.56,111228.0,25.8087,25.8158,25.7946,25.7946,111228.0
2019-04-26 12:00:00,36.56,36.57,36.56,36.56,84141.0,25.7946,25.8017,25.7946,25.7946,84141.0
2019-04-26 12:30:00,36.56,36.57,36.54,36.55,151574.0,25.7946,25.8017,25.7805,25.7876,151574.0
2019-04-26 13:00:00,36.54,36.55,36.53,36.54,130927.0,25.7805,25.7876,25.7735,25.7805,130927.0
2019-04-26 13:30:00,36.54,36.54,36.51,36.52,183884.0,25.7805,25.7805,25.7593,25.7664,183884.0
2019-04-26 14:00:00,36.52,36.53,36.51,36.53,199661.0,25.7664,25.7735,25.7593,25.7735,199661.0
2019-04-26 14:30:00,36.52,36.55,36.52,36.54,170748.0,25.7664,25.7876,25.7664,25.7805,170748.0
2019-04-26 15:00:00,36.54,36.54,36.52,36.54,226682.0,25.7805,25.7805,25.7664,25.7805,226682.0
2019-04-26 15:30:00,36.54,36.58,36.53,36.58,390932.0,25.7805,25.8087,25.7735,25.8087,390932.0
2019-04-29 09:30:00,36.58,36.61,36.57,36.61,179668.0,25.8087,25.8299,25.8017,25.8299,179668.0
2019-04-29 10:00:00,36.61,36.64,36.6,36.64,242043.0,25.8299,25.8511,25.8228,25.8511,242043.0
2019-04-29 10:30:00,36.64,36.65,36.63,36.65,166181.0,25.8511,25.8581,25.844,25.8581,166181.0
2019-04-29 11:00:00,36.65,36.66,36.64,36.66,120639.0,25.8581,25.8652,25.8511,25.8652,120639.0
2019-04-29 11:30:00,36.65,36.66,36.65,36.66,178199.0,25.8581,25.8652,25.8581,25.8652,178199.0
2019-04-29 12:00:00,36.66,36.68,36.65,36.68,226034.0,25.8652,25.8793,25.8581,25.8793,226034.0
2019-04-29 12:30:00,36.68,36.69,36.67,36.68,283200.0,25.8793,25.8863,25.8722,25.8793,283200.0
2019-04-29 13:00:00,36.69,36.69,36.63,36.63,403467.0,25.8863,25.8863,25.844,25.844,403467.0
2019-04-29 13:30:00,36.64,36.65,36.61,36.62,244661.0,25.8511,25.8581,25.8299,25.837,244661.0
2019-04-29 14:00:00,36.62,36.67,36.61,36.67,385511.0,25.837,25.8722,25.8299,25.8722,385511.0
2019-04-29 14:30:00,36.66,36.67,36.65,36.66,260693.0,25.8652,25.8722,25.8581,25.8652,260693.0
2019-04-29 15:00:00,36.65,36.66,36.62,36.62,184964.0,25.8581,25.8652,25.837,25.837,184964.0
2019-04-29 15:30:00,36.63,36.64,36.61,36.64,234019.0,25.844,25.8511,25.8299,25.8511,234019.0
2019-04-30 09:30:00,36.65,36.66,36.55,36.62,476930.0,25.8581,25.8652,25.7876,25.837,476930.0
2019-04-30 10:00:00,36.61,36.63,36.6,36.61,247055.0,25.8299,25.844,25.8228,25.8299,247055.0
2019-04-30 10:30:00,36.61,36.62,36.6,36.62,93065.0,25.8299,25.837,25.8228,25.837,93065.0
2019-04-30 11:00:00,36.61,36.62,36.58,36.61,159828.0,25.8299,25.837,25.8087,25.8299,159828.0
2019-04-30 11:30:00,36.6,36.61,36.59,36.6,161287.0,25.8228,25.8299,25.8158,25.8228,161287.0
2019-04-30 12:00:00,36.6,36.61,36.59,36.61,127552.0,25.8228,25.8299,25.8158,25.8299,127552.0
2019-04-30 12:30:00,36.61,36.64,36.6,36.63,122205.0,25.8299,25.8511,25.8228,25.844,122205.0
2019-04-30 13:00:00,36.63,36.64,36.62,36.63,145608.0,25.844,25.8511,25.837,25.844,145608.0
2019-04-30 13:30:00,36.62,36.63,36.62,36.63,80993.0,25.837,25.844,25.837,25.844,80993.0
2019-04-30 14:00:00,36.63,36.63,36.62,36.62,109457.0,25.844,25.844,25.837,25.837,109457.0
2019-04-30 14:30:00,36.62,36.63,36.62,36.62,84543.0,25.837,25.844,25.837,25.837,84543.0
2019-04-30 15:00:00,36.62,36.66,36.62,36.63,372477.0,25.837,25.8652,25.837,25.844,372477.0
2019-04-30 15:30:00,36.62,36.64,36.61,36.62,303586.0,25.837,25.8511,25.8299,25.837,303586.0
2019-05-01 09:30:00,36.61,36.66,36.57,36.65,611119.0,25.8299,25.8652,25.8017,25.8581,611119.0
2019-05-01 10:00:00,36.66,36.66,36.64,36.66,212635.0,25.8652,25.8652,25.8511,25.8652,212635.0
2019-05-01 10:30:00,36.65,36.69,36.64,36.69,207215.0,25.8581,25.8863,25.8511,25.8863,207215.0
2019-05-01 11:00:00,36.68,36.71,36.68,36.71,194410.0,25.8793,25.9005,25.8793,25.9005,194410.0
2019-05-01 11:30:00,36.71,36.72,36.7,36.71,94763.0,25.9005,25.9075,25.8934,25.9005,94763.0
2019-05-01 12:00:00,36.72,36.72,36.7,36.71,124817.0,25.9075,25.9075,25.8934,25.9005,124817.0
2019-05-01 12:30:00,36.71,36.71,36.7,36.7,77434.0,25.9005,25.9005,25.8934,25.8934,77434.0
2019-05-01 13:00:00,36.71,36.72,36.7,36.7,233297.0,25.9005,25.9075,25.8934,25.8934,233297.0
2019-05-01 13:30:00,36.7,36.73,36.7,36.72,158088.0,25.8934,25.9146,25.8934,25.9075,158088.0
2019-05-01 14:00:00,36.72,36.74,36.71,36.74,197708.0,25.9075,25.9216,25.9005,25.9216,197708.0
2019-05-01 14:30:00,36.74,36.74,36.66,36.7,201034.0,25.9216,25.9216,25.8652,25.8934,201034.0
2019-05-01 15:00:00,36.71,36.71,36.67,36.69,115594.0,25.9005,25.9005,25.8722,25.8863,115594.0
2019-05-01 15:30:00,36.69,36.7,36.68,36.7,402397.0,25.8863,25.8934,25.8793,25.8934,402397.0
2019-05-02 09:30:00,36.52,36.53,36.5,36.52,299878.0,25.888,25.8951,25.8738,25.888,299878.0
2019-05-02 10:00:00,36.51,36.54,36.51,36.52,148451.0,25.8809,25.9022,25.8809,25.888,148451.0
2019-05-02 10:30:00,36.53,36.53,36.51,36.51,88804.0,25.8951,25.8951,25.8809,25.8809,88804.0
2019-05-02 11:00:00,36.52,36.52,36.47,36.47,333822.0,25.888,25.888,25.8526,25.8526,333822.0
2019-05-02 11:30:00,36.47,36.49,36.43,36.48,340948.0,25.8526,25.8667,25.8242,25.8597,340948.0
2019-05-02 12:00:00,36.48,36.49,36.46,36.49,167939.0,25.8597,25.8667,25.8455,25.8667,167939.0
2019-05-02 12:30:00,36.49,36.53,36.48,36.49,250434.0,25.8667,25.8951,25.8597,25.8667,250434.0
2019-05-02 13:00:00,36.49,36.51,36.46,36.51,218004.0,25.8667,25.8809,25.8455,25.8809,218004.0
2019-05-02 13:30:00,36.5,36.51,36.5,36.51,91483.0,25.8738,25.8809,25.8738,25.8809,91483.0
2019-05-02 14:00:00,36.51,36.52,36.48,36.48,287674.0,25.8809,25.888,25.8597,25.8597,287674.0
2019-05-02 14:30:00,36.48,36.5,36.47,36.48,236367.0,25.8597,25.8738,25.8526,25.8597,236367.0
2019-05-02 15:00:00,36.48,36.49,36.46,36.47,118026.0,25.8597,25.8667,25.8455,25.8526,118026.0
2019-05-02 15:30:00,36.47,36.48,36.44,36.45,419992.0,25.8526,25.8597,25.8313,25.8384,419992.0
2019-05-03 09:30:00,36.48,36.51,36.46,36.48,150994.0,25.8597,25.8809,25.8455,25.8597,150994.0
2019-05-03 10:00:00,36.48,36.5,36.47,36.48,124369.0,25.8597,25.8738,25.8526,25.8597,124369.0
2019-05-03 10:30:00,36.48,36.48,36.46,36.46,150360.0,25.8597,25.8597,25.8455,25.8455,150360.0
2019-05-03 11:00:00,36.46,36.47,36.44,36.45,181752.0,25.8455,25.8526,25.8313,25.8384,181752.0
2019-05-03 11:30:00,36.45,36.46,36.44,36.45,215505.0,25.8384,25.8455,25.8313,25.8384,215505.0
2019-05-03 12:00:00,36.45,36.46,36.44,36.45,138095.0,25.8384,25.8455,25.8313,25.8384,138095.0
2019-05-03 12:30:00,36.45,36.46,36.45,36.45,118473.0,25.8384,25.8455,25.8384,25.8384,118473.0
2019-05-03 13:00:00,36.45,36.46,36.44,36.44,419999.0,25.8384,25.8455,25.8313,25.8313,419999.0
2019-05-03 13:30:00,36.45,36.45,36.4,36.44,644024.0,25.8384,25.8384,25.8029,25.8313,644024.0
2019-05-03 14:00:00,36.43,36.46,36.43,36.45,266809.0,25.8242,25.8455,25.8242,25.8384,266809.0
2019-05-03 14:30:00,36.45,36.46,36.45,36.45,116781.0,25.8384,25.8455,25.8384,25.8384,116781.0
2019-05-03 15:00:00,36.45,36.48,36.45,36.46,205115.0,25.8384,25.8597,25.8384,25.8455,205115.0
2019-05-03 15:30:00,36.45,36.49,36.45,36.48,295241.0,25.8384,25.8667,25.8384,25.8597,295241.0
2019-05-06 09:30:00,36.4,36.45,36.37,36.45,387328.0,25.8029,25.8384,25.7817,25.8384,387328.0
2019-05-06 10:00:00,36.45,36.46,36.42,36.44,188181.0,25.8384,25.8455,25.8171,25.8313,188181.0
2019-05-06 10:30:00,36.44,36.45,36.42,36.45,95716.0,25.8313,25.8384,25.8171,25.8384,95716.0
2019-05-06 11:00:00,36.44,36.48,36.44,36.48,142759.0,25.8313,25.8597,25.8313,25.8597,142759.0
2019-05-06 11:30:00,36.47,36.48,36.47,36.48,97883.0,25.8526,25.8597,25.8526,25.8597,97883.0
2019-05-06 12:00:00,36.48,36.49,36.47,36.47,182329.0,25.8597,25.8667,25.8526,25.8526,182329.0
2019-05-06 12:30:00,36.47,36.48,36.47,36.48,60319.0,25.8526,25.8597,25.8526,25.8597,60319.0
2019-05-06 13:00:00,36.48,36.48,36.47,36.48,112244.0,25.8597,25.8597,25.8526,25.8597,112244.0
2019-05-06 13:30:00,36.48,36.49,36.47,36.49,103809.0,25.8597,25.8667,25.8526,25.8667,103809.0
2019-05-06 14:00:00,36.49,36.49,36.48,36.49,160712.0,25.8667,25.8667,25.8597,25.8667,160712.0
2019-05-06 14:30:00,36.49,36.51,36.49,36.51,208464.0,25.8667,25.8809,25.8667,25.8809,208464.0
2019-05-06 15:00:00,36.51,36.52,36.5,36.52,171785.0,25.8809,25.888,25.8738,25.888,171785.0
2019-05-06 15:30:00,36.52,36.53,36.51,36.51,290435.0,25.888,25.8951,25.8809,25.8809,290435.0
2019-05-07 09:30:00,36.45,36.5,36.44,36.46,305517.0,25.8384,25.8738,25.8313,25.8455,305517.0
2019-05-07 10:00:00,36.46,36.47,36.42,36.45,185057.0,25.8455,25.8526,25.8171,25.8384,185057.0
2019-05-07 10:30:00,36.45,36.45,36.41,36.43,141211.0,25.8384,25.8384,25.81,25.8242,141211.0
2019-05-07 11:00:00,36.43,36.45,36.42,36.45,142144.0,25.8242,25.8384,25.8171,25.8384,142144.0
2019-05-07 11:30:00,36.45,36.45,36.42,36.43,85884.0,25.8384,25.8384,25.8171,25.8242,85884.0
2019-05-07 12:00:00,36.43,36.44,36.42,36.44,117665.0,25.8242,25.8313,25.8171,25.8313,117665.0
2019-05-07 12:30:00,36.44,36.45,36.43,36.44,129501.0,25.8313,25.8384,25.8242,25.8313,129501.0
2019-05-07 13:00:00,36.43,36.44,36.4,36.4,165833.0,25.8242,25.8313,25.8029,25.8029,165833.0
2019-05-07 13:30:00,36.41,36.42,36.4,36.41,64841.0,25.81,25.8171,25.8029,25.81,64841.0
2019-05-07 14:00:00,36.41,36.41,36.39,36.39,112380.0,25.81,25.81,25.7959,25.7959,112380.0
2019-05-07 14:30:00,36.4,36.41,36.36,36.38,222242.0,25.8029,25.81,25.7746,25.7888,222242.0
2019-05-07 15:00:00,36.38,36.38,36.35,36.37,134230.0,25.7888,25.7888,25.7675,25.7817,134230.0
2019-05-07 15:30:00,36.37,36.38,36.34,36.35,467302.0,25.7817,25.7888,25.7604,25.7675,467302.0
2019-05-08 09:30:00,36.35,36.4,36.33,36.39,305085.0,25.7675,25.8029,25.7533,25.7959,305085.0
2019-05-08 10:00:00,36.39,36.41,36.38,36.39,153400.0,25.7959,25.81,25.7888,25.7959,153400.0
2019-05-08 10:30:00,36.39,36.39,36.36,36.39,149686.0,25.7959,25.7959,25.7746,25.7959,149686.0
2019-05-08 11:00:00,36.4,36.42,36.36,36.37,149532.0,25.8029,25.8171,25.7746,25.7817,149532.0
2019-05-08 11:30:00,36.37,36.38,36.33,36.34,226126.0,25.7817,25.7888,25.7533,25.7604,226126.0
2019-05-08 12:00:00,36.34,36.38,36.34,36.37,196100.0,25.7604,25.7888,25.7604,25.7817,196100.0
2019-05-08 12:30:00,36.38,36.38,36.35,36.38,168491.0,25.7888,25.7888,25.7675,25.7888,168491.0
2019-05-08 13:00:00,36.38,36.39,36.37,36.38,92041.0,25.7888,25.7959,25.7817,25.7888,92041.0
2019-05-08 13:30:00,36.38,36.39,36.38,36.39,75486.0,25.7888,25.7959,25.7888,25.7959,75486.0
2019-05-08 14:00:00,36.39,36.39,36.38,36.38,67230.0,25.7959,25.7959,25.7888,25.7888,67230.0
2019-05-08 14:30:00,36.39,36.39,36.37,36.38,145785.0,25.7959,25.7959,25.7817,25.7888,145785.0
2019-05-08 15:00:00,36.39,36.44,36.38,36.44,380350.0,25.7959,25.8313,25.7888,25.8313,380350.0
2019-05-08 15:30:00,36.44,36.45,36.36,36.37,496395.0,25.8313,25.8384,25.7746,25.7817,496395.0
2019-05-09 09:30:00,36.33,36.36,36.26,36.28,241348.0,25.7533,25.7746,25.7037,25.7179,241348.0
2019-05-09 10:00:00,36.28,36.29,36.24,36.25,339341.0,25.7179,25.725,25.6895,25.6966,339341.0
2019-05-09 10:30:00,36.25,36.29,36.24,36.26,126612.0,25.6966,25.725,25.6895,25.7037,126612.0
2019-05-09 11:00:00,36.26,36.29,36.25,36.26,105230.0,25.7037,25.725,25.6966,25.7037,105230.0
2019-05-09 11:30:00,36.26,36.32,36.26,36.31,182051.0,25.7037,25.7462,25.7037,25.7391,182051.0
2019-05-09 12:00:00,36.31,36.35,36.3,36.34,148632.0,25.7391,25.7675,25.7321,25.7604,148632.0
2019-05-09 12:30:00,36.33,36.37,36.32,36.35,171829.0,25.7533,25.7817,25.7462,25.7675,171829.0
2019-05-09 13:00:00,36.36,36.36,36.32,36.34,133608.0,25.7746,25.7746,25.7462,25.7604,133608.0
2019-05-09 13:30:00,36.34,36.38,36.34,36.37,122752.0,25.7604,25.7888,25.7604,25.7817,122752.0
2019-05-09 14:00:00,36.38,36.38,36.35,36.38,169142.0,25.7888,25.7888,25.7675,25.7888,169142.0
2019-05-09 14:30:00,36.38,36.39,36.35,36.35,159327.0,25.7888,25.7959,25.7675,25.7675,159327.0
2019-05-09 15:00:00,36.36,36.36,36.34,36.35,127223.0,25.7746,25.7746,25.7604,25.7675,127223.0
2019-05-09 15:30:00,36.36,36.38,36.34,36.37,317856.0,25.7746,25.7888,25.7604,25.7817,317856.0
2019-05-10 09:30:00,36.36,36.42,36.35,36.4,265421.0,25.7746,25.8171,25.7675,25.8029,265421.0
2019-05-10 10:00:00,36.4,36.4,36.36,36.37,230250.0,25.8029,25.8029,25.7746,25.7817,230250.0
2019-05-10 10:30:00,36.37,36.37,36.32,36.34,108023.0,25.7817,25.7817,25.7462,25.7604,108023.0
2019-05-10 11:00:00,36.33,36.36,36.3,36.33,332513.0,25.7533,25.7746,25.7321,25.7533,332513.0
2019-05-10 11:30:00,36.34,36.36,36.32,36.35,72689.0,25.7604,25.7746,25.7462,25.7675,72689.0
2019-05-10 12:00:00,36.35,36.39,36.35,36.39,127567.0,25.7675,25.7959,25.7675,25.7959,127567.0
2019-05-10 12:30:00,36.38,36.41,36.36,36.39,168964.0,25.7888,25.81,25.7746,25.7959,168964.0
2019-05-10 13:00:00,36.39,36.41,36.38,36.39,101935.0,25.7959,25.81,25.7888,25.7959,101935.0
2019-05-10 13:30:00,36.4,36.42,36.39,36.39,107624.0,25.8029,25.8171,25.7959,25.7959,107624.0
2019-05-10 14:00:00,36.4,36.42,36.39,36.42,103092.0,25.8029,25.8171,25.7959,25.8171,103092.0
2019-05-10 14:30:00,36.41,36.43,36.41,36.42,106655.0,25.81,25.8242,25.81,25.8171,106655.0
2019-05-10 15:00:00,36.43,36.45,36.42,36.44,128952.0,25.8242,25.8384,25.8171,25.8313,128952.0
2019-05-10 15:30:00,36.44,36.45,36.41,36.41,284633.0,25.8313,25.8384,25.81,25.81,284633.0
2019-05-13 09:30:00,36.32,36.36,36.29,36.3,354805.0,25.7462,25.7746,25.725,25.7321,354805.0
2019-05-13 10:00:00,36.3,36.31,36.27,36.3,231157.0,25.7321,25.7391,25.7108,25.7321,231157.0
2019-05-13 10:30:00,36.29,36.32,36.28,36.3,264614.0,25.725,25.7462,25.7179,25.7321,264614.0
2019-05-13 11:00:00,36.31,36.33,36.3,36.32,171049.0,25.7391,25.7533,25.7321,25.7462,171049.0
2019-05-13 11:30:00,36.32,36.33,36.29,36.32,224077.0,25.7462,25.7533,25.725,25.7462,224077.0
2019-05-13 12:00:00,36.32,36.32,36.29,36.29,125838.0,25.7462,25.7462,25.725,25.725,125838.0
2019-05-13 12:30:00,36.3,36.31,36.28,36.29,136290.0,25.7321,25.7391,25.7179,25.725,136290.0
2019-05-13 13:00:00,36.28,36.29,36.26,36.26,294161.0,25.7179,25.725,25.7037,25.7037,294161.0
2019-05-13 13:30:00,36.27,36.32,36.26,36.32,226081.0,25.7108,25.7462,25.7037,25.7462,226081.0
2019-05-13 14:00:00,36.32,36.34,36.29,36.33,151338.0,25.7462,25.7604,25.725,25.7533,151338.0
2019-05-13 14:30:00,36.33,36.34,36.3,36.32,137746.0,25.7533,25.7604,25.7321,25.7462,137746.0
2019-05-13 15:00:00,36.32,36.32,36.3,36.3,179994.0,25.7462,25.7462,25.7321,25.7321,179994.0
2019-05-13 15:30:00,36.3,36.31,36.27,36.3,431832.0,25.7321,25.7391,25.7108,25.7321,431832.0
2019-05-14 09:30:00,36.32,36.36,36.31,36.34,274113.0,25.7462,25.7746,25.7391,25.7604,274113.0
2019-05-14 10:00:00,36.35,36.4,36.34,36.4,164091.0,25.7675,25.8029,25.7604,25.8029,164091.0
2019-05-14 10:30:00,36.39,36.41,36.38,36.41,155599.0,25.7959,25.81,25.7888,25.81,155599.0
2019-05-14 11:00:00,36.41,36.44,36.4,36.43,370312.0,25.81,25.8313,25.8029,25.8242,370312.0
2019-05-14 11:30:00,36.44,36.46,36.42,36.44,171741.0,25.8313,25.8455,25.8171,25.8313,171741.0
2019-05-14 12:00:00,36.44,36.45,36.41,36.43,153134.0,25.8313,25.8384,25.81,25.8242,153134.0
2019-05-14 12:30:00,36.43,36.44,36.42,36.44,66270.0,25.8242,25.8313,25.8171,25.8313,66270.0
2019-05-14 13:00:00,36.43,36.45,36.43,36.44,112170.0,25.8242,25.8384,25.8242,25.8313,112170.0
2019-05-14 13:30:00,36.44,36.45,36.43,36.44,125311.0,25.8313,25.8384,25.8242,25.8313,125311.0
2019-05-14 14:00:00,36.43,36.44,36.39,36.44,336026.0,25.8242,25.8313,25.7959,25.8313,336026.0
2019-05-14 14:30:00,36.43,36.47,36.43,36.46,398389.0,25.8242,25.8526,25.8242,25.8455,398389.0
2019-05-14 15:00:00,36.45,36.47,36.45,36.46,140468.0,25.8384,25.8526,25.8384,25.8455,140468.0
2019-05-14 15:30:00,36.46,36.48,36.44,36.45,286588.0,25.8455,25.8597,25.8313,25.8384,286588.0
2019-05-15 09:30:00,36.4,36.44,36.39,36.43,328760.0,25.8029,25.8313,25.7959,25.8242,328760.0
2019-05-15 10:00:00,36.43,36.48,36.41,36.48,216089.0,25.8242,25.8597,25.81,25.8597,216089.0
2019-05-15 10:30:00,36.47,36.5,36.47,36.49,227695.0,25.8526,25.8738,25.8526,25.8667,227695.0
2019-05-15 11:00:00,36.5,36.53,36.48,36.53,471260.0,25.8738,25.8951,25.8597,25.8951,471260.0
2019-05-15 11:30:00,36.53,36.55,36.51,36.55,286403.0,25.8951,25.9093,25.8809,25.9093,286403.0
2019-05-15 12:00:00,36.55,36.56,36.53,36.53,197394.0,25.9093,25.9164,25.8951,25.8951,197394.0
2019-05-15 12:30:00,36.54,36.54,36.53,36.54,74103.0,25.9022,25.9022,25.8951,25.9022,74103.0
2019-05-15 13:00:00,36.53,36.54,36.51,36.52,141627.0,25.8951,25.9022,25.8809,25.888,141627.0
2019-05-15 13:30:00,36.52,36.55,36.51,36.55,172302.0,25.888,25.9093,25.8809,25.9093,172302.0
2019-05-15 14:00:00,36.55,36.57,36.53,36.54,146984.0,25.9093,25.9235,25.8951,25.9022,146984.0
2019-05-15 14:30:00,36.53,36.56,36.53,36.55,114414.0,25.8951,25.9164,25.8951,25.9093,114414.0
2019-05-15 15:00:00,36.55,36.57,36.54,36.57,208263.0,25.9093,25.9235,25.9022,25.9235,208263.0
2019-05-15 15:30:00,36.56,36.61,36.54,36.59,699664.0,25.9164,25.9518,25.9022,25.9376,699664.0
2019-05-16 09:30:00,36.59,36.65,36.58,36.65,239065.0,25.9376,25.9802,25.9305,25.9802,239065.0
2019-05-16 10:00:00,36.64,36.66,36.64,36.65,146262.0,25.9731,25.9873,25.9731,25.9802,146262.0
2019-05-16 10:30:00,36.65,36.67,36.65,36.67,137861.0,25.9802,25.9943,25.9802,25.9943,137861.0
2019-05-16 11:00:00,36.67,36.7,36.66,36.69,168649.0,25.9943,26.0156,25.9873,26.0085,168649.0
2019-05-16 11:30:00,36.7,36.7,36.68,36.7,117408.0,26.0156,26.0156,26.0014,26.0156,117408.0
2019-05-16 12:00:00,36.7,36.71,36.69,36.71,183036.0,26.0156,26.0227,26.0085,26.0227,183036.0
2019-05-16 12:30:00,36.71,36.71,36.69,36.7,137156.0,26.0227,26.0227,26.0085,26.0156,137156.0
2019-05-16 13:00:00,36.69,36.7,36.69,36.7,115935.0,26.0085,26.0156,26.0085,26.0156,115935.0
2019-05-16 13:30:00,36.69,36.7,36.67,36.68,121108.0,26.0085,26.0156,25.9943,26.0014,121108.0
2019-05-16 14:00:00,36.68,36.7,36.67,36.7,116290.0,26.0014,26.0156,25.9943,26.0156,116290.0
2019-05-16 14:30:00,36.7,36.7,36.68,36.68,111197.0,26.0156,26.0156,26.0014,26.0014,111197.0
2019-05-16 15:00:00,36.68,36.69,36.67,36.68,117738.0,26.0014,26.0085,25.9943,26.0014,117738.0
2019-05-16 15:30:00,36.68,36.68,36.62,36.63,486523.0,26.0014,26.0014,25.9589,25.966,486523.0
2019-05-17 09:30:00,36.59,36.62,36.59,36.61,229451.0,25.9376,25.9589,25.9376,25.9518,229451.0
2019-05-17 10:00:00,36.6,36.62,36.59,36.61,244578.0,25.9447,25.9589,25.9376,25.9518,244578.0
2019-05-17 10:30:00,36.6,36.65,36.59,36.63,113072.0,25.9447,25.9802,25.9376,25.966,113072.0
2019-05-17 11:00:00,36.63,36.64,36.6,36.61,96982.0,25.966,25.9731,25.9447,25.9518,96982.0
2019-05-17 11:30:00,36.61,36.61,36.55,36.57,268226.0,25.9518,25.9518,25.9093,25.9235,268226.0
2019-05-17 12:00:00,36.57,36.58,36.53,36.55,433611.0,25.9235,25.9305,25.8951,25.9093,433611.0
2019-05-17 12:30:00,36.55,36.57,36.54,36.56,253962.0,25.9093,25.9235,25.9022,25.9164,253962.0
2019-05-17 13:00:00,36.57,36.57,36.53,36.54,278323.0,25.9235,25.9235,25.8951,25.9022,278323.0
2019-05-17 13:30:00,36.54,36.59,36.53,36.59,352786.0,25.9022,25.9376,25.8951,25.9376,352786.0
2019-05-17 14:00:00,36.59,36.59,36.58,36.58,103794.0,25.9376,25.9376,25.9305,25.9305,103794.0
2019-05-17 14:30:00,36.59,36.59,36.55,36.55,106401.0,25.9376,25.9376,25.9093,25.9093,106401.0
2019-05-17 15:00:00,36.55,36.56,36.51,36.53,280488.0,25.9093,25.9164,25.8809,25.8951,280488.0
2019-05-17 15:30:00,36.52,36.55,36.51,36.52,586736.0,25.888,25.9093,25.8809,25.888,586736.0
2019-05-20 09:30:00,36.46,36.49,36.44,36.48,457462.0,25.8455,25.8667,25.8313,25.8597,457462.0
2019-05-20 10:00:00,36.48,36.49,36.47,36.48,156588.0,25.8597,25.8667,25.8526,25.8597,156588.0
2019-05-20 10:30:00,36.48,36.53,36.48,36.51,210301.0,25.8597,25.8951,25.8597,25.8809,210301.0
2019-05-20 11:00:00,36.51,36.52,36.46,36.46,173919.0,25.8809,25.888,25.8455,25.8455,173919.0
2019-05-20 11:30:00,36.46,36.48,36.43,36.43,221475.0,25.8455,25.8597,25.8242,25.8242,221475.0
2019-05-20 12:00:00,36.44,36.44,36.41,36.42,337843.0,25.8313,25.8313,25.81,25.8171,337843.0
2019-05-20 12:30:00,36.41,36.44,36.4,36.4,239350.0,25.81,25.8313,25.8029,25.8029,239350.0
2019-05-20 13:00:00,36.4,36.41,36.39,36.4,222058.0,25.8029,25.81,25.7959,25.8029,222058.0
2019-05-20 13:30:00,36.4,36.43,36.39,36.41,274122.0,25.8029,25.8242,25.7959,25.81,274122.0
2019-05-20 14:00:00,36.41,36.42,36.39,36.39,186899.0,25.81,25.8171,25.7959,25.7959,186899.0
2019-05-20 14:30:00,36.39,36.4,36.37,36.39,302892.0,25.7959,25.8029,25.7817,25.7959,302892.0
2019-05-20 15:00:00,36.39,36.39,36.37,36.39,253425.0,25.7959,25.7959,25.7817,25.7959,253425.0
2019-05-20 15:30:00,36.38,36.41,36.37,36.4,648956.0,25.7888,25.81,25.7817,25.8029,648956.0
2019-05-21 09:30:00,36.44,36.48,36.43,36.46,193305.0,25.8313,25.8597,25.8242,25.8455,193305.0
2019-05-21 10:00:00,36.47,36.51,36.46,36.48,218326.0,25.8526,25.8809,25.8455,25.8597,218326.0
2019-05-21 10:30:00,36.49,36.51,36.47,36.5,191306.0,25.8667,25.8809,25.8526,25.8738,191306.0
2019-05-21 11:00:00,36.5,36.51,36.48,36.48,100171.0,25.8738,25.8809,25.8597,25.8597,100171.0
2019-05-21 11:30:00,36.48,36.49,36.47,36.47,98172.0,25.8597,25.8667,25.8526,25.8526,98172.0
2019-05-21 12:00:00,36.48,36.5,36.47,36.5,136991.0,25.8597,25.8738,25.8526,25.8738,136991.0
2019-05-21 12:30:00,36.5,36.51,36.49,36.49,102523.0,25.8738,25.8809,25.8667,25.8667,102523.0
2019-05-21 13:00:00,36.5,36.53,36.5,36.51,118149.0,25.8738,25.8951,25.8738,25.8809,118149.0
2019-05-21 13:30:00,36.52,36.54,36.51,36.53,77100.0,25.888,25.9022,25.8809,25.8951,77100.0
2019-05-21 14:00:00,36.53,36.54,36.52,36.53,70298.0,25.8951,25.9022,25.888,25.8951,70298.0
2019-05-21 14:30:00,36.54,36.54,36.51,36.52,147443.0,25.9022,25.9022,25.8809,25.888,147443.0
2019-05-21 15:00:00,36.52,36.54,36.51,36.52,184661.0,25.888,25.9022,25.8809,25.888,184661.0
2019-05-21 15:30:00,36.52,36.54,36.52,36.52,148136.0,25.888,25.9022,25.888,25.888,148136.0
2019-05-22 09:30:00,36.53,36.55,36.5,36.55,164133.0,25.8951,25.9093,25.8738,25.9093,164133.0
2019-05-22 10:00:00,36.55,36.59,36.54,36.58,177626.0,25.9093,25.9376,25.9022,25.9305,177626.0
2019-05-22 10:30:00,36.57,36.6,36.55,36.57,168661.0,25.9235,25.9447,25.9093,25.9235,168661.0
2019-05-22 11:00:00,36.57,36.6,36.54,36.6,119872.0,25.9235,25.9447,25.9022,25.9447,119872.0
2019-05-22 11:30:00,36.6,36.61,36.58,36.59,142769.0,25.9447,25.9518,25.9305,25.9376,142769.0
2019-05-22 12:00:00,36.59,36.6,36.59,36.6,89290.0,25.9376,25.9447,25.9376,25.9447,89290.0
2019-05-22 12:30:00,36.6,36.62,36.57,36.59,245292.0,25.9447,25.9589,25.9235,25.9376,245292.0
2019-05-22 13:00:00,36.59,36.61,36.57,36.6,124933.0,25.9376,25.9518,25.9235,25.9447,124933.0
2019-05-22 13:30:00,36.6,36.61,36.59,36.61,159955.0,25.9447,25.9518,25.9376,25.9518,159955.0
2019-05-22 14:00:00,36.6,36.6,36.58,36.59,180322.0,25.9447,25.9447,25.9305,25.9376,180322.0
2019-05-22 14:30:00,36.59,36.61,36.58,36.6,104492.0,25.9376,25.9518,25.9305,25.9447,104492.0
2019-05-22 15:00:00,36.61,36.61,36.59,36.6,127726.0,25.9518,25.9518,25.9376,25.9447,127726.0
2019-05-22 15:30:00,36.6,36.61,36.55,36.58,266948.0,25.9447,25.9518,25.9093,25.9305,266948.0
2019-05-23 09:30:00,36.53,36.55,36.46,36.47,393248.0,25.8951,25.9093,25.8455,25.8526,393248.0
2019-05-23 10:00:00,36.47,36.51,36.45,36.47,463496.0,25.8526,25.8809,25.8384,25.8526,463496.0
2019-05-23 10:30:00,36.47,36.51,36.47,36.5,258602.0,25.8526,25.8809,25.8526,25.8738,258602.0
2019-05-23 11:00:00,36.5,36.5,36.48,36.5,116776.0,25.8738,25.8738,25.8597,25.8738,116776.0
2019-05-23 11:30:00,36.49,36.51,36.47,36.48,202662.0,25.8667,25.8809,25.8526,25.8597,202662.0
2019-05-23 12:00:00,36.48,36.51,36.47,36.49,335872.0,25.8597,25.8809,25.8526,25.8667,335872.0
2019-05-23 12:30:00,36.48,36.53,36.48,36.5,205229.0,25.8597,25.8951,25.8597,25.8738,205229.0
2019-05-23 13:00:00,36.5,36.5,36.48,36.48,171359.0,25.8738,25.8738,25.8597,25.8597,171359.0
2019-05-23 13:30:00,36.48,36.5,36.48,36.5,131201.0,25.8597,25.8738,25.8597,25.8738,131201.0
2019-05-23 14:00:00,36.5,36.51,36.47,36.48,223986.0,25.8738,25.8809,25.8526,25.8597,223986.0
2019-05-23 14:30:00,36.48,36.49,36.46,36.46,217484.0,25.8597,25.8667,25.8455,25.8455,217484.0
2019-05-23 15:00:00,36.46,36.5,36.46,36.48,235234.0,25.8455,25.8738,25.8455,25.8597,235234.0
2019-05-23 15:30:00,36.48,36.51,36.48,36.51,367034.0,25.8597,25.8809,25.8597,25.8809,367034.0
2019-05-24 09:30:00,36.55,36.59,36.53,36.58,276299.0,25.9093,25.9376,25.8951,25.9305,276299.0
2019-05-24 10:00:00,36.58,36.58,36.54,36.54,105593.0,25.9305,25.9305,25.9022,25.9022,105593.0
2019-05-24 10:30:00,36.54,36.55,36.52,36.52,88559.0,25.9022,25.9093,25.888,25.888,88559.0
2019-05-24 11:00:00,36.53,36.54,36.52,36.53,68965.0,25.8951,25.9022,25.888,25.8951,68965.0
2019-05-24 11:30:00,36.53,36.56,36.53,36.55,74313.0,25.8951,25.9164,25.8951,25.9093,74313.0
2019-05-24 12:00:00,36.55,36.56,36.54,36.56,82222.0,25.9093,25.9164,25.9022,25.9164,82222.0
2019-05-24 12:30:00,36.55,36.59,36.55,36.58,147225.0,25.9093,25.9376,25.9093,25.9305,147225.0
2019-05-24 13:00:00,36.59,36.59,36.57,36.57,95270.0,25.9376,25.9376,25.9235,25.9235,95270.0
2019-05-24 13:30:00,36.57,36.59,36.57,36.58,69462.0,25.9235,25.9376,25.9235,25.9305,69462.0
2019-05-24 14:00:00,36.57,36.58,36.55,36.57,58671.0,25.9235,25.9305,25.9093,25.9235,58671.0
2019-05-24 14:30:00,36.56,36.59,36.56,36.58,104699.0,25.9164,25.9376,25.9164,25.9305,104699.0
2019-05-24 15:00:00,36.58,36.61,36.58,36.6,283559.0,25.9305,25.9518,25.9305,25.9447,283559.0
2019-05-24 15:30:00,36.6,36.62,36.57,36.61,475577.0,25.9447,25.9589,25.9235,25.9518,475577.0
2019-05-28 09:30:00,36.61,36.65,36.6,36.65,271748.0,25.9518,25.9802,25.9447,25.9802,271748.0
2019-05-28 10:00:00,36.64,36.65,36.63,36.63,136803.0,25.9731,25.9802,25.966,25.966,136803.0
2019-05-28 10:30:00,36.64,36.64,36.62,36.63,114939.0,25.9731,25.9731,25.9589,25.966,114939.0
2019-05-28 11:00:00,36.64,36.65,36.63,36.63,190481.0,25.9731,25.9802,25.966,25.966,190481.0
2019-05-28 11:30:00,36.64,36.64,36.61,36.61,120228.0,25.9731,25.9731,25.9518,25.9518,120228.0
2019-05-28 12:00:00,36.62,36.63,36.61,36.63,71034.0,25.9589,25.966,25.9518,25.966,71034.0
2019-05-28 12:30:00,36.63,36.63,36.61,36.63,90356.0,25.966,25.966,25.9518,25.966,90356.0
2019-05-28 13:00:00,36.62,36.63,36.61,36.61,91207.0,25.9589,25.966,25.9518,25.9518,91207.0
2019-05-28 13:30:00,36.62,36.62,36.6,36.62,346062.0,25.9589,25.9589,25.9447,25.9589,346062.0
2019-05-28 14:00:00,36.62,36.62,36.61,36.62,114362.0,25.9589,25.9589,25.9518,25.9589,114362.0
2019-05-28 14:30:00,36.62,36.63,36.61,36.62,167154.0,25.9589,25.966,25.9518,25.9589,167154.0
2019-05-28 15:00:00,36.62,36.62,36.59,36.61,280657.0,25.9589,25.9589,25.9376,25.9518,280657.0
2019-05-28 15:30:00,36.61,36.61,36.55,36.57,661264.0,25.9518,25.9518,25.9093,25.9235,661264.0
2019-05-29 09:30:00,36.55,36.58,36.5,36.57,1014872.0,25.9093,25.9305,25.8738,25.9235,1014872.0
2019-05-29 10:00:00,36.58,36.61,36.57,36.61,322595.0,25.9305,25.9518,25.9235,25.9518,322595.0
2019-05-29 10:30:00,36.61,36.61,36.59,36.6,200355.0,25.9518,25.9518,25.9376,25.9447,200355.0
2019-05-29 11:00:00,36.59,36.61,36.57,36.57,409489.0,25.9376,25.9518,25.9235,25.9235,409489.0
2019-05-29 11:30:00,36.58,36.58,36.55,36.57,429794.0,25.9305,25.9305,25.9093,25.9235,429794.0
2019-05-29 12:00:00,36.57,36.59,36.55,36.58,196388.0,25.9235,25.9376,25.9093,25.9305,196388.0
2019-05-29 12:30:00,36.58,36.59,36.57,36.58,294942.0,25.9305,25.9376,25.9235,25.9305,294942.0
2019-05-29 13:00:00,36.58,36.6,36.57,36.58,389209.0,25.9305,25.9447,25.9235,25.9305,389209.0
2019-05-29 13:30:00,36.58,36.6,36.57,36.58,349556.0,25.9305,25.9447,25.9235,25.9305,349556.0
2019-05-29 14:00:00,36.59,36.59,36.58,36.59,223148.0,25.9376,25.9376,25.9305,25.9376,223148.0
2019-05-29 14:30:00,36.59,36.59,36.55,36.55,397650.0,25.9376,25.9376,25.9093,25.9093,397650.0
2019-05-29 15:00:00,36.55,36.56,36.54,36.55,181245.0,25.9093,25.9164,25.9022,25.9093,181245.0
2019-05-29 15:30:00,36.55,36.59,36.54,36.59,890243.0,25.9093,25.9376,25.9022,25.9376,890243.0
2019-05-30 09:30:00,36.6,36.64,36.59,36.61,308226.0,25.9447,25.9731,25.9376,25.9518,308226.0
2019-05-30 10:00:00,36.61,36.62,36.58,36.61,225448.0,25.9518,25.9589,25.9305,25.9518,225448.0
2019-05-30 10:30:00,36.61,36.62,36.56,36.58,460885.0,25.9518,25.9589,25.9164,25.9305,460885.0
2019-05-30 11:00:00,36.58,36.61,36.57,36.59,149052.0,25.9305,25.9518,25.9235,25.9376,149052.0
2019-05-30 11:30:00,36.59,36.6,36.57,36.59,94265.0,25.9376,25.9447,25.9235,25.9376,94265.0
2019-05-30 12:00:00,36.59,36.62,36.59,36.62,127596.0,25.9376,25.9589,25.9376,25.9589,127596.0
2019-05-30 12:30:00,36.62,36.63,36.61,36.62,143072.0,25.9589,25.966,25.9518,25.9589,143072.0
2019-05-30 13:00:00,36.62,36.64,36.61,36.64,133058.0,25.9589,25.9731,25.9518,25.9731,133058.0
2019-05-30 13:30:00,36.64,36.64,36.62,36.64,226013.0,25.9731,25.9731,25.9589,25.9731,226013.0
2019-05-30 14:00:00,36.64,36.64,36.63,36.64,211419.0,25.9731,25.9731,25.966,25.9731,211419.0
2019-05-30 14:30:00,36.64,36.64,36.62,36.64,265887.0,25.9731,25.9731,25.9589,25.9731,265887.0
2019-05-30 15:00:00,36.64,36.64,36.63,36.64,205476.0,25.9731,25.9731,25.966,25.9731,205476.0
2019-05-30 15:30:00,36.63,36.66,36.63,36.64,422390.0,25.966,25.9873,25.966,25.9731,422390.0
2019-05-31 09:30:00,36.61,36.61,36.51,36.54,342781.0,25.9518,25.9518,25.8809,25.9022,342781.0
2019-05-31 10:00:00,36.55,36.56,36.53,36.55,137306.0,25.9093,25.9164,25.8951,25.9093,137306.0
2019-05-31 10:30:00,36.55,36.57,36.54,36.57,130760.0,25.9093,25.9235,25.9022,25.9235,130760.0
2019-05-31 11:00:00,36.57,36.59,36.56,36.58,193579.0,25.9235,25.9376,25.9164,25.9305,193579.0
2019-05-31 11:30:00,36.59,36.62,36.58,36.6,301249.0,25.9376,25.9589,25.9305,25.9447,301249.0
2019-05-31 12:00:00,36.6,36.6,36.58,36.59,117046.0,25.9447,25.9447,25.9305,25.9376,117046.0
2019-05-31 12:30:00,36.59,36.59,36.57,36.58,131244.0,25.9376,25.9376,25.9235,25.9305,131244.0
2019-05-31 13:00:00,36.58,36.59,36.57,36.59,120012.0,25.9305,25.9376,25.9235,25.9376,120012.0
2019-05-31 13:30:00,36.59,36.59,36.57,36.58,147942.0,25.9376,25.9376,25.9235,25.9305,147942.0
2019-05-31 14:00:00,36.57,36.58,36.53,36.54,231545.0,25.9235,25.9305,25.8951,25.9022,231545.0
2019-05-31 14:30:00,36.53,36.56,36.53,36.55,257008.0,25.8951,25.9164,25.8951,25.9093,257008.0
2019-05-31 15:00:00,36.56,36.57,36.54,36.55,309990.0,25.9164,25.9235,25.9022,25.9093,309990.0
2019-05-31 15:30:00,36.55,36.57,36.5,36.52,952346.0,25.9093,25.9235,25.8738,25.888,952346.0
2019-06-03 09:30:00,36.34,36.41,36.32,36.33,636314.0,25.8785,25.9283,25.8642,25.8714,636314.0
2019-06-03 10:00:00,36.33,36.36,36.32,36.36,532555.0,25.8714,25.8927,25.8642,25.8927,532555.0
2019-06-03 10:30:00,36.36,36.37,36.35,36.36,186262.0,25.8927,25.8998,25.8856,25.8927,186262.0
2019-06-03 11:00:00,36.37,36.39,36.33,36.34,179413.0,25.8998,25.9141,25.8714,25.8785,179413.0
2019-06-03 11:30:00,36.34,36.36,36.34,36.36,117068.0,25.8785,25.8927,25.8785,25.8927,117068.0
2019-06-03 12:00:00,36.35,36.36,36.34,36.36,131245.0,25.8856,25.8927,25.8785,25.8927,131245.0
2019-06-03 12:30:00,36.36,36.36,36.34,36.35,122071.0,25.8927,25.8927,25.8785,25.8856,122071.0
2019-06-03 13:00:00,36.35,36.38,36.34,36.37,418396.0,25.8856,25.907,25.8785,25.8998,418396.0
2019-06-03 13:30:00,36.38,36.39,36.34,36.39,214324.0,25.907,25.9141,25.8785,25.9141,214324.0
2019-06-03 14:00:00,36.39,36.4,36.37,36.4,226372.0,25.9141,25.9212,25.8998,25.9212,226372.0
2019-06-03 14:30:00,36.4,36.41,36.38,36.39,422747.0,25.9212,25.9283,25.907,25.9141,422747.0
2019-06-03 15:00:00,36.39,36.39,36.35,36.37,281426.0,25.9141,25.9141,25.8856,25.8998,281426.0
2019-06-03 15:30:00,36.37,36.39,36.35,36.36,597575.0,25.8998,25.9141,25.8856,25.8927,597575.0
2019-06-04 09:30:00,36.42,36.46,36.4,36.44,333933.0,25.9354,25.9639,25.9212,25.9497,333933.0
2019-06-04 10:00:00,36.44,36.48,36.43,36.48,169937.0,25.9497,25.9782,25.9426,25.9782,169937.0
2019-06-04 10:30:00,36.48,36.48,36.46,36.48,102362.0,25.9782,25.9782,25.9639,25.9782,102362.0
2019-06-04 11:00:00,36.48,36.52,36.47,36.51,658936.0,25.9782,26.0067,25.9711,25.9995,658936.0
2019-06-04 11:30:00,36.52,36.54,36.51,36.53,176083.0,26.0067,26.0209,25.9995,26.0138,176083.0
2019-06-04 12:00:00,36.52,36.53,36.52,36.52,170194.0,26.0067,26.0138,26.0067,26.0067,170194.0
2019-06-04 12:30:00,36.53,36.54,36.52,36.54,103081.0,26.0138,26.0209,26.0067,26.0209,103081.0
2019-06-04 13:00:00,36.53,36.54,36.52,36.52,303845.0,26.0138,26.0209,26.0067,26.0067,303845.0
2019-06-04 13:30:00,36.52,36.54,36.52,36.54,81992.0,26.0067,26.0209,26.0067,26.0209,81992.0
2019-06-04 14:00:00,36.53,36.54,36.52,36.53,195746.0,26.0138,26.0209,26.0067,26.0138,195746.0
2019-06-04 14:30:00,36.53,36.54,36.52,36.54,153933.0,26.0138,26.0209,26.0067,26.0209,153933.0
2019-06-04 15:00:00,36.53,36.54,36.51,36.52,221749.0,26.0138,26.0209,25.9995,26.0067,221749.0
2019-06-04 15:30:00,36.51,36.55,36.51,36.54,428674.0,25.9995,26.028,25.9995,26.0209,428674.0
2019-06-05 09:30:00,36.56,36.6,36.54,36.56,301069.0,26.0351,26.0636,26.0209,26.0351,301069.0
2019-06-05 10:00:00,36.56,36.56,36.54,36.55,174127.0,26.0351,26.0351,26.0209,26.028,174127.0
2019-06-05 10:30:00,36.55,36.55,36.52,36.54,159250.0,26.028,26.028,26.0067,26.0209,159250.0
2019-06-05 11:00:00,36.54,36.56,36.53,36.55,159292.0,26.0209,26.0351,26.0138,26.028,159292.0
2019-06-05 11:30:00,36.55,36.57,36.54,36.56,192904.0,26.028,26.0423,26.0209,26.0351,192904.0
2019-06-05 12:00:00,36.55,36.57,36.55,36.57,119636.0,26.028,26.0423,26.028,26.0423,119636.0
2019-06-05 12:30:00,36.57,36.58,36.56,36.58,84776.0,26.0423,26.0494,26.0351,26.0494,84776.0
2019-06-05 13:00:00,36.58,36.59,36.57,36.58,128736.0,26.0494,26.0565,26.0423,26.0494,128736.0
2019-06-05 13:30:00,36.58,36.6,36.57,36.59,293352.0,26.0494,26.0636,26.0423,26.0565,293352.0
2019-06-05 14:00:00,36.6,36.6,36.58,36.6,118466.0,26.0636,26.0636,26.0494,26.0636,118466.0
2019-06-05 14:30:00,36.6,36.6,36.58,36.6,125918.0,26.0636,26.0636,26.0494,26.0636,125918.0
2019-06-05 15:00:00,36.59,36.6,36.58,36.59,144768.0,26.0565,26.0636,26.0494,26.0565,144768.0
2019-06-05 15:30:00,36.59,36.6,36.57,36.58,252229.0,26.0565,26.0636,26.0423,26.0494,252229.0
2019-06-06 09:30:00,36.57,36.6,36.56,36.59,188732.0,26.0423,26.0636,26.0351,26.0565,188732.0
2019-06-06 10:00:00,36.59,36.6,36.58,36.6,222632.0,26.0565,26.0636,26.0494,26.0636,222632.0
2019-06-06 10:30:00,36.6,36.6,36.58,36.59,92395.0,26.0636,26.0636,26.0494,26.0565,92395.0
2019-06-06 11:00:00,36.58,36.61,36.58,36.61,175459.0,26.0494,26.0708,26.0494,26.0708,175459.0
2019-06-06 11:30:00,36.61,36.61,36.58,36.6,130753.0,26.0708,26.0708,26.0494,26.0636,130753.0
2019-06-06 12:00:00,36.6,36.6,36.58,36.59,88619.0,26.0636,26.0636,26.0494,26.0565,88619.0
2019-06-06 12:30:00,36.59,36.59,36.58,36.59,118083.0,26.0565,26.0565,26.0494,26.0565,118083.0
2019-06-06 13:00:00,36.59,36.6,36.58,36.6,169347.0,26.0565,26.0636,26.0494,26.0636,169347.0
2019-06-06 13:30:00,36.6,36.6,36.59,36.6,79261.0,26.0636,26.0636,26.0565,26.0636,79261.0
2019-06-06 14:00:00,36.6,36.61,36.59,36.6,196989.0,26.0636,26.0708,26.0565,26.0636,196989.0
2019-06-06 14:30:00,36.6,36.62,36.59,36.61,193891.0,26.0636,26.0779,26.0565,26.0708,193891.0
2019-06-06 15:00:00,36.62,36.62,36.61,36.62,150629.0,26.0779,26.0779,26.0708,26.0779,150629.0
2019-06-06 15:30:00,36.62,36.63,36.58,36.58,354775.0,26.0779,26.085,26.0494,26.0494,354775.0
2019-06-07 09:30:00,36.61,36.68,36.6,36.67,362159.0,26.0708,26.1206,26.0636,26.1135,362159.0
2019-06-07 10:00:00,36.68,36.69,36.67,36.68,174894.0,26.1206,26.1277,26.1135,26.1206,174894.0
2019-06-07 10:30:00,36.68,36.74,36.68,36.74,578731.0,26.1206,26.1633,26.1206,26.1633,578731.0
2019-06-07 11:00:00,36.74,36.74,36.72,36.73,275475.0,26.1633,26.1633,26.1491,26.1562,275475.0
2019-06-07 11:30:00,36.73,36.73,36.71,36.72,173525.0,26.1562,26.1562,26.142,26.1491,173525.0
2019-06-07 12:00:00,36.72,36.73,36.71,36.72,115711.0,26.1491,26.1562,26.142,26.1491,115711.0
2019-06-07 12:30:00,36.73,36.74,36.72,36.73,231997.0,26.1562,26.1633,26.1491,26.1562,231997.0
2019-06-07 13:00:00,36.74,36.74,36.72,36.72,138949.0,26.1633,26.1633,26.1491,26.1491,138949.0
2019-06-07 13:30:00,36.73,36.74,36.72,36.73,127772.0,26.1562,26.1633,26.1491,26.1562,127772.0
2019-06-07 14:00:00,36.73,36.74,36.72,36.73,161114.0,26.1562,26.1633,26.1491,26.1562,161114.0
2019-06-07 14:30:00,36.73,36.73,36.69,36.72,376082.0,26.1562,26.1562,26.1277,26.1491,376082.0
2019-06-07 15:00:00,36.72,36.72,36.7,36.71,426625.0,26.1491,26.1491,26.1348,26.142,426625.0
2019-06-07 15:30:00,36.71,36.73,36.69,36.7,903699.0,26.142,26.1562,26.1277,26.1348,903699.0
2019-06-10 09:30:00,36.74,36.78,36.72,36.77,520947.0,26.1633,26.1918,26.1491,26.1847,520947.0
2019-06-10 10:00:00,36.77,36.8,36.77,36.8,620300.0,26.1847,26.2061,26.1847,26.2061,620300.0
2019-06-10 10:30:00,36.79,36.8,36.78,36.79,205080.0,26.1989,26.2061,26.1918,26.1989,205080.0
2019-06-10 11:00:00,36.79,36.79,36.77,36.78,170163.0,26.1989,26.1989,26.1847,26.1918,170163.0
2019-06-10 11:30:00,36.78,36.8,36.77,36.8,148571.0,26.1918,26.2061,26.1847,26.2061,148571.0
2019-06-10 12:00:00,36.8,36.8,36.75,36.76,204499.0,26.2061,26.2061,26.1704,26.1776,204499.0
2019-06-10 12:30:00,36.77,36.78,36.76,36.77,117411.0,26.1847,26.1918,26.1776,26.1847,117411.0
2019-06-10 13:00:00,36.77,36.78,36.76,36.77,119612.0,26.1847,26.1918,26.1776,26.1847,119612.0
2019-06-10 13:30:00,36.77,36.78,36.75,36.77,99535.0,26.1847,26.1918,26.1704,26.1847,99535.0
2019-06-10 14:00:00,36.76,36.77,36.73,36.76,308195.0,26.1776,26.1847,26.1562,26.1776,308195.0
2019-06-10 14:30:00,36.76,36.77,36.74,36.75,216049.0,26.1776,26.1847,26.1633,26.1704,216049.0
2019-06-10 15:00:00,36.76,36.76,36.75,36.75,83934.0,26.1776,26.1776,26.1704,26.1704,83934.0
2019-06-10 15:30:00,36.76,36.77,36.73,36.73,495747.0,26.1776,26.1847,26.1562,26.1562,495747.0
2019-06-11 09:30:00,36.73,36.79,36.73,36.75,558104.0,26.1562,26.1989,26.1562,26.1704,558104.0
2019-06-11 10:00:00,36.75,36.77,36.74,36.76,295646.0,26.1704,26.1847,26.1633,26.1776,295646.0
2019-06-11 10:30:00,36.76,36.77,36.72,36.73,224222.0,26.1776,26.1847,26.1491,26.1562,224222.0
2019-06-11 11:00:00,36.73,36.73,36.68,36.69,281636.0,26.1562,26.1562,26.1206,26.1277,281636.0
2019-06-11 11:30:00,36.69,36.7,36.63,36.65,446038.0,26.1277,26.1348,26.085,26.0992,446038.0
2019-06-11 12:00:00,36.65,36.66,36.61,36.66,247314.0,26.0992,26.1064,26.0708,26.1064,247314.0
2019-06-11 12:30:00,36.66,36.68,36.62,36.63,210673.0,26.1064,26.1206,26.0779,26.085,210673.0
2019-06-11 13:00:00,36.63,36.67,36.62,36.66,183451.0,26.085,26.1135,26.0779,26.1064,183451.0
2019-06-11 13:30:00,36.66,36.67,36.66,36.67,100221.0,26.1064,26.1135,26.1064,26.1135,100221.0
2019-06-11 14:00:00,36.66,36.67,36.66,36.67,78087.0,26.1064,26.1135,26.1064,26.1135,78087.0
2019-06-11 14:30:00,36.66,36.67,36.64,36.65,148553.0,26.1064,26.1135,26.0921,26.0992,148553.0
2019-06-11 15:00:00,36.65,36.66,36.64,36.65,110417.0,26.0992,26.1064,26.0921,26.0992,110417.0
2019-06-11 15:30:00,36.65,36.66,36.64,36.66,191201.0,26.0992,26.1064,26.0921,26.1064,191201.0
2019-06-12 09:30:00,36.66,36.67,36.65,36.67,197479.0,26.1064,26.1135,26.0992,26.1135,197479.0
2019-06-12 10:00:00,36.67,36.68,36.66,36.67,51670.0,26.1135,26.1206,26.1064,26.1135,51670.0
2019-06-12 10:30:00,36.67,36.69,36.65,36.68,117352.0,26.1135,26.1277,26.0992,26.1206,117352.0
2019-06-12 11:00:00,36.68,36.68,36.67,36.68,92639.0,26.1206,26.1206,26.1135,26.1206,92639.0
2019-06-12 11:30:00,36.68,36.69,36.66,36.68,90031.0,26.1206,26.1277,26.1064,26.1206,90031.0
2019-06-12 12:00:00,36.68,36.68,36.67,36.68,44139.0,26.1206,26.1206,26.1135,26.1206,44139.0
2019-06-12 12:30:00,36.68,36.69,36.67,36.68,66027.0,26.1206,26.1277,26.1135,26.1206,66027.0
2019-06-12 13:00:00,36.68,36.69,36.68,36.69,94418.0,26.1206,26.1277,26.1206,26.1277,94418.0
2019-06-12 13:30:00,36.69,36.69,36.67,36.68,67293.0,26.1277,26.1277,26.1135,26.1206,67293.0
2019-06-12 14:00:00,36.68,36.69,36.67,36.68,83454.0,26.1206,26.1277,26.1135,26.1206,83454.0
2019-06-12 14:30:00,36.69,36.69,36.68,36.69,68760.0,26.1277,26.1277,26.1206,26.1277,68760.0
2019-06-12 15:00:00,36.69,36.69,36.68,36.69,84438.0,26.1277,26.1277,26.1206,26.1277,84438.0
2019-06-12 15:30:00,36.69,36.69,36.67,36.68,416907.0,26.1277,26.1277,26.1135,26.1206,416907.0
2019-06-13 09:30:00,36.71,36.75,36.68,36.73,135311.0,26.142,26.1704,26.1206,26.1562,135311.0
2019-06-13 10:00:00,36.74,36.74,36.71,36.73,60844.0,26.1633,26.1633,26.142,26.1562,60844.0
2019-06-13 10:30:00,36.72,36.73,36.72,36.72,52965.0,26.1491,26.1562,26.1491,26.1491,52965.0
2019-06-13 11:00:00,36.72,36.73,36.72,36.73,64736.0,26.1491,26.1562,26.1491,26.1562,64736.0
2019-06-13 11:30:00,36.73,36.73,36.71,36.73,167257.0,26.1562,26.1562,26.142,26.1562,167257.0
2019-06-13 12:00:00,36.72,36.74,36.72,36.73,117818.0,26.1491,26.1633,26.1491,26.1562,117818.0
2019-06-13 12:30:00,36.73,36.75,36.73,36.75,116281.0,26.1562,26.1704,26.1562,26.1704,116281.0
2019-06-13 13:00:00,36.75,36.76,36.74,36.76,131503.0,26.1704,26.1776,26.1633,26.1776,131503.0
2019-06-13 13:30:00,36.76,36.77,36.75,36.76,198858.0,26.1776,26.1847,26.1704,26.1776,198858.0
2019-06-13 14:00:00,36.77,36.78,36.76,36.77,200597.0,26.1847,26.1918,26.1776,26.1847,200597.0
2019-06-13 14:30:00,36.77,36.77,36.75,36.77,148440.0,26.1847,26.1847,26.1704,26.1847,148440.0
2019-06-13 15:00:00,36.77,36.77,36.75,36.77,573026.0,26.1847,26.1847,26.1704,26.1847,573026.0
2019-06-13 15:30:00,36.77,36.77,36.75,36.77,393529.0,26.1847,26.1847,26.1704,26.1847,393529.0
2019-06-14 09:30:00,36.77,36.77,36.73,36.74,183724.0,26.1847,26.1847,26.1562,26.1633,183724.0
2019-06-14 10:00:00,36.74,36.77,36.73,36.76,166956.0,26.1633,26.1847,26.1562,26.1776,166956.0
2019-06-14 10:30:00,36.76,36.78,36.75,36.77,131836.0,26.1776,26.1918,26.1704,26.1847,131836.0
2019-06-14 11:00:00,36.77,36.78,36.76,36.77,156257.0,26.1847,26.1918,26.1776,26.1847,156257.0
2019-06-14 11:30:00,36.77,36.78,36.76,36.78,110299.0,26.1847,26.1918,26.1776,26.1918,110299.0
2019-06-14 12:00:00,36.78,36.79,36.77,36.77,337928.0,26.1918,26.1989,26.1847,26.1847,337928.0
2019-06-14 12:30:00,36.77,36.79,36.77,36.79,72055.0,26.1847,26.1989,26.1847,26.1989,72055.0
2019-06-14 13:00:00,36.79,36.8,36.78,36.8,269406.0,26.1989,26.2061,26.1918,26.2061,269406.0
2019-06-14 13:30:00,36.8,36.8,36.78,36.79,131713.0,26.2061,26.2061,26.1918,26.1989,131713.0
2019-06-14 14:00:00,36.79,36.8,36.78,36.8,285919.0,26.1989,26.2061,26.1918,26.2061,285919.0
2019-06-14 14:30:00,36.8,36.81,36.79,36.8,163251.0,26.2061,26.2132,26.1989,26.2061,163251.0
2019-06-14 15:00:00,36.8,36.82,36.8,36.82,131879.0,26.2061,26.2203,26.2061,26.2203,131879.0
2019-06-14 15:30:00,36.82,36.83,36.8,36.82,340511.0,26.2203,26.2274,26.2061,26.2203,340511.0
2019-06-17 09:30:00,36.82,36.85,36.81,36.85,281862.0,26.2203,26.2417,26.2132,26.2417,281862.0
2019-06-17 10:00:00,36.85,36.86,36.84,36.86,225672.0,26.2417,26.2488,26.2345,26.2488,225672.0
2019-06-17 10:30:00,36.86,36.88,36.85,36.87,385840.0,26.2488,26.263,26.2417,26.2559,385840.0
2019-06-17 11:00:00,36.87,36.88,36.86,36.87,219022.0,26.2559,26.263,26.2488,26.2559,219022.0
2019-06-17 11:30:00,36.87,36.87,36.85,36.86,264209.0,26.2559,26.2559,26.2417,26.2488,264209.0
2019-06-17 12:00:00,36.86,36.86,36.84,36.85,174686.0,26.2488,26.2488,26.2345,26.2417,174686.0
2019-06-17 12:30:00,36.85,36.86,36.84,36.86,206493.0,26.2417,26.2488,26.2345,26.2488,206493.0
2019-06-17 13:00:00,36.85,36.88,36.85,36.88,223812.0,26.2417,26.263,26.2417,26.263,223812.0
2019-06-17 13:30:00,36.88,36.89,36.87,36.89,111799.0,26.263,26.2701,26.2559,26.2701,111799.0
2019-06-17 14:00:00,36.88,36.89,36.88,36.88,106500.0,26.263,26.2701,26.263,26.263,106500.0
2019-06-17 14:30:00,36.89,36.9,36.88,36.9,436384.0,26.2701,26.2773,26.263,26.2773,436384.0
2019-06-17 15:00:00,36.89,36.9,36.88,36.88,567239.0,26.2701,26.2773,26.263,26.263,567239.0
2019-06-17 15:30:00,36.89,36.9,36.86,36.86,410798.0,26.2701,26.2773,26.2488,26.2488,410798.0
2019-06-18 09:30:00,36.94,37.0,36.94,36.99,282453.0,26.3058,26.3485,26.3058,26.3414,282453.0
2019-06-18 10:00:00,36.98,36.99,36.96,36.97,160076.0,26.3342,26.3414,26.32,26.3271,160076.0
2019-06-18 10:30:00,36.96,36.97,36.95,36.97,164890.0,26.32,26.3271,26.3129,26.3271,164890.0
2019-06-18 11:00:00,36.97,36.98,36.95,36.95,155510.0,26.3271,26.3342,26.3129,26.3129,155510.0
2019-06-18 11:30:00,36.95,36.96,36.93,36.93,156596.0,26.3129,26.32,26.2986,26.2986,156596.0
2019-06-18 12:00:00,36.94,36.95,36.93,36.95,80936.0,26.3058,26.3129,26.2986,26.3129,80936.0
2019-06-18 12:30:00,36.95,36.95,36.93,36.94,122437.0,26.3129,26.3129,26.2986,26.3058,122437.0
2019-06-18 13:00:00,36.94,36.94,36.92,36.94,175308.0,26.3058,26.3058,26.2915,26.3058,175308.0
2019-06-18 13:30:00,36.94,36.94,36.93,36.94,157375.0,26.3058,26.3058,26.2986,26.3058,157375.0
2019-06-18 14:00:00,36.94,36.96,36.92,36.95,309699.0,26.3058,26.32,26.2915,26.3129,309699.0
2019-06-18 14:30:00,36.96,36.96,36.94,36.95,198056.0,26.32,26.32,26.3058,26.3129,198056.0
2019-06-18 15:00:00,36.95,36.96,36.94,36.95,558297.0,26.3129,26.32,26.3058,26.3129,558297.0
2019-06-18 15:30:00,36.95,36.96,36.93,36.95,890430.0,26.3129,26.32,26.2986,26.3129,890430.0
2019-06-19 09:30:00,36.94,36.96,36.92,36.96,161425.0,26.3058,26.32,26.2915,26.32,161425.0
2019-06-19 10:00:00,36.96,36.97,36.95,36.97,149401.0,26.32,26.3271,26.3129,26.3271,149401.0
2019-06-19 10:30:00,36.96,36.98,36.96,36.98,146505.0,26.32,26.3342,26.32,26.3342,146505.0
2019-06-19 11:00:00,36.98,36.98,36.97,36.97,62719.0,26.3342,26.3342,26.3271,26.3271,62719.0
2019-06-19 11:30:00,36.98,36.99,36.97,36.98,195769.0,26.3342,26.3414,26.3271,26.3342,195769.0
2019-06-19 12:00:00,36.97,36.99,36.97,36.98,106978.0,26.3271,26.3414,26.3271,26.3342,106978.0
2019-06-19 12:30:00,36.98,36.99,36.98,36.98,108458.0,26.3342,26.3414,26.3342,26.3342,108458.0
2019-06-19 13:00:00,36.98,36.99,36.95,36.95,217594.0,26.3342,26.3414,26.3129,26.3129,217594.0
2019-06-19 13:30:00,36.95,36.96,36.93,36.95,139626.0,26.3129,26.32,26.2986,26.3129,139626.0
2019-06-19 14:00:00,36.94,37.0,36.94,36.96,337814.0,26.3058,26.3485,26.3058,26.32,337814.0
2019-06-19 14:30:00,36.97,37.02,36.96,37.01,442123.0,26.3271,26.3627,26.32,26.3556,442123.0
2019-06-19 15:00:00,37.01,37.02,37.0,37.01,323552.0,26.3556,26.3627,26.3485,26.3556,323552.0
2019-06-19 15:30:00,37.01,37.03,37.0,37.02,693198.0,26.3556,26.3698,26.3485,26.3627,693198.0
2019-06-20 09:30:00,37.11,37.13,37.05,37.12,473269.0,26.4268,26.4411,26.3841,26.4339,473269.0
2019-06-20 10:00:00,37.12,37.12,37.09,37.09,273650.0,26.4339,26.4339,26.4126,26.4126,273650.0
2019-06-20 10:30:00,37.09,37.1,37.07,37.08,149617.0,26.4126,26.4197,26.3983,26.4054,149617.0
2019-06-20 11:00:00,37.08,37.08,37.06,37.06,125372.0,26.4054,26.4054,26.3912,26.3912,125372.0
2019-06-20 11:30:00,37.07,37.07,37.05,37.05,196427.0,26.3983,26.3983,26.3841,26.3841,196427.0
2019-06-20 12:00:00,37.06,37.06,37.03,37.04,212523.0,26.3912,26.3912,26.3698,26.377,212523.0
2019-06-20 12:30:00,37.05,37.07,37.04,37.07,279372.0,26.3841,26.3983,26.377,26.3983,279372.0
2019-06-20 13:00:00,37.07,37.08,37.06,37.07,201662.0,26.3983,26.4054,26.3912,26.3983,201662.0
2019-06-20 13:30:00,37.08,37.08,37.07,37.08,98791.0,26.4054,26.4054,26.3983,26.4054,98791.0
2019-06-20 14:00:00,37.08,37.08,37.07,37.08,101446.0,26.4054,26.4054,26.3983,26.4054,101446.0
2019-06-20 14:30:00,37.08,37.08,37.07,37.08,195481.0,26.4054,26.4054,26.3983,26.4054,195481.0
2019-06-20 15:00:00,37.08,37.08,37.07,37.08,194570.0,26.4054,26.4054,26.3983,26.4054,194570.0
2019-06-20 15:30:00,37.08,37.09,37.07,37.08,671567.0,26.4054,26.4126,26.3983,26.4054,671567.0
2019-06-21 09:30:00,37.07,37.08,37.05,37.08,173623.0,26.3983,26.4054,26.3841,26.4054,173623.0
2019-06-21 10:00:00,37.08,37.08,37.05,37.06,131887.0,26.4054,26.4054,26.3841,26.3912,131887.0
2019-06-21 10:30:00,37.05,37.06,37.05,37.06,122667.0,26.3841,26.3912,26.3841,26.3912,122667.0
2019-06-21 11:00:00,37.05,37.06,37.04,37.05,210126.0,26.3841,26.3912,26.377,26.3841,210126.0
2019-06-21 11:30:00,37.05,37.06,37.04,37.06,140302.0,26.3841,26.3912,26.377,26.3912,140302.0
2019-06-21 12:00:00,37.05,37.06,37.05,37.05,122925.0,26.3841,26.3912,26.3841,26.3841,122925.0
2019-06-21 12:30:00,37.05,37.06,37.03,37.04,234138.0,26.3841,26.3912,26.3698,26.377,234138.0
2019-06-21 13:00:00,37.03,37.05,37.02,37.02,157969.0,26.3698,26.3841,26.3627,26.3627,157969.0
2019-06-21 13:30:00,37.03,37.04,36.99,37.0,372778.0,26.3698,26.377,26.3414,26.3485,372778.0
2019-06-21 14:00:00,37.0,37.0,36.97,36.98,341714.0,26.3485,26.3485,26.3271,26.3342,341714.0
2019-06-21 14:30:00,36.98,37.01,36.96,36.98,526256.0,26.3342,26.3556,26.32,26.3342,526256.0
2019-06-21 15:00:00,36.97,36.99,36.96,36.98,358381.0,26.3271,26.3414,26.32,26.3342,358381.0
2019-06-21 15:30:00,36.98,36.98,36.96,36.96,625252.0,26.3342,26.3342,26.32,26.32,625252.0
2019-06-24 09:30:00,36.98,37.01,36.98,36.99,162649.0,26.3342,26.3556,26.3342,26.3414,162649.0
2019-06-24 10:00:00,36.99,37.01,36.99,37.0,128154.0,26.3414,26.3556,26.3414,26.3485,128154.0
2019-06-24 10:30:00,37.01,37.01,37.0,37.0,96165.0,26.3556,26.3556,26.3485,26.3485,96165.0
2019-06-24 11:00:00,37.0,37.01,36.99,37.0,168506.0,26.3485,26.3556,26.3414,26.3485,168506.0
2019-06-24 11:30:00,36.99,37.0,36.95,36.96,207595.0,26.3414,26.3485,26.3129,26.32,207595.0
2019-06-24 12:00:00,36.95,36.96,36.94,36.94,181815.0,26.3129,26.32,26.3058,26.3058,181815.0
2019-06-24 12:30:00,36.95,36.96,36.94,36.95,180461.0,26.3129,26.32,26.3058,26.3129,180461.0
2019-06-24 13:00:00,36.94,36.95,36.92,36.93,354058.0,26.3058,26.3129,26.2915,26.2986,354058.0
2019-06-24 13:30:00,36.94,36.94,36.91,36.92,174080.0,26.3058,26.3058,26.2844,26.2915,174080.0
2019-06-24 14:00:00,36.91,36.92,36.9,36.91,230059.0,26.2844,26.2915,26.2773,26.2844,230059.0
2019-06-24 14:30:00,36.91,36.91,36.89,36.9,300161.0,26.2844,26.2844,26.2701,26.2773,300161.0
2019-06-24 15:00:00,36.9,36.91,36.89,36.91,208110.0,26.2773,26.2844,26.2701,26.2844,208110.0
2019-06-24 15:30:00,36.91,36.94,36.9,36.93,552522.0,26.2844,26.3058,26.2773,26.2986,552522.0
2019-06-25 09:30:00,36.94,36.98,36.91,36.93,234128.0,26.3058,26.3342,26.2844,26.2986,234128.0
2019-06-25 10:00:00,36.93,36.93,36.91,36.91,95457.0,26.2986,26.2986,26.2844,26.2844,95457.0
2019-06-25 10:30:00,36.91,36.92,36.89,36.92,187487.0,26.2844,26.2915,26.2701,26.2915,187487.0
2019-06-25 11:00:00,36.92,36.92,36.91,36.91,105911.0,26.2915,26.2915,26.2844,26.2844,105911.0
2019-06-25 11:30:00,36.92,36.92,36.91,36.91,110194.0,26.2915,26.2915,26.2844,26.2844,110194.0
2019-06-25 12:00:00,36.91,36.92,36.91,36.91,171781.0,26.2844,26.2915,26.2844,26.2844,171781.0
2019-06-25 12:30:00,36.92,36.92,36.89,36.9,239227.0,26.2915,26.2915,26.2701,26.2773,239227.0
2019-06-25 13:00:00,36.9,36.9,36.87,36.89,460271.0,26.2773,26.2773,26.2559,26.2701,460271.0
2019-06-25 13:30:00,36.89,36.91,36.88,36.91,228550.0,26.2701,26.2844,26.263,26.2844,228550.0
2019-06-25 14:00:00,36.91,36.91,36.88,36.88,267089.0,26.2844,26.2844,26.263,26.263,267089.0
2019-06-25 14:30:00,36.88,36.9,36.87,36.89,412617.0,26.263,26.2773,26.2559,26.2701,412617.0
2019-06-25 15:00:00,36.89,36.93,36.88,36.9,466693.0,26.2701,26.2986,26.263,26.2773,466693.0
2019-06-25 15:30:00,36.9,36.91,36.86,36.88,910480.0,26.2773,26.2844,26.2488,26.263,910480.0
2019-06-26 09:30:00,36.9,36.93,36.87,36.9,204453.0,26.2773,26.2986,26.2559,26.2773,204453.0
2019-06-26 10:00:00,36.9,36.9,36.87,36.89,112433.0,26.2773,26.2773,26.2559,26.2701,112433.0
2019-06-26 10:30:00,36.89,36.91,36.88,36.9,112645.0,26.2701,26.2844,26.263,26.2773,112645.0
2019-06-26 11:00:00,36.9,36.91,36.89,36.9,141935.0,26.2773,26.2844,26.2701,26.2773,141935.0
2019-06-26 11:30:00,36.9,36.91,36.89,36.9,150534.0,26.2773,26.2844,26.2701,26.2773,150534.0
2019-06-26 12:00:00,36.9,36.91,36.89,36.89,158128.0,26.2773,26.2844,26.2701,26.2701,158128.0
2019-06-26 12:30:00,36.9,36.91,36.89,36.9,117147.0,26.2773,26.2844,26.2701,26.2773,117147.0
2019-06-26 13:00:00,36.9,36.91,36.89,36.91,133120.0,26.2773,26.2844,26.2701,26.2844,133120.0
2019-06-26 13:30:00,36.91,36.92,36.9,36.9,210731.0,26.2844,26.2915,26.2773,26.2773,210731.0
2019-06-26 14:00:00,36.9,36.91,36.89,36.91,192426.0,26.2773,26.2844,26.2701,26.2844,192426.0
2019-06-26 14:30:00,36.9,36.91,36.87,36.87,182793.0,26.2773,26.2844,26.2559,26.2559,182793.0
2019-06-26 15:00:00,36.87,36.88,36.82,36.83,391550.0,26.2559,26.263,26.2203,26.2274,391550.0
2019-06-26 15:30:00,36.84,36.86,36.8,36.81,633295.0,26.2345,26.2488,26.2061,26.2132,633295.0
2019-06-27 09:30:00,36.84,36.95,36.84,36.88,448489.0,26.2345,26.3129,26.2345,26.263,448489.0
2019-06-27 10:00:00,36.88,36.9,36.87,36.89,188902.0,26.263,26.2773,26.2559,26.2701,188902.0
2019-06-27 10:30:00,36.89,36.91,36.88,36.9,66043.0,26.2701,26.2844,26.263,26.2773,66043.0
2019-06-27 11:00:00,36.9,36.92,36.88,36.89,204460.0,26.2773,26.2915,26.263,26.2701,204460.0
2019-06-27 11:30:00,36.89,36.89,36.85,36.85,184403.0,26.2701,26.2701,26.2417,26.2417,184403.0
2019-06-27 12:00:00,36.85,36.86,36.83,36.84,122922.0,26.2417,26.2488,26.2274,26.2345,122922.0
2019-06-27 12:30:00,36.84,36.84,36.82,36.83,216640.0,26.2345,26.2345,26.2203,26.2274,216640.0
2019-06-27 13:00:00,36.82,36.83,36.82,36.83,80447.0,26.2203,26.2274,26.2203,26.2274,80447.0
2019-06-27 13:30:00,36.83,36.83,36.82,36.82,142975.0,26.2274,26.2274,26.2203,26.2203,142975.0
2019-06-27 14:00:00,36.83,36.83,36.82,36.82,163894.0,26.2274,26.2274,26.2203,26.2203,163894.0
2019-06-27 14:30:00,36.83,36.83,36.82,36.83,157454.0,26.2274,26.2274,26.2203,26.2274,157454.0
2019-06-27 15:00:00,36.82,36.84,36.82,36.83,219281.0,26.2203,26.2345,26.2203,26.2274,219281.0
2019-06-27 15:30:00,36.83,36.84,36.82,36.84,280583.0,26.2274,26.2345,26.2203,26.2345,280583.0
2019-06-28 09:30:00,36.82,36.91,36.82,36.86,248851.0,26.2203,26.2844,26.2203,26.2488,248851.0
2019-06-28 10:00:00,36.87,36.88,36.86,36.87,142630.0,26.2559,26.263,26.2488,26.2559,142630.0
2019-06-28 10:30:00,36.87,36.88,36.86,36.86,103518.0,26.2559,26.263,26.2488,26.2488,103518.0
2019-06-28 11:00:00,36.86,36.87,36.83,36.84,190148.0,26.2488,26.2559,26.2274,26.2345,190148.0
2019-06-28 11:30:00,36.84,36.85,36.84,36.85,90479.0,26.2345,26.2417,26.2345,26.2417,90479.0
2019-06-28 12:00:00,36.84,36.85,36.84,36.84,80168.0,26.2345,26.2417,26.2345,26.2345,80168.0
2019-06-28 12:30:00,36.84,36.85,36.84,36.84,95565.0,26.2345,26.2417,26.2345,26.2345,95565.0
2019-06-28 13:00:00,36.84,36.85,36.84,36.84,72734.0,26.2345,26.2417,26.2345,26.2345,72734.0
2019-06-28 13:30:00,36.84,36.85,36.84,36.85,96889.0,26.2345,26.2417,26.2345,26.2417,96889.0
2019-06-28 14:00:00,36.84,36.85,36.84,36.84,98594.0,26.2345,26.2417,26.2345,26.2345,98594.0
2019-06-28 14:30:00,36.84,36.85,36.84,36.84,100580.0,26.2345,26.2417,26.2345,26.2345,100580.0
2019-06-28 15:00:00,36.84,36.85,36.84,36.84,122325.0,26.2345,26.2417,26.2345,26.2345,122325.0
2019-06-28 15:30:00,36.85,36.88,36.84,36.85,785929.0,26.2417,26.263,26.2345,26.2417,785929.0
2019-07-01 09:30:00,36.94,36.94,36.85,36.85,489110.0,26.3058,26.3058,26.2417,26.2417,489110.0
2019-07-01 10:00:00,36.86,36.89,36.84,36.87,308996.0,26.2488,26.2701,26.2345,26.2559,308996.0
2019-07-01 10:30:00,36.87,36.9,36.86,36.9,129640.0,26.2559,26.2773,26.2488,26.2773,129640.0
2019-07-01 11:00:00,36.89,36.9,36.86,36.87,162300.0,26.2701,26.2773,26.2488,26.2559,162300.0
2019-07-01 11:30:00,36.86,36.88,36.86,36.86,201363.0,26.2488,26.263,26.2488,26.2488,201363.0
2019-07-01 12:00:00,36.86,36.87,36.85,36.86,192128.0,26.2488,26.2559,26.2417,26.2488,192128.0
2019-07-01 12:30:00,36.86,36.86,36.85,36.86,157109.0,26.2488,26.2488,26.2417,26.2488,157109.0
2019-07-01 13:00:00,36.85,36.86,36.83,36.85,263800.0,26.2417,26.2488,26.2274,26.2417,263800.0
2019-07-01 13:30:00,36.84,36.85,36.83,36.84,346981.0,26.2345,26.2417,26.2274,26.2345,346981.0
2019-07-01 14:00:00,36.84,36.85,36.84,36.84,106822.0,26.2345,26.2417,26.2345,26.2345,106822.0
2019-07-01 14:30:00,36.85,36.86,36.84,36.85,148865.0,26.2417,26.2488,26.2345,26.2417,148865.0
2019-07-01 15:00:00,36.85,36.88,36.85,36.88,281347.0,26.2417,26.263,26.2417,26.263,281347.0
2019-07-01 15:30:00,36.88,36.89,36.86,36.87,634205.0,26.263,26.2701,26.2488,26.2559,634205.0
2019-07-02 09:30:00,36.74,36.74,36.7,36.73,243405.0,26.2776,26.2776,26.249,26.2705,243405.0
2019-07-02 10:00:00,36.72,36.77,36.72,36.77,193963.0,26.2633,26.2991,26.2633,26.2991,193963.0
2019-07-02 10:30:00,36.77,36.79,36.76,36.78,250379.0,26.2991,26.3134,26.292,26.3063,250379.0
2019-07-02 11:00:00,36.79,36.79,36.77,36.79,207784.0,26.3134,26.3134,26.2991,26.3134,207784.0
2019-07-02 11:30:00,36.79,36.79,36.76,36.77,194844.0,26.3134,26.3134,26.292,26.2991,194844.0
2019-07-02 12:00:00,36.77,36.79,36.76,36.78,299365.0,26.2991,26.3134,26.292,26.3063,299365.0
2019-07-02 12:30:00,36.78,36.82,36.78,36.81,1478216.0,26.3063,26.3349,26.3063,26.3277,1478216.0
2019-07-02 13:00:00,36.81,36.87,36.81,36.86,1410925.0,26.3277,26.3706,26.3277,26.3635,1410925.0
2019-07-02 13:30:00,36.87,36.88,36.85,36.86,342153.0,26.3706,26.3778,26.3563,26.3635,342153.0
2019-07-02 14:00:00,36.87,36.89,36.86,36.89,220657.0,26.3706,26.3849,26.3635,26.3849,220657.0
2019-07-02 14:30:00,36.89,36.9,36.86,36.86,341739.0,26.3849,26.3921,26.3635,26.3635,341739.0
2019-07-02 15:00:00,36.86,36.89,36.86,36.89,179229.0,26.3635,26.3849,26.3635,26.3849,179229.0
2019-07-02 15:30:00,36.89,36.91,36.88,36.9,671011.0,26.3849,26.3992,26.3778,26.3921,671011.0
2019-07-03 09:30:00,36.89,36.94,36.86,36.93,255494.0,26.3849,26.4207,26.3635,26.4135,255494.0
2019-07-03 10:00:00,36.93,36.99,36.93,36.98,333348.0,26.4135,26.4565,26.4135,26.4493,333348.0
2019-07-03 10:30:00,36.98,36.99,36.97,36.99,161940.0,26.4493,26.4565,26.4422,26.4565,161940.0
2019-07-03 11:00:00,36.99,37.0,36.95,36.96,309671.0,26.4565,26.4636,26.4278,26.435,309671.0
2019-07-03 11:30:00,36.96,36.96,36.91,36.92,192284.0,26.435,26.435,26.3992,26.4064,192284.0
2019-07-03 12:00:00,36.92,36.94,36.91,36.93,167316.0,26.4064,26.4207,26.3992,26.4135,167316.0
2019-07-03 12:30:00,36.93,36.98,36.9,36.96,613049.0,26.4135,26.4493,26.3921,26.435,613049.0
2019-07-05 09:30:00,36.94,36.94,36.83,36.85,484184.0,26.4207,26.4207,26.342,26.3563,484184.0
2019-07-05 10:00:00,36.84,36.85,36.81,36.81,362647.0,26.3492,26.3563,26.3277,26.3277,362647.0
2019-07-05 10:30:00,36.82,36.82,36.77,36.77,464568.0,26.3349,26.3349,26.2991,26.2991,464568.0
2019-07-05 11:00:00,36.77,36.78,36.73,36.73,690591.0,26.2991,26.3063,26.2705,26.2705,690591.0
2019-07-05 11:30:00,36.73,36.76,36.71,36.75,683132.0,26.2705,26.292,26.2562,26.2848,683132.0
2019-07-05 12:00:00,36.74,36.81,36.74,36.8,181127.0,26.2776,26.3277,26.2776,26.3206,181127.0
2019-07-05 12:30:00,36.8,36.82,36.79,36.82,143610.0,26.3206,26.3349,26.3134,26.3349,143610.0
2019-07-05 13:00:00,36.81,36.86,36.81,36.86,236583.0,26.3277,26.3635,26.3277,26.3635,236583.0
2019-07-05 13:30:00,36.86,36.86,36.83,36.84,155345.0,26.3635,26.3635,26.342,26.3492,155345.0
2019-07-05 14:00:00,36.84,36.84,36.83,36.84,87694.0,26.3492,26.3492,26.342,26.3492,87694.0
2019-07-05 14:30:00,36.84,36.85,36.83,36.84,81193.0,26.3492,26.3563,26.342,26.3492,81193.0
2019-07-05 15:00:00,36.84,36.85,36.82,36.83,106676.0,26.3492,26.3563,26.3349,26.342,106676.0
2019-07-05 15:30:00,36.83,36.88,36.82,36.88,252945.0,26.342,26.3778,26.3349,26.3778,252945.0
2019-07-08 09:30:00,36.85,36.85,36.79,36.83,210042.0,26.3563,26.3563,26.3134,26.342,210042.0
2019-07-08 10:00:00,36.83,36.84,36.81,36.82,240526.0,26.342,26.3492,26.3277,26.3349,240526.0
2019-07-08 10:30:00,36.82,36.82,36.81,36.82,66044.0,26.3349,26.3349,26.3277,26.3349,66044.0
2019-07-08 11:00:00,36.82,36.82,36.8,36.8,102856.0,26.3349,26.3349,26.3206,26.3206,102856.0
2019-07-08 11:30:00,36.81,36.81,36.79,36.8,125603.0,26.3277,26.3277,26.3134,26.3206,125603.0
2019-07-08 12:00:00,36.8,36.82,36.8,36.8,79455.0,26.3206,26.3349,26.3206,26.3206,79455.0
2019-07-08 12:30:00,36.81,36.81,36.77,36.77,240285.0,26.3277,26.3277,26.2991,26.2991,240285.0
2019-07-08 13:00:00,36.77,36.78,36.76,36.77,258618.0,26.2991,26.3063,26.292,26.2991,258618.0
2019-07-08 13:30:00,36.77,36.77,36.76,36.77,222176.0,26.2991,26.2991,26.292,26.2991,222176.0
2019-07-08 14:00:00,36.77,36.78,36.76,36.77,238211.0,26.2991,26.3063,26.292,26.2991,238211.0
2019-07-08 14:30:00,36.77,36.78,36.77,36.77,133858.0,26.2991,26.3063,26.2991,26.2991,133858.0
2019-07-08 15:00:00,36.78,36.8,36.77,36.78,279943.0,26.3063,26.3206,26.2991,26.3063,279943.0
2019-07-08 15:30:00,36.78,36.79,36.77,36.79,472370.0,26.3063,26.3134,26.2991,26.3134,472370.0
2019-07-09 09:30:00,36.78,36.79,36.75,36.77,227080.0,26.3063,26.3134,26.2848,26.2991,227080.0
2019-07-09 10:00:00,36.77,36.78,36.77,36.77,168682.0,26.2991,26.3063,26.2991,26.2991,168682.0
2019-07-09 10:30:00,36.77,36.81,36.77,36.79,188354.0,26.2991,26.3277,26.2991,26.3134,188354.0
2019-07-09 11:00:00,36.79,36.8,36.79,36.79,136572.0,26.3134,26.3206,26.3134,26.3134,136572.0
2019-07-09 11:30:00,36.79,36.8,36.79,36.79,115486.0,26.3134,26.3206,26.3134,26.3134,115486.0
2019-07-09 12:00:00,36.79,36.8,36.78,36.79,155166.0,26.3134,26.3206,26.3063,26.3134,155166.0
2019-07-09 12:30:00,36.79,36.79,36.78,36.79,210360.0,26.3134,26.3134,26.3063,26.3134,210360.0
2019-07-09 13:00:00,36.79,36.79,36.78,36.78,93936.0,26.3134,26.3134,26.3063,26.3063,93936.0
2019-07-09 13:30:00,36.78,36.79,36.78,36.78,133377.0,26.3063,26.3134,26.3063,26.3063,133377.0
2019-07-09 14:00:00,36.78,36.79,36.78,36.79,176856.0,26.3063,26.3134,26.3063,26.3134,176856.0
2019-07-09 14:30:00,36.79,36.8,36.77,36.77,359682.0,26.3134,26.3206,26.2991,26.2991,359682.0
2019-07-09 15:00:00,36.77,36.79,36.77,36.78,229238.0,26.2991,26.3134,26.2991,26.3063,229238.0
2019-07-09 15:30:00,36.77,36.79,36.77,36.77,276766.0,26.2991,26.3134,26.2991,26.2991,276766.0
2019-07-10 09:30:00,36.84,36.88,36.82,36.83,402836.0,26.3492,26.3778,26.3349,26.342,402836.0
2019-07-10 10:00:00,36.83,36.85,36.82,36.84,211018.0,26.342,26.3563,26.3349,26.3492,211018.0
2019-07-10 10:30:00,36.84,36.84,36.83,36.84,140624.0,26.3492,26.3492,26.342,26.3492,140624.0
2019-07-10 11:00:00,36.84,36.84,36.81,36.82,245464.0,26.3492,26.3492,26.3277,26.3349,245464.0
2019-07-10 11:30:00,36.83,36.83,36.81,36.83,133114.0,26.342,26.342,26.3277,26.342,133114.0
2019-07-10 12:00:00,36.82,36.83,36.82,36.83,101385.0,26.3349,26.342,26.3349,26.342,101385.0
2019-07-10 12:30:00,36.82,36.85,36.82,36.85,162080.0,26.3349,26.3563,26.3349,26.3563,162080.0
2019-07-10 13:00:00,36.85,36.87,36.84,36.87,116377.0,26.3563,26.3706,26.3492,26.3706,116377.0
2019-07-10 13:30:00,36.87,36.89,36.86,36.88,179754.0,26.3706,26.3849,26.3635,26.3778,179754.0
2019-07-10 14:00:00,36.88,36.91,36.87,36.89,145998.0,26.3778,26.3992,26.3706,26.3849,145998.0
2019-07-10 14:30:00,36.89,36.89,36.87,36.89,204836.0,26.3849,26.3849,26.3706,26.3849,204836.0
2019-07-10 15:00:00,36.89,36.91,36.88,36.91,111568.0,26.3849,26.3992,26.3778,26.3992,111568.0
2019-07-10 15:30:00,36.91,36.91,36.88,36.89,310287.0,26.3992,26.3992,26.3778,26.3849,310287.0
2019-07-11 09:30:00,36.91,36.91,36.88,36.91,146364.0,26.3992,26.3992,26.3778,26.3992,146364.0
2019-07-11 10:00:00,36.91,36.91,36.89,36.9,94540.0,26.3992,26.3992,26.3849,26.3921,94540.0
2019-07-11 10:30:00,36.91,36.91,36.88,36.89,141813.0,26.3992,26.3992,26.3778,26.3849,141813.0
2019-07-11 11:00:00,36.89,36.9,36.88,36.9,96184.0,26.3849,26.3921,26.3778,26.3921,96184.0
2019-07-11 11:30:00,36.9,36.91,36.89,36.91,100773.0,26.3921,26.3992,26.3849,26.3992,100773.0
2019-07-11 12:00:00,36.9,36.92,36.9,36.92,152701.0,26.3921,26.4064,26.3921,26.4064,152701.0
2019-07-11 12:30:00,36.91,36.92,36.9,36.91,108908.0,26.3992,26.4064,26.3921,26.3992,108908.0
2019-07-11 13:00:00,36.92,36.92,36.86,36.88,269842.0,26.4064,26.4064,26.3635,26.3778,269842.0
2019-07-11 13:30:00,36.88,36.89,36.86,36.89,209139.0,26.3778,26.3849,26.3635,26.3849,209139.0
2019-07-11 14:00:00,36.89,36.9,36.88,36.9,197778.0,26.3849,26.3921,26.3778,26.3921,197778.0
2019-07-11 14:30:00,36.9,36.92,36.88,36.91,282595.0,26.3921,26.4064,26.3778,26.3992,282595.0
2019-07-11 15:00:00,36.91,36.93,36.9,36.91,200155.0,26.3992,26.4135,26.3921,26.3992,200155.0
2019-07-11 15:30:00,36.9,36.93,36.89,36.92,240721.0,26.3921,26.4135,26.3849,26.4064,240721.0
2019-07-12 09:30:00,36.95,36.96,36.91,36.93,180343.0,26.4278,26.435,26.3992,26.4135,180343.0
2019-07-12 10:00:00,36.93,36.93,36.92,36.93,103020.0,26.4135,26.4135,26.4064,26.4135,103020.0
2019-07-12 10:30:00,36.93,36.94,36.92,36.93,81265.0,26.4135,26.4207,26.4064,26.4135,81265.0
2019-07-12 11:00:00,36.93,36.95,36.93,36.95,68288.0,26.4135,26.4278,26.4135,26.4278,68288.0
2019-07-12 11:30:00,36.94,36.96,36.94,36.95,98082.0,26.4207,26.435,26.4207,26.4278,98082.0
2019-07-12 12:00:00,36.95,36.97,36.95,36.96,127800.0,26.4278,26.4422,26.4278,26.435,127800.0
2019-07-12 12:30:00,36.96,36.96,36.95,36.96,114734.0,26.435,26.435,26.4278,26.435,114734.0
2019-07-12 13:00:00,36.96,36.98,36.95,36.98,143372.0,26.435,26.4493,26.4278,26.4493,143372.0
2019-07-12 13:30:00,36.97,36.99,36.96,36.98,189222.0,26.4422,26.4565,26.435,26.4493,189222.0
2019-07-12 14:00:00,36.98,36.99,36.97,36.98,181863.0,26.4493,26.4565,26.4422,26.4493,181863.0
2019-07-12 14:30:00,36.98,37.0,36.98,36.99,120182.0,26.4493,26.4636,26.4493,26.4565,120182.0
2019-07-12 15:00:00,36.98,37.0,36.98,37.0,138033.0,26.4493,26.4636,26.4493,26.4636,138033.0
2019-07-12 15:30:00,37.0,37.0,36.98,37.0,311340.0,26.4636,26.4636,26.4493,26.4636,311340.0
2019-07-15 09:30:00,37.01,37.02,36.98,36.98,150559.0,26.4708,26.4779,26.4493,26.4493,150559.0
2019-07-15 10:00:00,36.99,37.02,36.98,37.01,65477.0,26.4565,26.4779,26.4493,26.4708,65477.0
2019-07-15 10:30:00,37.01,37.02,37.0,37.01,103887.0,26.4708,26.4779,26.4636,26.4708,103887.0
2019-07-15 11:00:00,37.0,37.01,37.0,37.01,68480.0,26.4636,26.4708,26.4636,26.4708,68480.0
2019-07-15 11:30:00,37.01,37.01,37.0,37.01,165252.0,26.4708,26.4708,26.4636,26.4708,165252.0
2019-07-15 12:00:00,37.01,37.01,37.0,37.01,78035.0,26.4708,26.4708,26.4636,26.4708,78035.0
2019-07-15 12:30:00,37.01,37.01,37.0,37.01,48602.0,26.4708,26.4708,26.4636,26.4708,48602.0
2019-07-15 13:00:00,37.01,37.04,37.0,37.04,205048.0,26.4708,26.4922,26.4636,26.4922,205048.0
2019-07-15 13:30:00,37.03,37.05,37.03,37.04,121930.0,26.4851,26.4994,26.4851,26.4922,121930.0
2019-07-15 14:00:00,37.04,37.04,37.03,37.04,68957.0,26.4922,26.4922,26.4851,26.4922,68957.0
2019-07-15 14:30:00,37.04,37.04,37.03,37.04,73642.0,26.4922,26.4922,26.4851,26.4922,73642.0
2019-07-15 15:00:00,37.04,37.04,37.03,37.03,90231.0,26.4922,26.4922,26.4851,26.4851,90231.0
2019-07-15 15:30:00,37.04,37.04,37.03,37.04,232402.0,26.4922,26.4922,26.4851,26.4922,232402.0
2019-07-16 09:30:00,37.02,37.02,37.0,37.02,203009.0,26.4779,26.4779,26.4636,26.4779,203009.0
2019-07-16 10:00:00,37.01,37.05,37.01,37.04,184475.0,26.4708,26.4994,26.4708,26.4922,184475.0
2019-07-16 10:30:00,37.04,37.05,37.03,37.05,117174.0,26.4922,26.4994,26.4851,26.4994,117174.0
2019-07-16 11:00:00,37.04,37.05,37.03,37.04,219603.0,26.4922,26.4994,26.4851,26.4922,219603.0
2019-07-16 11:30:00,37.04,37.04,37.02,37.02,245549.0,26.4922,26.4922,26.4779,26.4779,245549.0
2019-07-16 12:00:00,37.02,37.03,37.01,37.01,175349.0,26.4779,26.4851,26.4708,26.4708,175349.0
2019-07-16 12:30:00,37.02,37.03,37.01,37.01,79065.0,26.4779,26.4851,26.4708,26.4708,79065.0
2019-07-16 13:00:00,37.02,37.04,37.02,37.04,139418.0,26.4779,26.4922,26.4779,26.4922,139418.0
2019-07-16 13:30:00,37.03,37.05,37.03,37.03,207655.0,26.4851,26.4994,26.4851,26.4851,207655.0
2019-07-16 14:00:00,37.03,37.04,37.02,37.03,103785.0,26.4851,26.4922,26.4779,26.4851,103785.0
2019-07-16 14:30:00,37.02,37.03,37.01,37.02,160225.0,26.4779,26.4851,26.4708,26.4779,160225.0
2019-07-16 15:00:00,37.01,37.03,37.01,37.03,114305.0,26.4708,26.4851,26.4708,26.4851,114305.0
2019-07-16 15:30:00,37.02,37.05,37.01,37.02,300869.0,26.4779,26.4994,26.4708,26.4779,300869.0
2019-07-17 09:30:00,37.04,37.09,37.02,37.06,1077438.0,26.4922,26.528,26.4779,26.5065,1077438.0
2019-07-17 10:00:00,37.06,37.1,37.06,37.09,347590.0,26.5065,26.5351,26.5065,26.528,347590.0
2019-07-17 10:30:00,37.09,37.1,37.07,37.08,188764.0,26.528,26.5351,26.5137,26.5208,188764.0
2019-07-17 11:00:00,37.09,37.09,37.08,37.08,110582.0,26.528,26.528,26.5208,26.5208,110582.0
2019-07-17 11:30:00,37.08,37.12,37.07,37.11,430793.0,26.5208,26.5494,26.5137,26.5423,430793.0
2019-07-17 12:00:00,37.11,37.13,37.1,37.12,128830.0,26.5423,26.5566,26.5351,26.5494,128830.0
2019-07-17 12:30:00,37.13,37.13,37.1,37.11,175372.0,26.5566,26.5566,26.5351,26.5423,175372.0
2019-07-17 13:00:00,37.1,37.11,37.1,37.11,48515.0,26.5351,26.5423,26.5351,26.5423,48515.0
2019-07-17 13:30:00,37.11,37.13,37.1,37.13,150670.0,26.5423,26.5566,26.5351,26.5566,150670.0
2019-07-17 14:00:00,37.12,37.13,37.11,37.13,87305.0,26.5494,26.5566,26.5423,26.5566,87305.0
2019-07-17 14:30:00,37.13,37.14,37.12,37.14,231716.0,26.5566,26.5637,26.5494,26.5637,231716.0
2019-07-17 15:00:00,37.14,37.15,37.12,37.14,415467.0,26.5637,26.5709,26.5494,26.5637,415467.0
2019-07-17 15:30:00,37.14,37.16,37.13,37.14,465960.0,26.5637,26.578,26.5566,26.5637,465960.0
2019-07-18 09:30:00,37.13,37.15,37.1,37.13,260060.0,26.5566,26.5709,26.5351,26.5566,260060.0
2019-07-18 10:00:00,37.12,37.14,37.12,37.14,66368.0,26.5494,26.5637,26.5494,26.5637,66368.0
2019-07-18 10:30:00,37.14,37.18,37.13,37.18,366380.0,26.5637,26.5923,26.5566,26.5923,366380.0
2019-07-18 11:00:00,37.18,37.18,37.15,37.16,298305.0,26.5923,26.5923,26.5709,26.578,298305.0
2019-07-18 11:30:00,37.16,37.16,37.13,37.16,177087.0,26.578,26.578,26.5566,26.578,177087.0
2019-07-18 12:00:00,37.16,37.16,37.15,37.15,100706.0,26.578,26.578,26.5709,26.5709,100706.0
2019-07-18 12:30:00,37.16,37.16,37.15,37.16,95051.0,26.578,26.578,26.5709,26.578,95051.0
2019-07-18 13:00:00,37.15,37.16,37.15,37.16,136496.0,26.5709,26.578,26.5709,26.578,136496.0
2019-07-18 13:30:00,37.15,37.16,37.15,37.15,143237.0,26.5709,26.578,26.5709,26.5709,143237.0
2019-07-18 14:00:00,37.15,37.18,37.15,37.18,201820.0,26.5709,26.5923,26.5709,26.5923,201820.0
2019-07-18 14:30:00,37.18,37.18,37.16,37.18,268155.0,26.5923,26.5923,26.578,26.5923,268155.0
2019-07-18 15:00:00,37.18,37.2,37.17,37.18,255367.0,26.5923,26.6067,26.5852,26.5923,255367.0
2019-07-18 15:30:00,37.18,37.2,37.17,37.2,883042.0,26.5923,26.6067,26.5852,26.6067,883042.0
2019-07-19 09:30:00,37.21,37.24,37.21,37.23,481139.0,26.6138,26.6353,26.6138,26.6281,481139.0
2019-07-19 10:00:00,37.23,37.24,37.21,37.23,280312.0,26.6281,26.6353,26.6138,26.6281,280312.0
2019-07-19 10:30:00,37.23,37.24,37.21,37.22,275140.0,26.6281,26.6353,26.6138,26.621,275140.0
2019-07-19 11:00:00,37.22,37.23,37.22,37.22,259707.0,26.621,26.6281,26.621,26.621,259707.0
2019-07-19 11:30:00,37.23,37.24,37.22,37.22,285847.0,26.6281,26.6353,26.621,26.621,285847.0
2019-07-19 12:00:00,37.22,37.24,37.22,37.24,108131.0,26.621,26.6353,26.621,26.6353,108131.0
2019-07-19 12:30:00,37.23,37.24,37.22,37.23,215711.0,26.6281,26.6353,26.621,26.6281,215711.0
2019-07-19 13:00:00,37.22,37.24,37.22,37.23,115093.0,26.621,26.6353,26.621,26.6281,115093.0
2019-07-19 13:30:00,37.23,37.24,37.21,37.21,191089.0,26.6281,26.6353,26.6138,26.6138,191089.0
2019-07-19 14:00:00,37.21,37.22,37.18,37.19,250712.0,26.6138,26.621,26.5923,26.5995,250712.0
2019-07-19 14:30:00,37.19,37.21,37.19,37.19,149209.0,26.5995,26.6138,26.5995,26.5995,149209.0
2019-07-19 15:00:00,37.2,37.2,37.16,37.18,182033.0,26.6067,26.6067,26.578,26.5923,182033.0
2019-07-19 15:30:00,37.18,37.19,37.16,37.18,285464.0,26.5923,26.5995,26.578,26.5923,285464.0
2019-07-22 09:30:00,37.23,37.23,37.19,37.21,177082.0,26.6281,26.6281,26.5995,26.6138,177082.0
2019-07-22 10:00:00,37.22,37.22,37.19,37.2,124910.0,26.621,26.621,26.5995,26.6067,124910.0
2019-07-22 10:30:00,37.2,37.21,37.19,37.21,112693.0,26.6067,26.6138,26.5995,26.6138,112693.0
2019-07-22 11:00:00,37.21,37.21,37.2,37.2,83484.0,26.6138,26.6138,26.6067,26.6067,83484.0
2019-07-22 11:30:00,37.21,37.22,37.2,37.22,106998.0,26.6138,26.621,26.6067,26.621,106998.0
2019-07-22 12:00:00,37.21,37.23,37.21,37.23,71081.0,26.6138,26.6281,26.6138,26.6281,71081.0
2019-07-22 12:30:00,37.23,37.24,37.22,37.24,109744.0,26.6281,26.6353,26.621,26.6353,109744.0
2019-07-22 13:00:00,37.23,37.24,37.23,37.24,100557.0,26.6281,26.6353,26.6281,26.6353,100557.0
2019-07-22 13:30:00,37.23,37.24,37.23,37.23,119804.0,26.6281,26.6353,26.6281,26.6281,119804.0
2019-07-22 14:00:00,37.23,37.24,37.23,37.23,119910.0,26.6281,26.6353,26.6281,26.6281,119910.0
2019-07-22 14:30:00,37.23,37.24,37.22,37.23,146973.0,26.6281,26.6353,26.621,26.6281,146973.0
2019-07-22 15:00:00,37.23,37.23,37.22,37.22,106534.0,26.6281,26.6281,26.621,26.621,106534.0
2019-07-22 15:30:00,37.22,37.23,37.19,37.2,214140.0,26.621,26.6281,26.5995,26.6067,214140.0
2019-07-23 09:30:00,37.23,37.24,37.21,37.23,154720.0,26.6281,26.6353,26.6138,26.6281,154720.0
2019-07-23 10:00:00,37.22,37.23,37.2,37.23,191216.0,26.621,26.6281,26.6067,26.6281,191216.0
2019-07-23 10:30:00,37.23,37.23,37.21,37.22,69674.0,26.6281,26.6281,26.6138,26.621,69674.0
2019-07-23 11:00:00,37.21,37.22,37.2,37.22,114196.0,26.6138,26.621,26.6067,26.621,114196.0
2019-07-23 11:30:00,37.22,37.22,37.21,37.21,80470.0,26.621,26.621,26.6138,26.6138,80470.0
2019-07-23 12:00:00,37.21,37.23,37.21,37.22,171874.0,26.6138,26.6281,26.6138,26.621,171874.0
2019-07-23 12:30:00,37.21,37.22,37.21,37.21,34948.0,26.6138,26.621,26.6138,26.6138,34948.0
2019-07-23 13:00:00,37.21,37.23,37.21,37.21,110424.0,26.6138,26.6281,26.6138,26.6138,110424.0
2019-07-23 13:30:00,37.22,37.23,37.21,37.23,117672.0,26.621,26.6281,26.6138,26.6281,117672.0
2019-07-23 14:00:00,37.23,37.23,37.22,37.23,120285.0,26.6281,26.6281,26.621,26.6281,120285.0
2019-07-23 14:30:00,37.23,37.24,37.22,37.23,147594.0,26.6281,26.6353,26.621,26.6281,147594.0
2019-07-23 15:00:00,37.23,37.25,37.22,37.22,198445.0,26.6281,26.6424,26.621,26.621,198445.0
2019-07-23 15:30:00,37.23,37.25,37.22,37.23,328719.0,26.6281,26.6424,26.621,26.6281,328719.0
2019-07-24 09:30:00,37.24,37.29,37.23,37.29,280800.0,26.6353,26.671,26.6281,26.671,280800.0
2019-07-24 10:00:00,37.29,37.29,37.28,37.29,75935.0,26.671,26.671,26.6639,26.671,75935.0
2019-07-24 10:30:00,37.29,37.3,37.28,37.29,219660.0,26.671,26.6782,26.6639,26.671,219660.0
2019-07-24 11:00:00,37.3,37.3,37.29,37.3,151517.0,26.6782,26.6782,26.671,26.6782,151517.0
2019-07-24 11:30:00,37.29,37.32,37.29,37.3,197442.0,26.671,26.6925,26.671,26.6782,197442.0
2019-07-24 12:00:00,37.31,37.32,37.3,37.32,109285.0,26.6853,26.6925,26.6782,26.6925,109285.0
2019-07-24 12:30:00,37.32,37.35,37.31,37.35,290583.0,26.6925,26.7139,26.6853,26.7139,290583.0
2019-07-24 13:00:00,37.34,37.36,37.34,37.35,276823.0,26.7068,26.7211,26.7068,26.7139,276823.0
2019-07-24 13:30:00,37.35,37.36,37.34,37.36,176764.0,26.7139,26.7211,26.7068,26.7211,176764.0
2019-07-24 14:00:00,37.36,37.36,37.35,37.36,223388.0,26.7211,26.7211,26.7139,26.7211,223388.0
2019-07-24 14:30:00,37.36,37.37,37.35,37.37,395483.0,26.7211,26.7282,26.7139,26.7282,395483.0
2019-07-24 15:00:00,37.37,37.38,37.36,37.36,590281.0,26.7282,26.7354,26.7211,26.7211,590281.0
2019-07-24 15:30:00,37.37,37.38,37.35,37.37,744972.0,26.7282,26.7354,26.7139,26.7282,744972.0
2019-07-25 09:30:00,37.38,37.39,37.3,37.32,498577.0,26.7354,26.7425,26.6782,26.6925,498577.0
2019-07-25 10:00:00,37.33,37.36,37.33,37.34,218664.0,26.6996,26.7211,26.6996,26.7068,218664.0
2019-07-25 10:30:00,37.35,37.35,37.33,37.34,160660.0,26.7139,26.7139,26.6996,26.7068,160660.0
2019-07-25 11:00:00,37.34,37.35,37.33,37.34,219858.0,26.7068,26.7139,26.6996,26.7068,219858.0
2019-07-25 11:30:00,37.34,37.35,37.32,37.33,296789.0,26.7068,26.7139,26.6925,26.6996,296789.0
2019-07-25 12:00:00,37.33,37.33,37.3,37.32,193651.0,26.6996,26.6996,26.6782,26.6925,193651.0
2019-07-25 12:30:00,37.32,37.32,37.3,37.31,185518.0,26.6925,26.6925,26.6782,26.6853,185518.0
2019-07-25 13:00:00,37.31,37.31,37.28,37.31,222786.0,26.6853,26.6853,26.6639,26.6853,222786.0
2019-07-25 13:30:00,37.31,37.34,37.3,37.34,297296.0,26.6853,26.7068,26.6782,26.7068,297296.0
2019-07-25 14:00:00,37.34,37.35,37.33,37.34,263240.0,26.7068,26.7139,26.6996,26.7068,263240.0
2019-07-25 14:30:00,37.35,37.35,37.32,37.33,188913.0,26.7139,26.7139,26.6925,26.6996,188913.0
2019-07-25 15:00:00,37.32,37.33,37.27,37.3,655566.0,26.6925,26.6996,26.6567,26.6782,655566.0
2019-07-25 15:30:00,37.3,37.3,37.26,37.27,462523.0,26.6782,26.6782,26.6496,26.6567,462523.0
2019-07-26 09:30:00,37.28,37.33,37.28,37.31,215972.0,26.6639,26.6996,26.6639,26.6853,215972.0
2019-07-26 10:00:00,37.3,37.33,37.3,37.31,144592.0,26.6782,26.6996,26.6782,26.6853,144592.0
2019-07-26 10:30:00,37.31,37.33,37.29,37.3,126464.0,26.6853,26.6996,26.671,26.6782,126464.0
2019-07-26 11:00:00,37.3,37.31,37.29,37.3,86987.0,26.6782,26.6853,26.671,26.6782,86987.0
2019-07-26 11:30:00,37.3,37.32,37.29,37.31,183396.0,26.6782,26.6925,26.671,26.6853,183396.0
2019-07-26 12:00:00,37.31,37.31,37.29,37.3,65732.0,26.6853,26.6853,26.671,26.6782,65732.0
2019-07-26 12:30:00,37.3,37.31,37.3,37.3,63952.0,26.6782,26.6853,26.6782,26.6782,63952.0
2019-07-26 13:00:00,37.3,37.31,37.3,37.3,163800.0,26.6782,26.6853,26.6782,26.6782,163800.0
2019-07-26 13:30:00,37.3,37.31,37.29,37.29,112950.0,26.6782,26.6853,26.671,26.671,112950.0
2019-07-26 14:00:00,37.3,37.31,37.29,37.3,114813.0,26.6782,26.6853,26.671,26.6782,114813.0
2019-07-26 14:30:00,37.3,37.32,37.3,37.31,114566.0,26.6782,26.6925,26.6782,26.6853,114566.0
2019-07-26 15:00:00,37.32,37.33,37.31,37.32,194298.0,26.6925,26.6996,26.6853,26.6925,194298.0
2019-07-26 15:30:00,37.32,37.33,37.31,37.32,363912.0,26.6925,26.6996,26.6853,26.6925,363912.0
2019-07-29 09:30:00,37.32,37.35,37.31,37.33,271996.0,26.6925,26.7139,26.6853,26.6996,271996.0
2019-07-29 10:00:00,37.33,37.33,37.31,37.33,133660.0,26.6996,26.6996,26.6853,26.6996,133660.0
2019-07-29 10:30:00,37.32,37.35,37.32,37.35,71797.0,26.6925,26.7139,26.6925,26.7139,71797.0
2019-07-29 11:00:00,37.34,37.38,37.34,37.37,248685.0,26.7068,26.7354,26.7068,26.7282,248685.0
2019-07-29 11:30:00,37.37,37.41,37.37,37.41,235116.0,26.7282,26.7569,26.7282,26.7569,235116.0
2019-07-29 12:00:00,37.4,37.41,37.39,37.41,134454.0,26.7497,26.7569,26.7425,26.7569,134454.0
2019-07-29 12:30:00,37.41,37.41,37.39,37.4,253518.0,26.7569,26.7569,26.7425,26.7497,253518.0
2019-07-29 13:00:00,37.4,37.42,37.39,37.41,412808.0,26.7497,26.764,26.7425,26.7569,412808.0
2019-07-29 13:30:00,37.41,37.42,37.39,37.4,137752.0,26.7569,26.764,26.7425,26.7497,137752.0
2019-07-29 14:00:00,37.4,37.41,37.39,37.41,163887.0,26.7497,26.7569,26.7425,26.7569,163887.0
2019-07-29 14:30:00,37.41,37.42,37.4,37.41,125434.0,26.7569,26.764,26.7497,26.7569,125434.0
2019-07-29 15:00:00,37.41,37.42,37.41,37.42,208108.0,26.7569,26.764,26.7569,26.764,208108.0
2019-07-29 15:30:00,37.42,37.43,37.4,37.4,641591.0,26.764,26.7712,26.7497,26.7497,641591.0
2019-07-30 09:30:00,37.37,37.4,37.34,37.38,254685.0,26.7282,26.7497,26.7068,26.7354,254685.0
2019-07-30 10:00:00,37.38,37.43,37.38,37.42,408639.0,26.7354,26.7712,26.7354,26.764,408639.0
2019-07-30 10:30:00,37.41,37.42,37.39,37.42,249460.0,26.7569,26.764,26.7425,26.764,249460.0
2019-07-30 11:00:00,37.42,37.42,37.41,37.42,114242.0,26.764,26.764,26.7569,26.764,114242.0
2019-07-30 11:30:00,37.42,37.42,37.37,37.38,250567.0,26.764,26.764,26.7282,26.7354,250567.0
2019-07-30 12:00:00,37.38,37.4,37.36,37.37,214398.0,26.7354,26.7497,26.7211,26.7282,214398.0
2019-07-30 12:30:00,37.37,37.37,37.36,37.37,97445.0,26.7282,26.7282,26.7211,26.7282,97445.0
2019-07-30 13:00:00,37.37,37.37,37.35,37.36,163655.0,26.7282,26.7282,26.7139,26.7211,163655.0
2019-07-30 13:30:00,37.36,37.36,37.34,37.35,173988.0,26.7211,26.7211,26.7068,26.7139,173988.0
2019-07-30 14:00:00,37.36,37.37,37.35,37.36,249585.0,26.7211,26.7282,26.7139,26.7211,249585.0
2019-07-30 14:30:00,37.36,37.36,37.31,37.35,352478.0,26.7211,26.7211,26.6853,26.7139,352478.0
2019-07-30 15:00:00,37.34,37.35,37.32,37.33,342354.0,26.7068,26.7139,26.6925,26.6996,342354.0
2019-07-30 15:30:00,37.33,37.35,37.32,37.35,1079770.0,26.6996,26.7139,26.6925,26.7139,1079770.0
2019-07-31 09:30:00,37.34,37.37,37.32,37.34,244255.0,26.7068,26.7282,26.6925,26.7068,244255.0
2019-07-31 10:00:00,37.34,37.35,37.29,37.3,267126.0,26.7068,26.7139,26.671,26.6782,267126.0
2019-07-31 10:30:00,37.29,37.31,37.28,37.3,259951.0,26.671,26.6853,26.6639,26.6782,259951.0
2019-07-31 11:00:00,37.3,37.32,37.28,37.28,213264.0,26.6782,26.6925,26.6639,26.6639,213264.0
2019-07-31 11:30:00,37.28,37.32,37.28,37.31,429863.0,26.6639,26.6925,26.6639,26.6853,429863.0
2019-07-31 12:00:00,37.3,37.32,37.3,37.32,124104.0,26.6782,26.6925,26.6782,26.6925,124104.0
2019-07-31 12:30:00,37.31,37.32,37.3,37.32,213512.0,26.6853,26.6925,26.6782,26.6925,213512.0
2019-07-31 13:00:00,37.32,37.34,37.31,37.34,234433.0,26.6925,26.7068,26.6853,26.7068,234433.0
2019-07-31 13:30:00,37.34,37.4,37.33,37.39,423579.0,26.7068,26.7497,26.6996,26.7425,423579.0
2019-07-31 14:00:00,37.39,37.4,37.33,37.37,438861.0,26.7425,26.7497,26.6996,26.7282,438861.0
2019-07-31 14:30:00,37.37,37.37,37.28,37.32,600099.0,26.7282,26.7282,26.6639,26.6925,600099.0
2019-07-31 15:00:00,37.32,37.39,37.31,37.39,782128.0,26.6925,26.7425,26.6853,26.7425,782128.0
2019-07-31 15:30:00,37.39,37.39,37.35,37.36,932129.0,26.7425,26.7425,26.7139,26.7211,932129.0
2019-08-01 09:30:00,37.21,37.25,37.2,37.24,369727.0,26.732,26.7608,26.7249,26.7536,369727.0
2019-08-01 10:00:00,37.24,37.31,37.22,37.3,685737.0,26.7536,26.8039,26.7392,26.7967,685737.0
2019-08-01 10:30:00,37.3,37.33,37.29,37.3,473714.0,26.7967,26.8183,26.7895,26.7967,473714.0
2019-08-01 11:00:00,37.3,37.31,37.29,37.31,286367.0,26.7967,26.8039,26.7895,26.8039,286367.0
2019-08-01 11:30:00,37.3,37.31,37.29,37.29,133358.0,26.7967,26.8039,26.7895,26.7895,133358.0
2019-08-01 12:00:00,37.3,37.31,37.29,37.29,210879.0,26.7967,26.8039,26.7895,26.7895,210879.0
2019-08-01 12:30:00,37.29,37.3,37.29,37.3,153720.0,26.7895,26.7967,26.7895,26.7967,153720.0
2019-08-01 13:00:00,37.3,37.3,37.25,37.25,245019.0,26.7967,26.7967,26.7608,26.7608,245019.0
2019-08-01 13:30:00,37.25,37.28,37.21,37.22,512812.0,26.7608,26.7823,26.732,26.7392,512812.0
2019-08-01 14:00:00,37.22,37.23,37.18,37.2,329369.0,26.7392,26.7464,26.7105,26.7249,329369.0
2019-08-01 14:30:00,37.2,37.21,37.18,37.19,211425.0,26.7249,26.732,26.7105,26.7177,211425.0
2019-08-01 15:00:00,37.2,37.22,37.18,37.2,352357.0,26.7249,26.7392,26.7105,26.7249,352357.0
2019-08-01 15:30:00,37.2,37.21,37.17,37.19,716371.0,26.7249,26.732,26.7033,26.7177,716371.0
2019-08-02 09:30:00,37.22,37.22,37.15,37.17,439497.0,26.7392,26.7392,26.6889,26.7033,439497.0
2019-08-02 10:00:00,37.17,37.18,37.11,37.14,344302.0,26.7033,26.7105,26.6602,26.6818,344302.0
2019-08-02 10:30:00,37.14,37.15,37.09,37.1,170730.0,26.6818,26.6889,26.6458,26.653,170730.0
2019-08-02 11:00:00,37.09,37.15,37.09,37.14,275300.0,26.6458,26.6889,26.6458,26.6818,275300.0
2019-08-02 11:30:00,37.14,37.15,37.11,37.15,235720.0,26.6818,26.6889,26.6602,26.6889,235720.0
2019-08-02 12:00:00,37.14,37.18,37.13,37.17,102646.0,26.6818,26.7105,26.6746,26.7033,102646.0
2019-08-02 12:30:00,37.18,37.18,37.14,37.15,114656.0,26.7105,26.7105,26.6818,26.6889,114656.0
2019-08-02 13:00:00,37.15,37.16,37.14,37.16,111380.0,26.6889,26.6961,26.6818,26.6961,111380.0
2019-08-02 13:30:00,37.16,37.2,37.15,37.2,318862.0,26.6961,26.7249,26.6889,26.7249,318862.0
2019-08-02 14:00:00,37.2,37.22,37.19,37.22,231910.0,26.7249,26.7392,26.7177,26.7392,231910.0
2019-08-02 14:30:00,37.22,37.22,37.2,37.22,217484.0,26.7392,26.7392,26.7249,26.7392,217484.0
2019-08-02 15:00:00,37.22,37.23,37.2,37.23,237902.0,26.7392,26.7464,26.7249,26.7464,237902.0
2019-08-02 15:30:00,37.23,37.24,37.2,37.23,703966.0,26.7464,26.7536,26.7249,26.7464,703966.0
2019-08-05 09:30:00,37.12,37.14,36.91,36.94,822539.0,26.6674,26.6818,26.5165,26.5381,822539.0
2019-08-05 10:00:00,36.94,36.94,36.85,36.89,703263.0,26.5381,26.5381,26.4734,26.5022,703263.0
2019-08-05 10:30:00,36.89,36.89,36.78,36.88,955862.0,26.5022,26.5022,26.4231,26.495,955862.0
2019-08-05 11:00:00,36.87,36.93,36.86,36.9,337022.0,26.4878,26.5309,26.4806,26.5093,337022.0
2019-08-05 11:30:00,36.9,36.93,36.89,36.91,178286.0,26.5093,26.5309,26.5022,26.5165,178286.0
2019-08-05 12:00:00,36.91,36.92,36.86,36.89,279647.0,26.5165,26.5237,26.4806,26.5022,279647.0
2019-08-05 12:30:00,36.89,36.9,36.83,36.84,368981.0,26.5022,26.5093,26.459,26.4662,368981.0
2019-08-05 13:00:00,36.84,36.88,36.83,36.85,253280.0,26.4662,26.495,26.459,26.4734,253280.0
2019-08-05 13:30:00,36.84,36.88,36.84,36.84,239618.0,26.4662,26.495,26.4662,26.4662,239618.0
2019-08-05 14:00:00,36.84,36.85,36.83,36.83,346335.0,26.4662,26.4734,26.459,26.459,346335.0
2019-08-05 14:30:00,36.84,36.87,36.81,36.86,351685.0,26.4662,26.4878,26.4447,26.4806,351685.0
2019-08-05 15:00:00,36.85,36.86,36.81,36.85,260851.0,26.4734,26.4806,26.4447,26.4734,260851.0
2019-08-05 15:30:00,36.84,36.9,36.82,36.87,563001.0,26.4662,26.5093,26.4519,26.4878,563001.0
2019-08-06 09:30:00,36.98,37.0,36.93,36.94,537032.0,26.5668,26.5812,26.5309,26.5381,537032.0
2019-08-06 10:00:00,36.95,36.97,36.88,36.92,672811.0,26.5453,26.5596,26.495,26.5237,672811.0
2019-08-06 10:30:00,36.91,36.95,36.9,36.91,135590.0,26.5165,26.5453,26.5093,26.5165,135590.0
2019-08-06 11:00:00,36.92,36.93,36.86,36.91,217423.0,26.5237,26.5309,26.4806,26.5165,217423.0
2019-08-06 11:30:00,36.9,36.92,36.87,36.92,192819.0,26.5093,26.5237,26.4878,26.5237,192819.0
2019-08-06 12:00:00,36.91,36.94,36.9,36.91,96553.0,26.5165,26.5381,26.5093,26.5165,96553.0
2019-08-06 12:30:00,36.91,36.93,36.91,36.93,111324.0,26.5165,26.5309,26.5165,26.5309,111324.0
2019-08-06 13:00:00,36.93,36.95,36.92,36.95,132871.0,26.5309,26.5453,26.5237,26.5453,132871.0
2019-08-06 13:30:00,36.95,36.98,36.94,36.97,269092.0,26.5453,26.5668,26.5381,26.5596,269092.0
2019-08-06 14:00:00,36.97,36.99,36.96,36.99,240000.0,26.5596,26.574,26.5524,26.574,240000.0
2019-08-06 14:30:00,36.99,37.0,36.97,36.98,252758.0,26.574,26.5812,26.5596,26.5668,252758.0
2019-08-06 15:00:00,36.99,37.0,36.97,36.97,289628.0,26.574,26.5812,26.5596,26.5596,289628.0
2019-08-06 15:30:00,36.97,37.02,36.95,36.98,966766.0,26.5596,26.5955,26.5453,26.5668,966766.0
2019-08-07 09:30:00,36.93,36.93,36.8,36.85,740421.0,26.5309,26.5309,26.4375,26.4734,740421.0
2019-08-07 10:00:00,36.86,36.89,36.84,36.89,383483.0,26.4806,26.5022,26.4662,26.5022,383483.0
2019-08-07 10:30:00,36.88,36.92,36.87,36.92,253592.0,26.495,26.5237,26.4878,26.5237,253592.0
2019-08-07 11:00:00,36.91,36.94,36.9,36.91,234059.0,26.5165,26.5381,26.5093,26.5165,234059.0
2019-08-07 11:30:00,36.91,36.93,36.86,36.87,210979.0,26.5165,26.5309,26.4806,26.4878,210979.0
2019-08-07 12:00:00,36.88,36.89,36.86,36.89,185207.0,26.495,26.5022,26.4806,26.5022,185207.0
2019-08-07 12:30:00,36.88,36.92,36.88,36.91,146345.0,26.495,26.5237,26.495,26.5165,146345.0
2019-08-07 13:00:00,36.91,36.94,36.9,36.94,204581.0,26.5165,26.5381,26.5093,26.5381,204581.0
2019-08-07 13:30:00,36.94,36.96,36.91,36.92,331629.0,26.5381,26.5524,26.5165,26.5237,331629.0
2019-08-07 14:00:00,36.92,36.96,36.83,36.87,1280880.0,26.5237,26.5524,26.459,26.4878,1280880.0
2019-08-07 14:30:00,36.87,36.9,36.85,36.9,283065.0,26.4878,26.5093,26.4734,26.5093,283065.0
2019-08-07 15:00:00,36.9,36.9,36.84,36.86,373815.0,26.5093,26.5093,26.4662,26.4806,373815.0
2019-08-07 15:30:00,36.86,36.92,36.85,36.89,661425.0,26.4806,26.5237,26.4734,26.5022,661425.0
2019-08-08 09:30:00,36.94,36.97,36.91,36.96,254580.0,26.5381,26.5596,26.5165,26.5524,254580.0
2019-08-08 10:00:00,36.95,36.96,36.93,36.95,122999.0,26.5453,26.5524,26.5309,26.5453,122999.0
2019-08-08 10:30:00,36.96,36.98,36.95,36.97,138534.0,26.5524,26.5668,26.5453,26.5596,138534.0
2019-08-08 11:00:00,36.97,36.97,36.94,36.96,162276.0,26.5596,26.5596,26.5381,26.5524,162276.0
2019-08-08 11:30:00,36.97,37.01,36.96,36.97,327736.0,26.5596,26.5884,26.5524,26.5596,327736.0
2019-08-08 12:00:00,36.98,37.01,36.96,37.01,190580.0,26.5668,26.5884,26.5524,26.5884,190580.0
2019-08-08 12:30:00,37.0,37.01,36.99,37.01,127005.0,26.5812,26.5884,26.574,26.5884,127005.0
2019-08-08 13:00:00,37.01,37.02,36.99,37.0,131846.0,26.5884,26.5955,26.574,26.5812,131846.0
2019-08-08 13:30:00,37.0,37.02,36.99,37.0,135521.0,26.5812,26.5955,26.574,26.5812,135521.0
2019-08-08 14:00:00,37.01,37.01,36.99,37.01,155956.0,26.5884,26.5884,26.574,26.5884,155956.0
2019-08-08 14:30:00,37.01,37.03,37.0,37.01,131563.0,26.5884,26.6027,26.5812,26.5884,131563.0
2019-08-08 15:00:00,37.02,37.04,37.0,37.04,216482.0,26.5955,26.6099,26.5812,26.6099,216482.0
2019-08-08 15:30:00,37.04,37.04,36.98,37.02,1231864.0,26.6099,26.6099,26.5668,26.5955,1231864.0
2019-08-09 09:30:00,37.0,37.04,37.0,37.01,177738.0,26.5812,26.6099,26.5812,26.5884,177738.0
2019-08-09 10:00:00,37.02,37.06,37.01,37.02,162583.0,26.5955,26.6243,26.5884,26.5955,162583.0
2019-08-09 10:30:00,37.01,37.02,36.98,37.01,65951.0,26.5884,26.5955,26.5668,26.5884,65951.0
2019-08-09 11:00:00,37.01,37.04,36.99,37.01,73173.0,26.5884,26.6099,26.574,26.5884,73173.0
2019-08-09 11:30:00,37.01,37.03,37.0,37.01,92068.0,26.5884,26.6027,26.5812,26.5884,92068.0
2019-08-09 12:00:00,37.0,37.01,36.99,37.0,71188.0,26.5812,26.5884,26.574,26.5812,71188.0
2019-08-09 12:30:00,37.0,37.04,36.99,37.02,202379.0,26.5812,26.6099,26.574,26.5955,202379.0
2019-08-09 13:00:00,37.02,37.03,37.01,37.02,250414.0,26.5955,26.6027,26.5884,26.5955,250414.0
2019-08-09 13:30:00,37.02,37.05,37.01,37.04,137866.0,26.5955,26.6171,26.5884,26.6099,137866.0
2019-08-09 14:00:00,37.04,37.08,37.04,37.08,74665.0,26.6099,26.6386,26.6099,26.6386,74665.0
2019-08-09 14:30:00,37.08,37.08,37.04,37.05,192886.0,26.6386,26.6386,26.6099,26.6171,192886.0
2019-08-09 15:00:00,37.05,37.07,37.05,37.07,105299.0,26.6171,26.6315,26.6171,26.6315,105299.0
2019-08-09 15:30:00,37.07,37.09,37.05,37.06,268195.0,26.6315,26.6458,26.6171,26.6243,268195.0
2019-08-12 09:30:00,37.03,37.05,37.0,37.03,230052.0,26.6027,26.6171,26.5812,26.6027,230052.0
2019-08-12 10:00:00,37.03,37.08,37.03,37.07,122220.0,26.6027,26.6386,26.6027,26.6315,122220.0
2019-08-12 10:30:00,37.07,37.08,37.04,37.06,96712.0,26.6315,26.6386,26.6099,26.6243,96712.0
2019-08-12 11:00:00,37.05,37.06,37.01,37.04,132089.0,26.6171,26.6243,26.5884,26.6099,132089.0
2019-08-12 11:30:00,37.03,37.07,37.03,37.06,75641.0,26.6027,26.6315,26.6027,26.6243,75641.0
2019-08-12 12:00:00,37.05,37.07,37.05,37.06,64679.0,26.6171,26.6315,26.6171,26.6243,64679.0
2019-08-12 12:30:00,37.07,37.07,37.05,37.07,94024.0,26.6315,26.6315,26.6171,26.6315,94024.0
2019-08-12 13:00:00,37.07,37.07,37.05,37.05,69743.0,26.6315,26.6315,26.6171,26.6171,69743.0
2019-08-12 13:30:00,37.05,37.08,37.05,37.07,133806.0,26.6171,26.6386,26.6171,26.6315,133806.0
2019-08-12 14:00:00,37.06,37.07,37.04,37.04,74134.0,26.6243,26.6315,26.6099,26.6099,74134.0
2019-08-12 14:30:00,37.04,37.05,36.99,37.0,295846.0,26.6099,26.6171,26.574,26.5812,295846.0
2019-08-12 15:00:00,37.0,37.04,36.99,37.03,112545.0,26.5812,26.6099,26.574,26.6027,112545.0
2019-08-12 15:30:00,37.03,37.04,37.01,37.03,193918.0,26.6027,26.6099,26.5884,26.6027,193918.0
2019-08-13 09:30:00,37.03,37.17,37.02,37.17,526588.0,26.6027,26.7033,26.5955,26.7033,526588.0
2019-08-13 10:00:00,37.17,37.21,37.15,37.2,309979.0,26.7033,26.732,26.6889,26.7249,309979.0
2019-08-13 10:30:00,37.2,37.2,37.15,37.16,127632.0,26.7249,26.7249,26.6889,26.6961,127632.0
2019-08-13 11:00:00,37.16,37.18,37.12,37.14,128927.0,26.6961,26.7105,26.6674,26.6818,128927.0
2019-08-13 11:30:00,37.15,37.19,37.14,37.18,127437.0,26.6889,26.7177,26.6818,26.7105,127437.0
2019-08-13 12:00:00,37.19,37.2,37.18,37.18,120519.0,26.7177,26.7249,26.7105,26.7105,120519.0
2019-08-13 12:30:00,37.18,37.21,37.18,37.2,334434.0,26.7105,26.732,26.7105,26.7249,334434.0
2019-08-13 13:00:00,37.2,37.21,37.19,37.19,201414.0,26.7249,26.732,26.7177,26.7177,201414.0
2019-08-13 13:30:00,37.2,37.21,37.19,37.2,120803.0,26.7249,26.732,26.7177,26.7249,120803.0
2019-08-13 14:00:00,37.2,37.22,37.2,37.22,186475.0,26.7249,26.7392,26.7249,26.7392,186475.0
2019-08-13 14:30:00,37.22,37.23,37.21,37.23,268479.0,26.7392,26.7464,26.732,26.7464,268479.0
2019-08-13 15:00:00,37.23,37.24,37.21,37.23,271036.0,26.7464,26.7536,26.732,26.7464,271036.0
2019-08-13 15:30:00,37.23,37.24,37.19,37.24,484253.0,26.7464,26.7536,26.7177,26.7536,484253.0
2019-08-14 09:30:00,37.1,37.19,37.07,37.18,465886.0,26.653,26.7177,26.6315,26.7105,465886.0
2019-08-14 10:00:00,37.18,37.19,37.14,37.19,159127.0,26.7105,26.7177,26.6818,26.7177,159127.0
2019-08-14 10:30:00,37.19,37.2,37.16,37.18,222797.0,26.7177,26.7249,26.6961,26.7105,222797.0
2019-08-14 11:00:00,37.17,37.18,37.13,37.14,196271.0,26.7033,26.7105,26.6746,26.6818,196271.0
2019-08-14 11:30:00,37.15,37.19,37.13,37.17,275607.0,26.6889,26.7177,26.6746,26.7033,275607.0
2019-08-14 12:00:00,37.16,37.17,37.13,37.15,192510.0,26.6961,26.7033,26.6746,26.6889,192510.0
2019-08-14 12:30:00,37.14,37.18,37.13,37.14,148600.0,26.6818,26.7105,26.6746,26.6818,148600.0
2019-08-14 13:00:00,37.13,37.18,37.13,37.17,250608.0,26.6746,26.7105,26.6746,26.7033,250608.0
2019-08-14 13:30:00,37.16,37.22,37.16,37.21,422211.0,26.6961,26.7392,26.6961,26.732,422211.0
2019-08-14 14:00:00,37.22,37.23,37.2,37.22,209625.0,26.7392,26.7464,26.7249,26.7392,209625.0
2019-08-14 14:30:00,37.22,37.22,37.17,37.18,305365.0,26.7392,26.7392,26.7033,26.7105,305365.0
2019-08-14 15:00:00,37.18,37.2,37.16,37.19,306896.0,26.7105,26.7249,26.6961,26.7177,306896.0
2019-08-14 15:30:00,37.19,37.2,37.16,37.18,486735.0,26.7177,26.7249,26.6961,26.7105,486735.0
2019-08-15 09:30:00,37.18,37.26,37.17,37.26,437952.0,26.7105,26.768,26.7033,26.768,437952.0
2019-08-15 10:00:00,37.25,37.31,37.22,37.3,516868.0,26.7608,26.8039,26.7392,26.7967,516868.0
2019-08-15 10:30:00,37.3,37.34,37.28,37.34,498893.0,26.7967,26.8254,26.7823,26.8254,498893.0
2019-08-15 11:00:00,37.33,37.35,37.31,37.34,342704.0,26.8183,26.8326,26.8039,26.8254,342704.0
2019-08-15 11:30:00,37.34,37.37,37.34,37.35,342953.0,26.8254,26.847,26.8254,26.8326,342953.0
2019-08-15 12:00:00,37.36,37.36,37.31,37.32,131987.0,26.8398,26.8398,26.8039,26.8111,131987.0
2019-08-15 12:30:00,37.32,37.33,37.3,37.3,70265.0,26.8111,26.8183,26.7967,26.7967,70265.0
2019-08-15 13:00:00,37.3,37.31,37.27,37.28,104234.0,26.7967,26.8039,26.7751,26.7823,104234.0
2019-08-15 13:30:00,37.28,37.29,37.26,37.27,98308.0,26.7823,26.7895,26.768,26.7751,98308.0
2019-08-15 14:00:00,37.27,37.32,37.27,37.31,462279.0,26.7751,26.8111,26.7751,26.8039,462279.0
2019-08-15 14:30:00,37.31,37.32,37.28,37.3,168658.0,26.8039,26.8111,26.7823,26.7967,168658.0
2019-08-15 15:00:00,37.3,37.31,37.28,37.29,186979.0,26.7967,26.8039,26.7823,26.7895,186979.0
2019-08-15 15:30:00,37.29,37.32,37.28,37.3,334901.0,26.7895,26.8111,26.7823,26.7967,334901.0
2019-08-16 09:30:00,37.33,37.39,37.32,37.38,410211.0,26.8183,26.8614,26.8111,26.8542,410211.0
2019-08-16 10:00:00,37.38,37.4,37.37,37.38,214201.0,26.8542,26.8685,26.847,26.8542,214201.0
2019-08-16 10:30:00,37.38,37.39,37.37,37.38,155825.0,26.8542,26.8614,26.847,26.8542,155825.0
2019-08-16 11:00:00,37.39,37.39,37.34,37.35,913367.0,26.8614,26.8614,26.8254,26.8326,913367.0
2019-08-16 11:30:00,37.36,37.37,37.21,37.26,3073673.0,26.8398,26.847,26.732,26.768,3073673.0
2019-08-16 12:00:00,37.26,37.28,37.2,37.23,1039829.0,26.768,26.7823,26.7249,26.7464,1039829.0
2019-08-16 12:30:00,37.24,37.25,37.23,37.25,236652.0,26.7536,26.7608,26.7464,26.7608,236652.0
2019-08-16 13:00:00,37.24,37.26,37.24,37.24,302813.0,26.7536,26.768,26.7536,26.7536,302813.0
2019-08-16 13:30:00,37.25,37.26,37.24,37.26,187910.0,26.7608,26.768,26.7536,26.768,187910.0
2019-08-16 14:00:00,37.26,37.26,37.24,37.26,129129.0,26.768,26.768,26.7536,26.768,129129.0
2019-08-16 14:30:00,37.26,37.26,37.24,37.25,92723.0,26.768,26.768,26.7536,26.7608,92723.0
2019-08-16 15:00:00,37.24,37.25,37.24,37.24,168383.0,26.7536,26.7608,26.7536,26.7536,168383.0
2019-08-16 15:30:00,37.25,37.25,37.22,37.23,884968.0,26.7608,26.7608,26.7392,26.7464,884968.0
2019-08-19 09:30:00,37.31,37.31,37.24,37.27,389107.0,26.8039,26.8039,26.7536,26.7751,389107.0
2019-08-19 10:00:00,37.27,37.29,37.26,37.29,177071.0,26.7751,26.7895,26.768,26.7895,177071.0
2019-08-19 10:30:00,37.28,37.31,37.28,37.28,152396.0,26.7823,26.8039,26.7823,26.7823,152396.0
2019-08-19 11:00:00,37.29,37.32,37.28,37.32,169694.0,26.7895,26.8111,26.7823,26.8111,169694.0
2019-08-19 11:30:00,37.31,37.35,37.31,37.34,219968.0,26.8039,26.8326,26.8039,26.8254,219968.0
2019-08-19 12:00:00,37.34,37.35,37.33,37.35,152687.0,26.8254,26.8326,26.8183,26.8326,152687.0
2019-08-19 12:30:00,37.34,37.35,37.32,37.33,307789.0,26.8254,26.8326,26.8111,26.8183,307789.0
2019-08-19 13:00:00,37.33,37.34,37.32,37.33,217192.0,26.8183,26.8254,26.8111,26.8183,217192.0
2019-08-19 13:30:00,37.33,37.34,37.32,37.33,121279.0,26.8183,26.8254,26.8111,26.8183,121279.0
2019-08-19 14:00:00,37.33,37.34,37.32,37.33,174210.0,26.8183,26.8254,26.8111,26.8183,174210.0
2019-08-19 14:30:00,37.34,37.34,37.32,37.32,159041.0,26.8254,26.8254,26.8111,26.8111,159041.0
2019-08-19 15:00:00,37.32,37.33,37.31,37.32,160454.0,26.8111,26.8183,26.8039,26.8111,160454.0
2019-08-19 15:30:00,37.32,37.33,37.3,37.31,256766.0,26.8111,26.8183,26.7967,26.8039,256766.0
2019-08-20 09:30:00,37.32,37.35,37.3,37.34,247595.0,26.8111,26.8326,26.7967,26.8254,247595.0
2019-08-20 10:00:00,37.34,37.37,37.33,37.36,143459.0,26.8254,26.847,26.8183,26.8398,143459.0
2019-08-20 10:30:00,37.36,37.39,37.35,37.38,113990.0,26.8398,26.8614,26.8326,26.8542,113990.0
2019-08-20 11:00:00,37.38,37.39,37.36,37.37,238175.0,26.8542,26.8614,26.8398,26.847,238175.0
2019-08-20 11:30:00,37.37,37.38,37.37,37.38,116068.0,26.847,26.8542,26.847,26.8542,116068.0
2019-08-20 12:00:00,37.38,37.39,37.37,37.39,290793.0,26.8542,26.8614,26.847,26.8614,290793.0
2019-08-20 12:30:00,37.38,37.39,37.37,37.38,99474.0,26.8542,26.8614,26.847,26.8542,99474.0
2019-08-20 13:00:00,37.38,37.39,37.36,37.37,138861.0,26.8542,26.8614,26.8398,26.847,138861.0
2019-08-20 13:30:00,37.36,37.38,37.35,37.37,310235.0,26.8398,26.8542,26.8326,26.847,310235.0
2019-08-20 14:00:00,37.37,37.37,37.35,37.36,139385.0,26.847,26.847,26.8326,26.8398,139385.0
2019-08-20 14:30:00,37.36,37.36,37.35,37.36,110812.0,26.8398,26.8398,26.8326,26.8398,110812.0
2019-08-20 15:00:00,37.36,37.36,37.35,37.36,93284.0,26.8398,26.8398,26.8326,26.8398,93284.0
2019-08-20 15:30:00,37.35,37.36,37.33,37.34,550347.0,26.8326,26.8398,26.8183,26.8254,550347.0
2019-08-21 09:30:00,37.38,37.44,37.36,37.41,722547.0,26.8542,26.8973,26.8398,26.8757,722547.0
2019-08-21 10:00:00,37.42,37.43,37.4,37.43,247356.0,26.8829,26.8901,26.8685,26.8901,247356.0
2019-08-21 10:30:00,37.42,37.44,37.41,37.43,138075.0,26.8829,26.8973,26.8757,26.8901,138075.0
2019-08-21 11:00:00,37.43,37.44,37.42,37.44,134996.0,26.8901,26.8973,26.8829,26.8973,134996.0
2019-08-21 11:30:00,37.44,37.45,37.43,37.45,181374.0,26.8973,26.9045,26.8901,26.9045,181374.0
2019-08-21 12:00:00,37.45,37.45,37.43,37.45,134131.0,26.9045,26.9045,26.8901,26.9045,134131.0
2019-08-21 12:30:00,37.45,37.46,37.43,37.45,215676.0,26.9045,26.9116,26.8901,26.9045,215676.0
2019-08-21 13:00:00,37.45,37.46,37.44,37.44,175686.0,26.9045,26.9116,26.8973,26.8973,175686.0
2019-08-21 13:30:00,37.44,37.46,37.44,37.45,138993.0,26.8973,26.9116,26.8973,26.9045,138993.0
2019-08-21 14:00:00,37.45,37.46,37.44,37.45,167660.0,26.9045,26.9116,26.8973,26.9045,167660.0
2019-08-21 14:30:00,37.45,37.45,37.41,37.42,102175.0,26.9045,26.9045,26.8757,26.8829,102175.0
2019-08-21 15:00:00,37.42,37.44,37.41,37.44,192590.0,26.8829,26.8973,26.8757,26.8973,192590.0
2019-08-21 15:30:00,37.44,37.45,37.43,37.44,257714.0,26.8973,26.9045,26.8901,26.8973,257714.0
2019-08-22 09:30:00,37.47,37.49,37.45,37.49,194460.0,26.9188,26.9332,26.9045,26.9332,194460.0
2019-08-22 10:00:00,37.49,37.5,37.44,37.45,176667.0,26.9332,26.9404,26.8973,26.9045,176667.0
2019-08-22 10:30:00,37.45,37.46,37.43,37.44,232759.0,26.9045,26.9116,26.8901,26.8973,232759.0
2019-08-22 11:00:00,37.44,37.46,37.42,37.45,168976.0,26.8973,26.9116,26.8829,26.9045,168976.0
2019-08-22 11:30:00,37.45,37.47,37.45,37.47,141375.0,26.9045,26.9188,26.9045,26.9188,141375.0
2019-08-22 12:00:00,37.47,37.47,37.46,37.47,59944.0,26.9188,26.9188,26.9116,26.9188,59944.0
2019-08-22 12:30:00,37.47,37.47,37.46,37.47,87499.0,26.9188,26.9188,26.9116,26.9188,87499.0
2019-08-22 13:00:00,37.46,37.48,37.46,37.48,188984.0,26.9116,26.926,26.9116,26.926,188984.0
2019-08-22 13:30:00,37.48,37.49,37.47,37.48,173706.0,26.926,26.9332,26.9188,26.926,173706.0
2019-08-22 14:00:00,37.48,37.49,37.47,37.48,165041.0,26.926,26.9332,26.9188,26.926,165041.0
2019-08-22 14:30:00,37.48,37.48,37.46,37.48,121671.0,26.926,26.926,26.9116,26.926,121671.0
2019-08-22 15:00:00,37.47,37.48,37.46,37.48,225862.0,26.9188,26.926,26.9116,26.926,225862.0
2019-08-22 15:30:00,37.47,37.49,37.46,37.48,462747.0,26.9188,26.9332,26.9116,26.926,462747.0
2019-08-23 09:30:00,37.48,37.49,37.45,37.49,194305.0,26.926,26.9332,26.9045,26.9332,194305.0
2019-08-23 10:00:00,37.49,37.5,37.46,37.5,173449.0,26.9332,26.9404,26.9116,26.9404,173449.0
2019-08-23 10:30:00,37.5,37.52,37.48,37.48,236309.0,26.9404,26.9547,26.926,26.926,236309.0
2019-08-23 11:00:00,37.48,37.49,37.41,37.44,286393.0,26.926,26.9332,26.8757,26.8973,286393.0
2019-08-23 11:30:00,37.43,37.44,37.38,37.4,282879.0,26.8901,26.8973,26.8542,26.8685,282879.0
2019-08-23 12:00:00,37.39,37.41,37.37,37.38,80364.0,26.8614,26.8757,26.847,26.8542,80364.0
2019-08-23 12:30:00,37.39,37.42,37.39,37.4,72430.0,26.8614,26.8829,26.8614,26.8685,72430.0
2019-08-23 13:00:00,37.4,37.41,37.38,37.4,256592.0,26.8685,26.8757,26.8542,26.8685,256592.0
2019-08-23 13:30:00,37.39,37.42,37.39,37.4,205806.0,26.8614,26.8829,26.8614,26.8685,205806.0
2019-08-23 14:00:00,37.41,37.42,37.4,37.4,96567.0,26.8757,26.8829,26.8685,26.8685,96567.0
2019-08-23 14:30:00,37.41,37.41,37.37,37.37,114167.0,26.8757,26.8757,26.847,26.847,114167.0
2019-08-23 15:00:00,37.37,37.39,37.32,37.32,188335.0,26.847,26.8614,26.8111,26.8111,188335.0
2019-08-23 15:30:00,37.32,37.33,37.3,37.33,348452.0,26.8111,26.8183,26.7967,26.8183,348452.0
2019-08-26 09:30:00,37.41,37.41,37.33,37.36,355882.0,26.8757,26.8757,26.8183,26.8398,355882.0
2019-08-26 10:00:00,37.36,37.36,37.3,37.33,218425.0,26.8398,26.8398,26.7967,26.8183,218425.0
2019-08-26 10:30:00,37.32,37.33,37.3,37.32,200696.0,26.8111,26.8183,26.7967,26.8111,200696.0
2019-08-26 11:00:00,37.32,37.33,37.3,37.31,215013.0,26.8111,26.8183,26.7967,26.8039,215013.0
2019-08-26 11:30:00,37.31,37.33,37.31,37.33,157469.0,26.8039,26.8183,26.8039,26.8183,157469.0
2019-08-26 12:00:00,37.32,37.34,37.32,37.33,126260.0,26.8111,26.8254,26.8111,26.8183,126260.0
2019-08-26 12:30:00,37.34,37.34,37.31,37.31,141611.0,26.8254,26.8254,26.8039,26.8039,141611.0
2019-08-26 13:00:00,37.32,37.32,37.29,37.29,327852.0,26.8111,26.8111,26.7895,26.7895,327852.0
2019-08-26 13:30:00,37.29,37.3,37.28,37.28,150470.0,26.7895,26.7967,26.7823,26.7823,150470.0
2019-08-26 14:00:00,37.29,37.29,37.26,37.27,212810.0,26.7895,26.7895,26.768,26.7751,212810.0
2019-08-26 14:30:00,37.27,37.28,37.24,37.25,248860.0,26.7751,26.7823,26.7536,26.7608,248860.0
2019-08-26 15:00:00,37.26,37.29,37.25,37.27,290414.0,26.768,26.7895,26.7608,26.7751,290414.0
2019-08-26 15:30:00,37.27,37.34,37.27,37.34,278109.0,26.7751,26.8254,26.7751,26.8254,278109.0
2019-08-27 09:30:00,37.35,37.4,37.34,37.38,346889.0,26.8326,26.8685,26.8254,26.8542,346889.0
2019-08-27 10:00:00,37.37,37.39,37.35,37.36,167250.0,26.847,26.8614,26.8326,26.8398,167250.0
2019-08-27 10:30:00,37.36,37.37,37.33,37.33,195991.0,26.8398,26.847,26.8183,26.8183,195991.0
2019-08-27 11:00:00,37.34,37.35,37.33,37.34,173399.0,26.8254,26.8326,26.8183,26.8254,173399.0
2019-08-27 11:30:00,37.34,37.35,37.34,37.34,105802.0,26.8254,26.8326,26.8254,26.8254,105802.0
2019-08-27 12:00:00,37.34,37.35,37.32,37.33,121451.0,26.8254,26.8326,26.8111,26.8183,121451.0
2019-08-27 12:30:00,37.33,37.33,37.28,37.29,165356.0,26.8183,26.8183,26.7823,26.7895,165356.0
2019-08-27 13:00:00,37.29,37.31,37.28,37.31,133520.0,26.7895,26.8039,26.7823,26.8039,133520.0
2019-08-27 13:30:00,37.3,37.33,37.3,37.33,92323.0,26.7967,26.8183,26.7967,26.8183,92323.0
2019-08-27 14:00:00,37.33,37.34,37.32,37.33,131593.0,26.8183,26.8254,26.8111,26.8183,131593.0
2019-08-27 14:30:00,37.33,37.36,37.32,37.36,218734.0,26.8183,26.8398,26.8111,26.8398,218734.0
2019-08-27 15:00:00,37.35,37.37,37.34,37.35,219841.0,26.8326,26.847,26.8254,26.8326,219841.0
2019-08-27 15:30:00,37.35,37.37,37.34,37.36,562841.0,26.8326,26.847,26.8254,26.8398,562841.0
2019-08-28 09:30:00,37.37,37.4,37.34,37.39,414030.0,26.847,26.8685,26.8254,26.8614,414030.0
2019-08-28 10:00:00,37.39,37.41,37.38,37.4,174565.0,26.8614,26.8757,26.8542,26.8685,174565.0
2019-08-28 10:30:00,37.39,37.41,37.39,37.41,116612.0,26.8614,26.8757,26.8614,26.8757,116612.0
2019-08-28 11:00:00,37.41,37.43,37.4,37.42,235196.0,26.8757,26.8901,26.8685,26.8829,235196.0
2019-08-28 11:30:00,37.42,37.44,37.41,37.44,498299.0,26.8829,26.8973,26.8757,26.8973,498299.0
2019-08-28 12:00:00,37.43,37.46,37.43,37.44,286896.0,26.8901,26.9116,26.8901,26.8973,286896.0
2019-08-28 12:30:00,37.45,37.46,37.43,37.45,268128.0,26.9045,26.9116,26.8901,26.9045,268128.0
2019-08-28 13:00:00,37.44,37.45,37.42,37.43,180822.0,26.8973,26.9045,26.8829,26.8901,180822.0
2019-08-28 13:30:00,37.43,37.44,37.43,37.44,87781.0,26.8901,26.8973,26.8901,26.8973,87781.0
2019-08-28 14:00:00,37.44,37.44,37.43,37.43,118092.0,26.8973,26.8973,26.8901,26.8901,118092.0
2019-08-28 14:30:00,37.44,37.44,37.42,37.44,208589.0,26.8973,26.8973,26.8829,26.8973,208589.0
2019-08-28 15:00:00,37.44,37.44,37.42,37.43,183067.0,26.8973,26.8973,26.8829,26.8901,183067.0
2019-08-28 15:30:00,37.43,37.44,37.39,37.39,354147.0,26.8901,26.8973,26.8614,26.8614,354147.0
2019-08-29 09:30:00,37.45,37.49,37.45,37.48,220383.0,26.9045,26.9332,26.9045,26.926,220383.0
2019-08-29 10:00:00,37.48,37.49,37.46,37.47,167646.0,26.926,26.9332,26.9116,26.9188,167646.0
2019-08-29 10:30:00,37.46,37.47,37.43,37.45,153784.0,26.9116,26.9188,26.8901,26.9045,153784.0
2019-08-29 11:00:00,37.46,37.47,37.45,37.45,124379.0,26.9116,26.9188,26.9045,26.9045,124379.0
2019-08-29 11:30:00,37.45,37.46,37.44,37.45,150317.0,26.9045,26.9116,26.8973,26.9045,150317.0
2019-08-29 12:00:00,37.44,37.46,37.44,37.45,161568.0,26.8973,26.9116,26.8973,26.9045,161568.0
2019-08-29 12:30:00,37.44,37.45,37.41,37.43,159662.0,26.8973,26.9045,26.8757,26.8901,159662.0
2019-08-29 13:00:00,37.43,37.43,37.41,37.41,159020.0,26.8901,26.8901,26.8757,26.8757,159020.0
2019-08-29 13:30:00,37.41,37.43,37.39,37.41,247505.0,26.8757,26.8901,26.8614,26.8757,247505.0
2019-08-29 14:00:00,37.41,37.42,37.39,37.41,225023.0,26.8757,26.8829,26.8614,26.8757,225023.0
2019-08-29 14:30:00,37.41,37.42,37.39,37.4,281308.0,26.8757,26.8829,26.8614,26.8685,281308.0
2019-08-29 15:00:00,37.4,37.4,37.39,37.4,104817.0,26.8685,26.8685,26.8614,26.8685,104817.0
2019-08-29 15:30:00,37.4,37.41,37.38,37.39,438644.0,26.8685,26.8757,26.8542,26.8614,438644.0
2019-08-30 09:30:00,37.42,37.43,37.38,37.4,251485.0,26.8829,26.8901,26.8542,26.8685,251485.0
2019-08-30 10:00:00,37.39,37.42,37.39,37.41,87113.0,26.8614,26.8829,26.8614,26.8757,87113.0
2019-08-30 10:30:00,37.42,37.43,37.39,37.39,153381.0,26.8829,26.8901,26.8614,26.8614,153381.0
2019-08-30 11:00:00,37.39,37.4,37.32,37.34,208629.0,26.8614,26.8685,26.8111,26.8254,208629.0
2019-08-30 11:30:00,37.33,37.35,37.32,37.33,207358.0,26.8183,26.8326,26.8111,26.8183,207358.0
2019-08-30 12:00:00,37.33,37.38,37.32,37.38,233339.0,26.8183,26.8542,26.8111,26.8542,233339.0
2019-08-30 12:30:00,37.37,37.39,37.37,37.38,154832.0,26.847,26.8614,26.847,26.8542,154832.0
2019-08-30 13:00:00,37.38,37.39,37.37,37.37,145882.0,26.8542,26.8614,26.847,26.847,145882.0
2019-08-30 13:30:00,37.38,37.38,37.35,37.37,115803.0,26.8542,26.8542,26.8326,26.847,115803.0
2019-08-30 14:00:00,37.36,37.38,37.36,37.36,111447.0,26.8398,26.8542,26.8398,26.8398,111447.0
2019-08-30 14:30:00,37.36,37.37,37.36,37.37,254069.0,26.8398,26.847,26.8398,26.847,254069.0
2019-08-30 15:00:00,37.37,37.37,37.34,37.36,189274.0,26.847,26.847,26.8254,26.8398,189274.0
2019-08-30 15:30:00,37.36,37.41,37.35,37.38,965267.0,26.8398,26.8757,26.8326,26.8542,965267.0
2019-09-03 09:30:00,37.25,37.27,37.21,37.23,228680.0,26.8759,26.8903,26.847,26.8615,228680.0
2019-09-03 10:00:00,37.23,37.23,37.17,37.21,237979.0,26.8615,26.8615,26.8182,26.847,237979.0
2019-09-03 10:30:00,37.21,37.23,37.2,37.2,213841.0,26.847,26.8615,26.8398,26.8398,213841.0
2019-09-03 11:00:00,37.2,37.22,37.2,37.22,165355.0,26.8398,26.8542,26.8398,26.8542,165355.0
2019-09-03 11:30:00,37.22,37.23,37.21,37.22,175369.0,26.8542,26.8615,26.847,26.8542,175369.0
2019-09-03 12:00:00,37.23,37.23,37.21,37.23,167141.0,26.8615,26.8615,26.847,26.8615,167141.0
2019-09-03 12:30:00,37.23,37.24,37.22,37.24,154209.0,26.8615,26.8687,26.8542,26.8687,154209.0
2019-09-03 13:00:00,37.24,37.24,37.23,37.24,174583.0,26.8687,26.8687,26.8615,26.8687,174583.0
2019-09-03 13:30:00,37.23,37.24,37.23,37.24,183810.0,26.8615,26.8687,26.8615,26.8687,183810.0
2019-09-03 14:00:00,37.24,37.24,37.23,37.24,147370.0,26.8687,26.8687,26.8615,26.8687,147370.0
2019-09-03 14:30:00,37.24,37.24,37.22,37.23,199846.0,26.8687,26.8687,26.8542,26.8615,199846.0
2019-09-03 15:00:00,37.23,37.24,37.21,37.22,252723.0,26.8615,26.8687,26.847,26.8542,252723.0
2019-09-03 15:30:00,37.22,37.26,37.21,37.26,728533.0,26.8542,26.8831,26.847,26.8831,728533.0
2019-09-04 09:30:00,37.31,37.32,37.29,37.31,220692.0,26.9192,26.9264,26.9048,26.9192,220692.0
2019-09-04 10:00:00,37.31,37.32,37.29,37.31,247050.0,26.9192,26.9264,26.9048,26.9192,247050.0
2019-09-04 10:30:00,37.32,37.32,37.3,37.31,195403.0,26.9264,26.9264,26.912,26.9192,195403.0
2019-09-04 11:00:00,37.32,37.33,37.31,37.33,96777.0,26.9264,26.9336,26.9192,26.9336,96777.0
2019-09-04 11:30:00,37.32,37.34,37.31,37.33,535840.0,26.9264,26.9408,26.9192,26.9336,535840.0
2019-09-04 12:00:00,37.33,37.35,37.32,37.34,188212.0,26.9336,26.948,26.9264,26.9408,188212.0
2019-09-04 12:30:00,37.34,37.35,37.33,37.34,137570.0,26.9408,26.948,26.9336,26.9408,137570.0
2019-09-04 13:00:00,37.34,37.34,37.33,37.34,148910.0,26.9408,26.9408,26.9336,26.9408,148910.0
2019-09-04 13:30:00,37.34,37.34,37.33,37.33,125673.0,26.9408,26.9408,26.9336,26.9336,125673.0
2019-09-04 14:00:00,37.34,37.34,37.32,37.34,191295.0,26.9408,26.9408,26.9264,26.9408,191295.0
2019-09-04 14:30:00,37.34,37.35,37.33,37.35,202100.0,26.9408,26.948,26.9336,26.948,202100.0
2019-09-04 15:00:00,37.35,37.35,37.33,37.34,292184.0,26.948,26.948,26.9336,26.9408,292184.0
2019-09-04 15:30:00,37.34,37.37,37.33,37.35,1191537.0,26.9408,26.9625,26.9336,26.948,1191537.0
2019-09-05 09:30:00,37.41,37.46,37.39,37.4,501797.0,26.9913,27.0274,26.9769,26.9841,501797.0
2019-09-05 10:00:00,37.4,37.4,37.36,37.37,394491.0,26.9841,26.9841,26.9553,26.9625,394491.0
2019-09-05 10:30:00,37.37,37.38,37.36,37.38,267324.0,26.9625,26.9697,26.9553,26.9697,267324.0
2019-09-05 11:00:00,37.37,37.38,37.35,37.36,218007.0,26.9625,26.9697,26.948,26.9553,218007.0
2019-09-05 11:30:00,37.36,37.36,37.34,37.35,181862.0,26.9553,26.9553,26.9408,26.948,181862.0
2019-09-05 12:00:00,37.34,37.35,37.34,37.35,208152.0,26.9408,26.948,26.9408,26.948,208152.0
2019-09-05 12:30:00,37.35,37.35,37.34,37.34,114245.0,26.948,26.948,26.9408,26.9408,114245.0
2019-09-05 13:00:00,37.35,37.35,37.34,37.34,129706.0,26.948,26.948,26.9408,26.9408,129706.0
2019-09-05 13:30:00,37.35,37.35,37.34,37.34,111971.0,26.948,26.948,26.9408,26.9408,111971.0
2019-09-05 14:00:00,37.35,37.35,37.34,37.34,163885.0,26.948,26.948,26.9408,26.9408,163885.0
2019-09-05 14:30:00,37.34,37.37,37.34,37.37,217506.0,26.9408,26.9625,26.9408,26.9625,217506.0
2019-09-05 15:00:00,37.37,37.38,37.36,37.38,234346.0,26.9625,26.9697,26.9553,26.9697,234346.0
2019-09-05 15:30:00,37.38,37.39,37.37,37.38,445371.0,26.9697,26.9769,26.9625,26.9697,445371.0
2019-09-06 09:30:00,37.42,37.42,37.38,37.39,170747.0,26.9985,26.9985,26.9697,26.9769,170747.0
2019-09-06 10:00:00,37.39,37.42,37.38,37.42,304985.0,26.9769,26.9985,26.9697,26.9985,304985.0
2019-09-06 10:30:00,37.42,37.44,37.42,37.43,188879.0,26.9985,27.013,26.9985,27.0058,188879.0
2019-09-06 11:00:00,37.43,37.45,37.42,37.43,221047.0,27.0058,27.0202,26.9985,27.0058,221047.0
2019-09-06 11:30:00,37.43,37.44,37.43,37.44,250160.0,27.0058,27.013,27.0058,27.013,250160.0
2019-09-06 12:00:00,37.44,37.44,37.43,37.44,71554.0,27.013,27.013,27.0058,27.013,71554.0
2019-09-06 12:30:00,37.44,37.44,37.42,37.44,154998.0,27.013,27.013,26.9985,27.013,154998.0
2019-09-06 13:00:00,37.44,37.44,37.43,37.44,140651.0,27.013,27.013,27.0058,27.013,140651.0
2019-09-06 13:30:00,37.44,37.44,37.43,37.44,93185.0,27.013,27.013,27.0058,27.013,93185.0
2019-09-06 14:00:00,37.44,37.44,37.43,37.44,164105.0,27.013,27.013,27.0058,27.013,164105.0
2019-09-06 14:30:00,37.44,37.44,37.43,37.44,210236.0,27.013,27.013,27.0058,27.013,210236.0
2019-09-06 15:00:00,37.44,37.45,37.43,37.45,158732.0,27.013,27.0202,27.0058,27.0202,158732.0
2019-09-06 15:30:00,37.45,37.46,37.43,37.43,338230.0,27.0202,27.0274,27.0058,27.0058,338230.0
2019-09-09 09:30:00,37.45,37.47,37.41,37.41,447776.0,27.0202,27.0346,26.9913,26.9913,447776.0
2019-09-09 10:00:00,37.41,37.45,37.41,37.44,129281.0,26.9913,27.0202,26.9913,27.013,129281.0
2019-09-09 10:30:00,37.44,37.44,37.42,37.43,138914.0,27.013,27.013,26.9985,27.0058,138914.0
2019-09-09 11:00:00,37.43,37.44,37.41,37.44,159478.0,27.0058,27.013,26.9913,27.013,159478.0
2019-09-09 11:30:00,37.44,37.44,37.41,37.42,123956.0,27.013,27.013,26.9913,26.9985,123956.0
2019-09-09 12:00:00,37.42,37.42,37.4,37.41,136363.0,26.9985,26.9985,26.9841,26.9913,136363.0
2019-09-09 12:30:00,37.4,37.41,37.39,37.41,185015.0,26.9841,26.9913,26.9769,26.9913,185015.0
2019-09-09 13:00:00,37.41,37.42,37.4,37.41,149954.0,26.9913,26.9985,26.9841,26.9913,149954.0
2019-09-09 13:30:00,37.41,37.41,37.38,37.39,156532.0,26.9913,26.9913,26.9697,26.9769,156532.0
2019-09-09 14:00:00,37.4,37.4,37.39,37.4,153613.0,26.9841,26.9841,26.9769,26.9841,153613.0
2019-09-09 14:30:00,37.4,37.41,37.39,37.41,211293.0,26.9841,26.9913,26.9769,26.9913,211293.0
2019-09-09 15:00:00,37.41,37.41,37.38,37.39,200504.0,26.9913,26.9913,26.9697,26.9769,200504.0
2019-09-09 15:30:00,37.39,37.39,37.34,37.35,577766.0,26.9769,26.9769,26.9408,26.948,577766.0
2019-09-10 09:30:00,37.33,37.34,37.31,37.33,243710.0,26.9336,26.9408,26.9192,26.9336,243710.0
2019-09-10 10:00:00,37.32,37.34,37.31,37.34,141160.0,26.9264,26.9408,26.9192,26.9408,141160.0
2019-09-10 10:30:00,37.34,37.35,37.32,37.33,95071.0,26.9408,26.948,26.9264,26.9336,95071.0
2019-09-10 11:00:00,37.32,37.33,37.27,37.27,156540.0,26.9264,26.9336,26.8903,26.8903,156540.0
2019-09-10 11:30:00,37.27,37.28,37.25,37.26,191171.0,26.8903,26.8975,26.8759,26.8831,191171.0
2019-09-10 12:00:00,37.27,37.27,37.23,37.25,249099.0,26.8903,26.8903,26.8615,26.8759,249099.0
2019-09-10 12:30:00,37.25,37.28,37.25,37.27,148588.0,26.8759,26.8975,26.8759,26.8903,148588.0
2019-09-10 13:00:00,37.27,37.28,37.26,37.26,128324.0,26.8903,26.8975,26.8831,26.8831,128324.0
2019-09-10 13:30:00,37.27,37.28,37.26,37.26,144803.0,26.8903,26.8975,26.8831,26.8831,144803.0
2019-09-10 14:00:00,37.27,37.27,37.23,37.24,158193.0,26.8903,26.8903,26.8615,26.8687,158193.0
2019-09-10 14:30:00,37.23,37.24,37.23,37.24,134574.0,26.8615,26.8687,26.8615,26.8687,134574.0
2019-09-10 15:00:00,37.23,37.24,37.19,37.2,434029.0,26.8615,26.8687,26.8326,26.8398,434029.0
2019-09-10 15:30:00,37.2,37.2,37.17,37.18,493997.0,26.8398,26.8398,26.8182,26.8254,493997.0
2019-09-11 09:30:00,37.18,37.19,37.1,37.16,783758.0,26.8254,26.8326,26.7677,26.811,783758.0
2019-09-11 10:00:00,37.16,37.22,37.15,37.2,501365.0,26.811,26.8542,26.8037,26.8398,501365.0
2019-09-11 10:30:00,37.2,37.21,37.18,37.2,158650.0,26.8398,26.847,26.8254,26.8398,158650.0
2019-09-11 11:00:00,37.2,37.2,37.18,37.18,142130.0,26.8398,26.8398,26.8254,26.8254,142130.0
2019-09-11 11:30:00,37.18,37.21,37.18,37.21,205843.0,26.8254,26.847,26.8254,26.847,205843.0
2019-09-11 12:00:00,37.2,37.21,37.19,37.2,127501.0,26.8398,26.847,26.8326,26.8398,127501.0
2019-09-11 12:30:00,37.2,37.2,37.19,37.19,131027.0,26.8398,26.8398,26.8326,26.8326,131027.0
2019-09-11 13:00:00,37.19,37.2,37.17,37.18,757507.0,26.8326,26.8398,26.8182,26.8254,757507.0
2019-09-11 13:30:00,37.18,37.18,37.17,37.18,268859.0,26.8254,26.8254,26.8182,26.8254,268859.0
2019-09-11 14:00:00,37.18,37.18,37.17,37.18,117009.0,26.8254,26.8254,26.8182,26.8254,117009.0
2019-09-11 14:30:00,37.18,37.18,37.15,37.16,330076.0,26.8254,26.8254,26.8037,26.811,330076.0
2019-09-11 15:00:00,37.16,37.17,37.15,37.16,296781.0,26.811,26.8182,26.8037,26.811,296781.0
2019-09-11 15:30:00,37.16,37.18,37.15,37.15,861647.0,26.811,26.8254,26.8037,26.8037,861647.0
2019-09-12 09:30:00,37.23,37.27,37.21,37.26,443611.0,26.8615,26.8903,26.847,26.8831,443611.0
2019-09-12 10:00:00,37.26,37.3,37.25,37.3,341404.0,26.8831,26.912,26.8759,26.912,341404.0
2019-09-12 10:30:00,37.3,37.3,37.26,37.26,149219.0,26.912,26.912,26.8831,26.8831,149219.0
2019-09-12 11:00:00,37.26,37.29,37.26,37.29,69983.0,26.8831,26.9048,26.8831,26.9048,69983.0
2019-09-12 11:30:00,37.29,37.29,37.27,37.27,80131.0,26.9048,26.9048,26.8903,26.8903,80131.0
2019-09-12 12:00:00,37.28,37.28,37.27,37.27,76088.0,26.8975,26.8975,26.8903,26.8903,76088.0
2019-09-12 12:30:00,37.27,37.28,37.24,37.27,190341.0,26.8903,26.8975,26.8687,26.8903,190341.0
2019-09-12 13:00:00,37.27,37.3,37.25,37.26,305579.0,26.8903,26.912,26.8759,26.8831,305579.0
2019-09-12 13:30:00,37.25,37.27,37.25,37.26,70699.0,26.8759,26.8903,26.8759,26.8831,70699.0
2019-09-12 14:00:00,37.26,37.27,37.25,37.26,105824.0,26.8831,26.8903,26.8759,26.8831,105824.0
2019-09-12 14:30:00,37.26,37.28,37.25,37.25,230732.0,26.8831,26.8975,26.8759,26.8759,230732.0
2019-09-12 15:00:00,37.24,37.25,37.23,37.24,165278.0,26.8687,26.8759,26.8615,26.8687,165278.0
2019-09-12 15:30:00,37.23,37.24,37.21,37.21,501007.0,26.8615,26.8687,26.847,26.847,501007.0
2019-09-13 09:30:00,37.19,37.2,37.16,37.17,563627.0,26.8326,26.8398,26.811,26.8182,563627.0
2019-09-13 10:00:00,37.18,37.19,37.15,37.16,228683.0,26.8254,26.8326,26.8037,26.811,228683.0
2019-09-13 10:30:00,37.16,37.16,37.1,37.11,438859.0,26.811,26.811,26.7677,26.7749,438859.0
2019-09-13 11:00:00,37.1,37.11,37.01,37.01,1313158.0,26.7677,26.7749,26.7027,26.7027,1313158.0
2019-09-13 11:30:00,37.02,37.03,36.94,36.94,572174.0,26.7099,26.7172,26.6522,26.6522,572174.0
2019-09-13 12:00:00,36.94,36.94,36.79,36.81,1808221.0,26.6522,26.6522,26.544,26.5584,1808221.0
2019-09-13 12:30:00,36.81,36.92,36.8,36.89,603509.0,26.5584,26.6378,26.5512,26.6162,603509.0
2019-09-13 13:00:00,36.89,37.0,36.88,36.99,427895.0,26.6162,26.6955,26.6089,26.6883,427895.0
2019-09-13 13:30:00,37.0,37.06,36.94,37.05,1217040.0,26.6955,26.7388,26.6522,26.7316,1217040.0
2019-09-13 14:00:00,37.05,37.08,37.01,37.01,360639.0,26.7316,26.7532,26.7027,26.7027,360639.0
2019-09-13 14:30:00,37.01,37.02,36.9,36.9,410191.0,26.7027,26.7099,26.6234,26.6234,410191.0
2019-09-13 15:00:00,36.9,36.93,36.9,36.92,627199.0,26.6234,26.645,26.6234,26.6378,627199.0
2019-09-13 15:30:00,36.92,36.96,36.92,36.94,866577.0,26.6378,26.6667,26.6378,26.6522,866577.0
2019-09-16 09:30:00,36.93,37.03,36.9,37.01,384301.0,26.645,26.7172,26.6234,26.7027,384301.0
2019-09-16 10:00:00,37.01,37.01,36.95,36.95,227956.0,26.7027,26.7027,26.6594,26.6594,227956.0
2019-09-16 10:30:00,36.95,37.01,36.95,37.01,248817.0,26.6594,26.7027,26.6594,26.7027,248817.0
2019-09-16 11:00:00,37.01,37.03,36.97,36.97,217042.0,26.7027,26.7172,26.6739,26.6739,217042.0
2019-09-16 11:30:00,36.97,37.01,36.96,37.01,159541.0,26.6739,26.7027,26.6667,26.7027,159541.0
2019-09-16 12:00:00,37.01,37.05,37.0,37.04,174790.0,26.7027,26.7316,26.6955,26.7244,174790.0
2019-09-16 12:30:00,37.04,37.06,37.03,37.05,193979.0,26.7244,26.7388,26.7172,26.7316,193979.0
2019-09-16 13:00:00,37.05,37.08,37.05,37.07,177436.0,26.7316,26.7532,26.7316,26.746,177436.0
2019-09-16 13:30:00,37.07,37.1,37.06,37.09,164730.0,26.746,26.7677,26.7388,26.7605,164730.0
2019-09-16 14:00:00,37.09,37.1,37.07,37.08,273486.0,26.7605,26.7677,26.746,26.7532,273486.0
2019-09-16 14:30:00,37.07,37.08,37.05,37.06,220353.0,26.746,26.7532,26.7316,26.7388,220353.0
2019-09-16 15:00:00,37.05,37.06,37.04,37.05,370568.0,26.7316,26.7388,26.7244,26.7316,370568.0
2019-09-16 15:30:00,37.05,37.06,37.04,37.04,422299.0,26.7316,26.7388,26.7244,26.7244,422299.0
2019-09-17 09:30:00,37.07,37.08,37.05,37.07,193358.0,26.746,26.7532,26.7316,26.746,193358.0
2019-09-17 10:00:00,37.07,37.08,37.07,37.07,123046.0,26.746,26.7532,26.746,26.746,123046.0
2019-09-17 10:30:00,37.07,37.09,37.07,37.08,109682.0,26.746,26.7605,26.746,26.7532,109682.0
2019-09-17 11:00:00,37.09,37.14,37.08,37.14,153808.0,26.7605,26.7965,26.7532,26.7965,153808.0
2019-09-17 11:30:00,37.14,37.17,37.13,37.15,183712.0,26.7965,26.8182,26.7893,26.8037,183712.0
2019-09-17 12:00:00,37.16,37.16,37.15,37.15,126989.0,26.811,26.811,26.8037,26.8037,126989.0
2019-09-17 12:30:00,37.16,37.17,37.15,37.16,86582.0,26.811,26.8182,26.8037,26.811,86582.0
2019-09-17 13:00:00,37.16,37.17,37.16,37.17,87471.0,26.811,26.8182,26.811,26.8182,87471.0
2019-09-17 13:30:00,37.16,37.18,37.16,37.18,128292.0,26.811,26.8254,26.811,26.8254,128292.0
2019-09-17 14:00:00,37.18,37.18,37.16,37.17,99016.0,26.8254,26.8254,26.811,26.8182,99016.0
2019-09-17 14:30:00,37.16,37.19,37.16,37.18,143916.0,26.811,26.8326,26.811,26.8254,143916.0
2019-09-17 15:00:00,37.18,37.19,37.17,37.17,166818.0,26.8254,26.8326,26.8182,26.8182,166818.0
2019-09-17 15:30:00,37.17,37.18,37.17,37.17,312384.0,26.8182,26.8254,26.8182,26.8182,312384.0
2019-09-18 09:30:00,37.2,37.22,37.16,37.22,269918.0,26.8398,26.8542,26.811,26.8542,269918.0
2019-09-18 10:00:00,37.22,37.28,37.21,37.27,187818.0,26.8542,26.8975,26.847,26.8903,187818.0
2019-09-18 10:30:00,37.28,37.28,37.25,37.25,268963.0,26.8975,26.8975,26.8759,26.8759,268963.0
2019-09-18 11:00:00,37.25,37.26,37.24,37.24,93704.0,26.8759,26.8831,26.8687,26.8687,93704.0
2019-09-18 11:30:00,37.25,37.25,37.22,37.23,94819.0,26.8759,26.8759,26.8542,26.8615,94819.0
2019-09-18 12:00:00,37.23,37.24,37.23,37.23,73840.0,26.8615,26.8687,26.8615,26.8615,73840.0
2019-09-18 12:30:00,37.23,37.24,37.22,37.22,138208.0,26.8615,26.8687,26.8542,26.8542,138208.0
2019-09-18 13:00:00,37.23,37.24,37.2,37.2,142166.0,26.8615,26.8687,26.8398,26.8398,142166.0
2019-09-18 13:30:00,37.21,37.23,37.2,37.23,86627.0,26.847,26.8615,26.8398,26.8615,86627.0
2019-09-18 14:00:00,37.23,37.28,37.17,37.18,360208.0,26.8615,26.8975,26.8182,26.8254,360208.0
2019-09-18 14:30:00,37.18,37.2,37.12,37.18,365169.0,26.8254,26.8398,26.7821,26.8254,365169.0
2019-09-18 15:00:00,37.18,37.21,37.17,37.21,165000.0,26.8254,26.847,26.8182,26.847,165000.0
2019-09-18 15:30:00,37.21,37.28,37.2,37.27,548070.0,26.847,26.8975,26.8398,26.8903,548070.0
2019-09-19 09:30:00,37.31,37.37,37.3,37.34,276801.0,26.9192,26.9625,26.912,26.9408,276801.0
2019-09-19 10:00:00,37.35,37.36,37.33,37.36,139909.0,26.948,26.9553,26.9336,26.9553,139909.0
2019-09-19 10:30:00,37.35,37.37,37.35,37.35,109578.0,26.948,26.9625,26.948,26.948,109578.0
2019-09-19 11:00:00,37.36,37.36,37.34,37.35,120416.0,26.9553,26.9553,26.9408,26.948,120416.0
2019-09-19 11:30:00,37.34,37.36,37.34,37.36,186190.0,26.9408,26.9553,26.9408,26.9553,186190.0
2019-09-19 12:00:00,37.35,37.36,37.35,37.36,113204.0,26.948,26.9553,26.948,26.9553,113204.0
2019-09-19 12:30:00,37.35,37.37,37.35,37.36,114887.0,26.948,26.9625,26.948,26.9553,114887.0
2019-09-19 13:00:00,37.36,37.38,37.36,37.36,306684.0,26.9553,26.9697,26.9553,26.9553,306684.0
2019-09-19 13:30:00,37.37,37.37,37.35,37.37,95133.0,26.9625,26.9625,26.948,26.9625,95133.0
2019-09-19 14:00:00,37.37,37.37,37.33,37.33,186006.0,26.9625,26.9625,26.9336,26.9336,186006.0
2019-09-19 14:30:00,37.33,37.35,37.32,37.34,170110.0,26.9336,26.948,26.9264,26.9408,170110.0
2019-09-19 15:00:00,37.34,37.37,37.34,37.36,167366.0,26.9408,26.9625,26.9408,26.9553,167366.0
2019-09-19 15:30:00,37.36,37.36,37.31,37.33,393851.0,26.9553,26.9553,26.9192,26.9336,393851.0
2019-09-20 09:30:00,37.33,37.39,37.33,37.36,117631.0,26.9336,26.9769,26.9336,26.9553,117631.0
2019-09-20 10:00:00,37.36,37.37,37.35,37.36,48462.0,26.9553,26.9625,26.948,26.9553,48462.0
2019-09-20 10:30:00,37.35,37.37,37.35,37.35,102118.0,26.948,26.9625,26.948,26.948,102118.0
2019-09-20 11:00:00,37.36,37.38,37.35,37.37,140239.0,26.9553,26.9697,26.948,26.9625,140239.0
2019-09-20 11:30:00,37.38,37.38,37.37,37.38,65352.0,26.9697,26.9697,26.9625,26.9697,65352.0
2019-09-20 12:00:00,37.37,37.38,37.37,37.38,59325.0,26.9625,26.9697,26.9625,26.9697,59325.0
2019-09-20 12:30:00,37.38,37.39,37.37,37.39,88222.0,26.9697,26.9769,26.9625,26.9769,88222.0
2019-09-20 13:00:00,37.39,37.4,37.35,37.38,294422.0,26.9769,26.9841,26.948,26.9697,294422.0
2019-09-20 13:30:00,37.38,37.38,37.37,37.38,141546.0,26.9697,26.9697,26.9625,26.9697,141546.0
2019-09-20 14:00:00,37.38,37.39,37.37,37.39,203661.0,26.9697,26.9769,26.9625,26.9769,203661.0
2019-09-20 14:30:00,37.39,37.4,37.38,37.38,149374.0,26.9769,26.9841,26.9697,26.9697,149374.0
2019-09-20 15:00:00,37.39,37.4,37.38,37.4,148901.0,26.9769,26.9841,26.9697,26.9841,148901.0
2019-09-20 15:30:00,37.4,37.41,37.39,37.41,248572.0,26.9841,26.9913,26.9769,26.9913,248572.0
2019-09-23 09:30:00,37.42,37.47,37.41,37.44,259969.0,26.9985,27.0346,26.9913,27.013,259969.0
2019-09-23 10:00:00,37.45,37.48,37.44,37.46,400726.0,27.0202,27.0418,27.013,27.0274,400726.0
2019-09-23 10:30:00,37.47,37.47,37.46,37.46,132369.0,27.0346,27.0346,27.0274,27.0274,132369.0
2019-09-23 11:00:00,37.47,37.48,37.46,37.48,222103.0,27.0346,27.0418,27.0274,27.0418,222103.0
2019-09-23 11:30:00,37.48,37.48,37.47,37.48,167942.0,27.0418,27.0418,27.0346,27.0418,167942.0
2019-09-23 12:00:00,37.48,37.48,37.47,37.47,133222.0,27.0418,27.0418,27.0346,27.0346,133222.0
2019-09-23 12:30:00,37.48,37.49,37.47,37.48,170420.0,27.0418,27.0491,27.0346,27.0418,170420.0
2019-09-23 13:00:00,37.49,37.49,37.48,37.49,134082.0,27.0491,27.0491,27.0418,27.0491,134082.0
2019-09-23 13:30:00,37.48,37.5,37.48,37.5,207734.0,27.0418,27.0563,27.0418,27.0563,207734.0
2019-09-23 14:00:00,37.5,37.51,37.49,37.51,167464.0,27.0563,27.0635,27.0491,27.0635,167464.0
2019-09-23 14:30:00,37.51,37.52,37.5,37.51,261000.0,27.0635,27.0707,27.0563,27.0635,261000.0
2019-09-23 15:00:00,37.51,37.52,37.5,37.51,312157.0,27.0635,27.0707,27.0563,27.0635,312157.0
2019-09-23 15:30:00,37.51,37.52,37.49,37.49,338562.0,27.0635,27.0707,27.0491,27.0491,338562.0
2019-09-24 09:30:00,37.52,37.52,37.47,37.52,185442.0,27.0707,27.0707,27.0346,27.0707,185442.0
2019-09-24 10:00:00,37.52,37.53,37.51,37.52,212433.0,27.0707,27.0779,27.0635,27.0707,212433.0
2019-09-24 10:30:00,37.53,37.54,37.52,37.52,182494.0,27.0779,27.0851,27.0707,27.0707,182494.0
2019-09-24 11:00:00,37.53,37.53,37.49,37.51,177404.0,27.0779,27.0779,27.0491,27.0635,177404.0
2019-09-24 11:30:00,37.51,37.52,37.49,37.51,158395.0,27.0635,27.0707,27.0491,27.0635,158395.0
2019-09-24 12:00:00,37.51,37.52,37.44,37.47,259047.0,27.0635,27.0707,27.013,27.0346,259047.0
2019-09-24 12:30:00,37.47,37.47,37.44,37.45,175271.0,27.0346,27.0346,27.013,27.0202,175271.0
2019-09-24 13:00:00,37.46,37.47,37.44,37.45,147585.0,27.0274,27.0346,27.013,27.0202,147585.0
2019-09-24 13:30:00,37.44,37.46,37.44,37.45,350902.0,27.013,27.0274,27.013,27.0202,350902.0
2019-09-24 14:00:00,37.46,37.47,37.44,37.47,415573.0,27.0274,27.0346,27.013,27.0346,415573.0
2019-09-24 14:30:00,37.47,37.47,37.44,37.45,196489.0,27.0346,27.0346,27.013,27.0202,196489.0
2019-09-24 15:00:00,37.45,37.46,37.44,37.45,125628.0,27.0202,27.0274,27.013,27.0202,125628.0
2019-09-24 15:30:00,37.45,37.46,37.44,37.44,374577.0,27.0202,27.0274,27.013,27.013,374577.0
2019-09-25 09:30:00,37.44,37.49,37.42,37.43,163502.0,27.013,27.0491,26.9985,27.0058,163502.0
2019-09-25 10:00:00,37.43,37.46,37.4,37.45,217801.0,27.0058,27.0274,26.9841,27.0202,217801.0
2019-09-25 10:30:00,37.45,37.47,37.43,37.45,257410.0,27.0202,27.0346,27.0058,27.0202,257410.0
2019-09-25 11:00:00,37.44,37.45,37.42,37.43,118387.0,27.013,27.0202,26.9985,27.0058,118387.0
2019-09-25 11:30:00,37.43,37.45,37.41,37.45,119089.0,27.0058,27.0202,26.9913,27.0202,119089.0
2019-09-25 12:00:00,37.45,37.45,37.41,37.43,81645.0,27.0202,27.0202,26.9913,27.0058,81645.0
2019-09-25 12:30:00,37.43,37.44,37.41,37.43,83054.0,27.0058,27.013,26.9913,27.0058,83054.0
2019-09-25 13:00:00,37.42,37.43,37.42,37.43,68968.0,26.9985,27.0058,26.9985,27.0058,68968.0
2019-09-25 13:30:00,37.43,37.43,37.42,37.43,73511.0,27.0058,27.0058,26.9985,27.0058,73511.0
2019-09-25 14:00:00,37.43,37.44,37.41,37.43,143214.0,27.0058,27.013,26.9913,27.0058,143214.0
2019-09-25 14:30:00,37.42,37.43,37.41,37.43,224778.0,26.9985,27.0058,26.9913,27.0058,224778.0
2019-09-25 15:00:00,37.43,37.43,37.42,37.42,109233.0,27.0058,27.0058,26.9985,26.9985,109233.0
2019-09-25 15:30:00,37.43,37.44,37.42,37.43,204833.0,27.0058,27.013,26.9985,27.0058,204833.0
2019-09-26 09:30:00,37.45,37.48,37.43,37.47,277437.0,27.0202,27.0418,27.0058,27.0346,277437.0
2019-09-26 10:00:00,37.47,37.47,37.45,37.46,370104.0,27.0346,27.0346,27.0202,27.0274,370104.0
2019-09-26 10:30:00,37.46,37.46,37.44,37.46,166865.0,27.0274,27.0274,27.013,27.0274,166865.0
2019-09-26 11:00:00,37.45,37.46,37.42,37.43,98532.0,27.0202,27.0274,26.9985,27.0058,98532.0
2019-09-26 11:30:00,37.44,37.44,37.42,37.43,79330.0,27.013,27.013,26.9985,27.0058,79330.0
2019-09-26 12:00:00,37.43,37.44,37.41,37.43,116114.0,27.0058,27.013,26.9913,27.0058,116114.0
2019-09-26 12:30:00,37.44,37.44,37.42,37.43,64563.0,27.013,27.013,26.9985,27.0058,64563.0
2019-09-26 13:00:00,37.42,37.43,37.41,37.41,121908.0,26.9985,27.0058,26.9913,26.9913,121908.0
2019-09-26 13:30:00,37.41,37.42,37.41,37.41,73039.0,26.9913,26.9985,26.9913,26.9913,73039.0
2019-09-26 14:00:00,37.41,37.43,37.41,37.41,166040.0,26.9913,27.0058,26.9913,26.9913,166040.0
2019-09-26 14:30:00,37.41,37.43,37.41,37.43,255843.0,26.9913,27.0058,26.9913,27.0058,255843.0
2019-09-26 15:00:00,37.42,37.45,37.42,37.44,256725.0,26.9985,27.0202,26.9985,27.013,256725.0
2019-09-26 15:30:00,37.44,37.46,37.43,37.45,626640.0,27.013,27.0274,27.0058,27.0202,626640.0
2019-09-27 09:30:00,37.47,37.49,37.42,37.45,165716.0,27.0346,27.0491,26.9985,27.0202,165716.0
2019-09-27 10:00:00,37.45,37.46,37.43,37.45,81018.0,27.0202,27.0274,27.0058,27.0202,81018.0
2019-09-27 10:30:00,37.44,37.48,37.44,37.47,211943.0,27.013,27.0418,27.013,27.0346,211943.0
2019-09-27 11:00:00,37.48,37.5,37.47,37.47,141971.0,27.0418,27.0563,27.0346,27.0346,141971.0
2019-09-27 11:30:00,37.47,37.48,37.44,37.47,185666.0,27.0346,27.0418,27.013,27.0346,185666.0
2019-09-27 12:00:00,37.47,37.48,37.41,37.43,377610.0,27.0346,27.0418,26.9913,27.0058,377610.0
2019-09-27 12:30:00,37.43,37.44,37.42,37.43,128526.0,27.0058,27.013,26.9985,27.0058,128526.0
2019-09-27 13:00:00,37.43,37.44,37.42,37.43,96150.0,27.0058,27.013,26.9985,27.0058,96150.0
2019-09-27 13:30:00,37.44,37.45,37.42,37.43,124856.0,27.013,27.0202,26.9985,27.0058,124856.0
2019-09-27 14:00:00,37.43,37.43,37.4,37.42,158150.0,27.0058,27.0058,26.9841,26.9985,158150.0
2019-09-27 14:30:00,37.41,37.42,37.38,37.4,192463.0,26.9913,26.9985,26.9697,26.9841,192463.0
2019-09-27 15:00:00,37.4,37.4,37.38,37.39,104658.0,26.9841,26.9841,26.9697,26.9769,104658.0
2019-09-27 15:30:00,37.38,37.43,37.37,37.42,363182.0,26.9697,27.0058,26.9625,26.9985,363182.0
2019-09-30 09:30:00,37.44,37.48,37.42,37.47,110841.0,27.013,27.0418,26.9985,27.0346,110841.0
2019-09-30 10:00:00,37.47,37.48,37.46,37.48,86232.0,27.0346,27.0418,27.0274,27.0418,86232.0
2019-09-30 10:30:00,37.48,37.5,37.47,37.49,148704.0,27.0418,27.0563,27.0346,27.0491,148704.0
2019-09-30 11:00:00,37.49,37.5,37.47,37.5,190050.0,27.0491,27.0563,27.0346,27.0563,190050.0
2019-09-30 11:30:00,37.5,37.5,37.46,37.47,104864.0,27.0563,27.0563,27.0274,27.0346,104864.0
2019-09-30 12:00:00,37.47,37.48,37.46,37.48,126922.0,27.0346,27.0418,27.0274,27.0418,126922.0
2019-09-30 12:30:00,37.48,37.49,37.47,37.48,87351.0,27.0418,27.0491,27.0346,27.0418,87351.0
2019-09-30 13:00:00,37.48,37.49,37.45,37.45,146676.0,27.0418,27.0491,27.0202,27.0202,146676.0
2019-09-30 13:30:00,37.45,37.5,37.45,37.48,156838.0,27.0202,27.0563,27.0202,27.0418,156838.0
2019-09-30 14:00:00,37.49,37.49,37.47,37.49,164910.0,27.0491,27.0491,27.0346,27.0491,164910.0
2019-09-30 14:30:00,37.49,37.5,37.48,37.49,127707.0,27.0491,27.0563,27.0418,27.0491,127707.0
2019-09-30 15:00:00,37.5,37.5,37.49,37.5,156064.0,27.0563,27.0563,27.0491,27.0563,156064.0
2019-09-30 15:30:00,37.5,37.53,37.48,37.52,449229.0,27.0563,27.0779,27.0418,27.0707,449229.0
2019-10-01 09:30:00,37.35,37.4,37.35,37.38,362638.0,27.063,27.0992,27.063,27.0847,362638.0
2019-10-01 10:00:00,37.38,37.39,37.32,37.36,431222.0,27.0847,27.0919,27.0412,27.0702,431222.0
2019-10-01 10:30:00,37.35,37.37,37.33,37.36,191363.0,27.063,27.0774,27.0485,27.0702,191363.0
2019-10-01 11:00:00,37.36,37.37,37.33,37.36,217189.0,27.0702,27.0774,27.0485,27.0702,217189.0
2019-10-01 11:30:00,37.37,37.37,37.35,37.36,163421.0,27.0774,27.0774,27.063,27.0702,163421.0
2019-10-01 12:00:00,37.37,37.37,37.33,37.36,309381.0,27.0774,27.0774,27.0485,27.0702,309381.0
2019-10-01 12:30:00,37.36,37.36,37.34,37.36,198050.0,27.0702,27.0702,27.0557,27.0702,198050.0
2019-10-01 13:00:00,37.36,37.36,37.32,37.33,200506.0,27.0702,27.0702,27.0412,27.0485,200506.0
2019-10-01 13:30:00,37.32,37.34,37.32,37.33,181962.0,27.0412,27.0557,27.0412,27.0485,181962.0
2019-10-01 14:00:00,37.33,37.34,37.3,37.33,398759.0,27.0485,27.0557,27.0267,27.0485,398759.0
2019-10-01 14:30:00,37.33,37.34,37.32,37.34,202185.0,27.0485,27.0557,27.0412,27.0557,202185.0
2019-10-01 15:00:00,37.34,37.35,37.33,37.35,314602.0,27.0557,27.063,27.0485,27.063,314602.0
2019-10-01 15:30:00,37.35,37.35,37.3,37.3,541546.0,27.063,27.063,27.0267,27.0267,541546.0
2019-10-02 09:30:00,37.28,37.28,37.16,37.16,739919.0,27.0122,27.0122,26.9253,26.9253,739919.0
2019-10-02 10:00:00,37.16,37.17,37.11,37.13,590965.0,26.9253,26.9325,26.8891,26.9035,590965.0
2019-10-02 10:30:00,37.13,37.14,37.09,37.12,486146.0,26.9035,26.9108,26.8746,26.8963,486146.0
2019-10-02 11:00:00,37.13,37.15,37.11,37.11,298034.0,26.9035,26.918,26.8891,26.8891,298034.0
2019-10-02 11:30:00,37.11,37.13,37.09,37.13,263491.0,26.8891,26.9035,26.8746,26.9035,263491.0
2019-10-02 12:00:00,37.13,37.15,37.11,37.13,182136.0,26.9035,26.918,26.8891,26.9035,182136.0
2019-10-02 12:30:00,37.12,37.14,37.09,37.13,221150.0,26.8963,26.9108,26.8746,26.9035,221150.0
2019-10-02 13:00:00,37.13,37.16,37.11,37.13,157778.0,26.9035,26.9253,26.8891,26.9035,157778.0
2019-10-02 13:30:00,37.13,37.14,37.11,37.14,143228.0,26.9035,26.9108,26.8891,26.9108,143228.0
2019-10-02 14:00:00,37.14,37.18,37.12,37.17,136388.0,26.9108,26.9398,26.8963,26.9325,136388.0
2019-10-02 14:30:00,37.17,37.18,37.15,37.16,167213.0,26.9325,26.9398,26.918,26.9253,167213.0
2019-10-02 15:00:00,37.16,37.21,37.16,37.2,151611.0,26.9253,26.9615,26.9253,26.9543,151611.0
2019-10-02 15:30:00,37.21,37.22,37.16,37.17,307379.0,26.9615,26.9688,26.9253,26.9325,307379.0
2019-10-03 09:30:00,37.17,37.25,37.16,37.23,211388.0,26.9325,26.9905,26.9253,26.976,211388.0
2019-10-03 10:00:00,37.22,37.22,37.06,37.17,560459.0,26.9688,26.9688,26.8528,26.9325,560459.0
2019-10-03 10:30:00,37.17,37.22,37.16,37.19,190859.0,26.9325,26.9688,26.9253,26.947,190859.0
2019-10-03 11:00:00,37.19,37.2,37.15,37.16,234103.0,26.947,26.9543,26.918,26.9253,234103.0
2019-10-03 11:30:00,37.15,37.15,37.1,37.12,374686.0,26.918,26.918,26.8818,26.8963,374686.0
2019-10-03 12:00:00,37.13,37.15,37.12,37.14,120772.0,26.9035,26.918,26.8963,26.9108,120772.0
2019-10-03 12:30:00,37.14,37.17,37.13,37.16,165889.0,26.9108,26.9325,26.9035,26.9253,165889.0
2019-10-03 13:00:00,37.16,37.17,37.14,37.15,192236.0,26.9253,26.9325,26.9108,26.918,192236.0
2019-10-03 13:30:00,37.15,37.2,37.14,37.2,179374.0,26.918,26.9543,26.9108,26.9543,179374.0
2019-10-03 14:00:00,37.19,37.2,37.18,37.19,228678.0,26.947,26.9543,26.9398,26.947,228678.0
2019-10-03 14:30:00,37.19,37.2,37.17,37.2,412210.0,26.947,26.9543,26.9325,26.9543,412210.0
2019-10-03 15:00:00,37.19,37.22,37.18,37.18,348380.0,26.947,26.9688,26.9398,26.9398,348380.0
2019-10-03 15:30:00,37.19,37.24,37.17,37.2,626037.0,26.947,26.9832,26.9325,26.9543,626037.0
2019-10-04 09:30:00,37.24,37.27,37.19,37.26,179370.0,26.9832,27.005,26.947,26.9977,179370.0
2019-10-04 10:00:00,37.26,37.29,37.25,37.29,238027.0,26.9977,27.0195,26.9905,27.0195,238027.0
2019-10-04 10:30:00,37.29,37.3,37.26,37.29,167911.0,27.0195,27.0267,26.9977,27.0195,167911.0
2019-10-04 11:00:00,37.29,37.33,37.27,37.32,264743.0,27.0195,27.0485,27.005,27.0412,264743.0
2019-10-04 11:30:00,37.32,37.35,37.31,37.32,310389.0,27.0412,27.063,27.034,27.0412,310389.0
2019-10-04 12:00:00,37.33,37.34,37.31,37.34,168684.0,27.0485,27.0557,27.034,27.0557,168684.0
2019-10-04 12:30:00,37.34,37.35,37.32,37.34,223765.0,27.0557,27.063,27.0412,27.0557,223765.0
2019-10-04 13:00:00,37.33,37.35,37.26,37.28,1208740.0,27.0485,27.063,26.9977,27.0122,1208740.0
2019-10-04 13:30:00,37.28,37.3,37.26,37.28,258456.0,27.0122,27.0267,26.9977,27.0122,258456.0
2019-10-04 14:00:00,37.28,37.31,37.24,37.28,371923.0,27.0122,27.034,26.9832,27.0122,371923.0
2019-10-04 14:30:00,37.28,37.29,37.26,37.27,116395.0,27.0122,27.0195,26.9977,27.005,116395.0
2019-10-04 15:00:00,37.27,37.29,37.26,37.26,206228.0,27.005,27.0195,26.9977,26.9977,206228.0
2019-10-04 15:30:00,37.26,37.3,37.23,37.23,1044594.0,26.9977,27.0267,26.976,26.976,1044594.0
2019-10-07 09:30:00,37.25,37.25,37.17,37.22,412485.0,26.9905,26.9905,26.9325,26.9688,412485.0
2019-10-07 10:00:00,37.22,37.28,37.21,37.27,160905.0,26.9688,27.0122,26.9615,27.005,160905.0
2019-10-07 10:30:00,37.28,37.29,37.26,37.29,162075.0,27.0122,27.0195,26.9977,27.0195,162075.0
2019-10-07 11:00:00,37.29,37.3,37.27,37.27,182137.0,27.0195,27.0267,27.005,27.005,182137.0
2019-10-07 11:30:00,37.28,37.3,37.27,37.3,182475.0,27.0122,27.0267,27.005,27.0267,182475.0
2019-10-07 12:00:00,37.3,37.31,37.28,37.29,124559.0,27.0267,27.034,27.0122,27.0195,124559.0
2019-10-07 12:30:00,37.29,37.29,37.27,37.27,140330.0,27.0195,27.0195,27.005,27.005,140330.0
2019-10-07 13:00:00,37.27,37.3,37.26,37.29,150031.0,27.005,27.0267,26.9977,27.0195,150031.0
2019-10-07 13:30:00,37.29,37.3,37.28,37.3,154294.0,27.0195,27.0267,27.0122,27.0267,154294.0
2019-10-07 14:00:00,37.3,37.31,37.27,37.27,222999.0,27.0267,27.034,27.005,27.005,222999.0
2019-10-07 14:30:00,37.27,37.29,37.27,37.29,89738.0,27.005,27.0195,27.005,27.0195,89738.0
2019-10-07 15:00:00,37.28,37.3,37.28,37.3,113155.0,27.0122,27.0267,27.0122,27.0267,113155.0
2019-10-07 15:30:00,37.29,37.3,37.26,37.26,492098.0,27.0195,27.0267,26.9977,26.9977,492098.0
2019-10-08 09:30:00,37.2,37.24,37.16,37.2,496851.0,26.9543,26.9832,26.9253,26.9543,496851.0
2019-10-08 10:00:00,37.2,37.25,37.18,37.22,244433.0,26.9543,26.9905,26.9398,26.9688,244433.0
2019-10-08 10:30:00,37.22,37.25,37.21,37.25,272828.0,26.9688,26.9905,26.9615,26.9905,272828.0
2019-10-08 11:00:00,37.25,37.25,37.22,37.23,84180.0,26.9905,26.9905,26.9688,26.976,84180.0
2019-10-08 11:30:00,37.22,37.23,37.2,37.21,246389.0,26.9688,26.976,26.9543,26.9615,246389.0
2019-10-08 12:00:00,37.22,37.24,37.2,37.23,260775.0,26.9688,26.9832,26.9543,26.976,260775.0
2019-10-08 12:30:00,37.23,37.25,37.22,37.24,201850.0,26.976,26.9905,26.9688,26.9832,201850.0
2019-10-08 13:00:00,37.24,37.25,37.22,37.24,165196.0,26.9832,26.9905,26.9688,26.9832,165196.0
2019-10-08 13:30:00,37.25,37.25,37.22,37.23,140954.0,26.9905,26.9905,26.9688,26.976,140954.0
2019-10-08 14:00:00,37.23,37.24,37.22,37.23,64972.0,26.976,26.9832,26.9688,26.976,64972.0
2019-10-08 14:30:00,37.23,37.27,37.23,37.25,316246.0,26.976,27.005,26.976,26.9905,316246.0
2019-10-08 15:00:00,37.25,37.26,37.23,37.25,197177.0,26.9905,26.9977,26.976,26.9905,197177.0
2019-10-08 15:30:00,37.25,37.25,37.16,37.16,571304.0,26.9905,26.9905,26.9253,26.9253,571304.0
2019-10-09 09:30:00,37.24,37.28,37.21,37.23,132112.0,26.9832,27.0122,26.9615,26.976,132112.0
2019-10-09 10:00:00,37.23,37.25,37.21,37.25,100754.0,26.976,26.9905,26.9615,26.9905,100754.0
2019-10-09 10:30:00,37.25,37.27,37.24,37.27,172768.0,26.9905,27.005,26.9832,27.005,172768.0
2019-10-09 11:00:00,37.26,37.27,37.23,37.25,106221.0,26.9977,27.005,26.976,26.9905,106221.0
2019-10-09 11:30:00,37.25,37.27,37.24,37.25,87889.0,26.9905,27.005,26.9832,26.9905,87889.0
2019-10-09 12:00:00,37.25,37.26,37.24,37.24,81934.0,26.9905,26.9977,26.9832,26.9832,81934.0
2019-10-09 12:30:00,37.25,37.25,37.23,37.25,101384.0,26.9905,26.9905,26.976,26.9905,101384.0
2019-10-09 13:00:00,37.25,37.26,37.24,37.24,68949.0,26.9905,26.9977,26.9832,26.9832,68949.0
2019-10-09 13:30:00,37.25,37.25,37.24,37.24,63333.0,26.9905,26.9905,26.9832,26.9832,63333.0
2019-10-09 14:00:00,37.24,37.25,37.23,37.23,150205.0,26.9832,26.9905,26.976,26.976,150205.0
2019-10-09 14:30:00,37.23,37.24,37.23,37.24,110815.0,26.976,26.9832,26.976,26.9832,110815.0
2019-10-09 15:00:00,37.24,37.24,37.21,37.22,202128.0,26.9832,26.9832,26.9615,26.9688,202128.0
2019-10-09 15:30:00,37.22,37.24,37.21,37.24,437979.0,26.9688,26.9832,26.9615,26.9832,437979.0
2019-10-10 09:30:00,37.21,37.29,37.21,37.26,340974.0,26.9615,27.0195,26.9615,26.9977,340974.0
2019-10-10 10:00:00,37.27,37.28,37.25,37.28,203505.0,27.005,27.0122,26.9905,27.0122,203505.0
2019-10-10 10:30:00,37.28,37.29,37.26,37.27,155206.0,27.0122,27.0195,26.9977,27.005,155206.0
2019-10-10 11:00:00,37.28,37.29,37.27,37.29,278347.0,27.0122,27.0195,27.005,27.0195,278347.0
2019-10-10 11:30:00,37.29,37.29,37.26,37.27,154988.0,27.0195,27.0195,26.9977,27.005,154988.0
2019-10-10 12:00:00,37.27,37.28,37.24,37.26,133935.0,27.005,27.0122,26.9832,26.9977,133935.0
2019-10-10 12:30:00,37.25,37.26,37.24,37.26,85854.0,26.9905,26.9977,26.9832,26.9977,85854.0
2019-10-10 13:00:00,37.25,37.26,37.25,37.26,112388.0,26.9905,26.9977,26.9905,26.9977,112388.0
2019-10-10 13:30:00,37.26,37.28,37.25,37.27,150246.0,26.9977,27.0122,26.9905,27.005,150246.0
2019-10-10 14:00:00,37.27,37.28,37.23,37.26,137944.0,27.005,27.0122,26.976,26.9977,137944.0
2019-10-10 14:30:00,37.25,37.27,37.25,37.27,218980.0,26.9905,27.005,26.9905,27.005,218980.0
2019-10-10 15:00:00,37.27,37.28,37.26,37.26,156287.0,27.005,27.0122,26.9977,26.9977,156287.0
2019-10-10 15:30:00,37.27,37.29,37.25,37.27,374243.0,27.005,27.0195,26.9905,27.005,374243.0
2019-10-11 09:30:00,37.28,37.34,37.28,37.32,247281.0,27.0122,27.0557,27.0122,27.0412,247281.0
2019-10-11 10:00:00,37.33,37.35,37.32,37.34,168597.0,27.0485,27.063,27.0412,27.0557,168597.0
2019-10-11 10:30:00,37.34,37.35,37.32,37.33,150365.0,27.0557,27.063,27.0412,27.0485,150365.0
2019-10-11 11:00:00,37.33,37.36,37.32,37.35,233414.0,27.0485,27.0702,27.0412,27.063,233414.0
2019-10-11 11:30:00,37.36,37.37,37.34,37.35,179092.0,27.0702,27.0774,27.0557,27.063,179092.0
2019-10-11 12:00:00,37.35,37.36,37.33,37.35,135100.0,27.063,27.0702,27.0485,27.063,135100.0
2019-10-11 12:30:00,37.36,37.37,37.33,37.37,216039.0,27.0702,27.0774,27.0485,27.0774,216039.0
2019-10-11 13:00:00,37.37,37.39,37.35,37.37,204065.0,27.0774,27.0919,27.063,27.0774,204065.0
2019-10-11 13:30:00,37.37,37.39,37.36,37.38,168532.0,27.0774,27.0919,27.0702,27.0847,168532.0
2019-10-11 14:00:00,37.38,37.38,37.36,37.38,118576.0,27.0847,27.0847,27.0702,27.0847,118576.0
2019-10-11 14:30:00,37.38,37.39,37.37,37.39,167466.0,27.0847,27.0919,27.0774,27.0919,167466.0
2019-10-11 15:00:00,37.39,37.4,37.37,37.4,422250.0,27.0919,27.0992,27.0774,27.0992,422250.0
2019-10-11 15:30:00,37.4,37.41,37.36,37.38,517462.0,27.0992,27.1064,27.0702,27.0847,517462.0
2019-10-14 09:30:00,37.36,37.39,37.34,37.39,228977.0,27.0702,27.0919,27.0557,27.0919,228977.0
2019-10-14 10:00:00,37.39,37.41,37.38,37.39,223586.0,27.0919,27.1064,27.0847,27.0919,223586.0
2019-10-14 10:30:00,37.39,37.41,37.38,37.41,161435.0,27.0919,27.1064,27.0847,27.1064,161435.0
2019-10-14 11:00:00,37.41,37.42,37.4,37.4,145778.0,27.1064,27.1137,27.0992,27.0992,145778.0
2019-10-14 11:30:00,37.41,37.42,37.4,37.41,140303.0,27.1064,27.1137,27.0992,27.1064,140303.0
2019-10-14 12:00:00,37.41,37.42,37.4,37.41,154096.0,27.1064,27.1137,27.0992,27.1064,154096.0
2019-10-14 12:30:00,37.41,37.42,37.4,37.41,136881.0,27.1064,27.1137,27.0992,27.1064,136881.0
2019-10-14 13:00:00,37.41,37.43,37.41,37.43,202128.0,27.1064,27.1209,27.1064,27.1209,202128.0
2019-10-14 13:30:00,37.42,37.44,37.42,37.44,116116.0,27.1137,27.1282,27.1137,27.1282,116116.0
2019-10-14 14:00:00,37.44,37.46,37.43,37.46,196061.0,27.1282,27.1427,27.1209,27.1427,196061.0
2019-10-14 14:30:00,37.45,37.47,37.45,37.47,118264.0,27.1354,27.1499,27.1354,27.1499,118264.0
2019-10-14 15:00:00,37.47,37.49,37.46,37.48,504994.0,27.1499,27.1644,27.1427,27.1571,504994.0
2019-10-14 15:30:00,37.48,37.52,37.47,37.51,1326384.0,27.1571,27.1861,27.1499,27.1789,1326384.0
2019-10-15 09:30:00,37.51,37.57,37.5,37.52,417094.0,27.1789,27.2224,27.1716,27.1861,417094.0
2019-10-15 10:00:00,37.53,37.54,37.52,37.52,168508.0,27.1934,27.2006,27.1861,27.1861,168508.0
2019-10-15 10:30:00,37.52,37.53,37.5,37.5,219538.0,27.1861,27.1934,27.1716,27.1716,219538.0
2019-10-15 11:00:00,37.51,37.51,37.47,37.48,211947.0,27.1789,27.1789,27.1499,27.1571,211947.0
2019-10-15 11:30:00,37.48,37.49,37.46,37.46,182539.0,27.1571,27.1644,27.1427,27.1427,182539.0
2019-10-15 12:00:00,37.47,37.48,37.45,37.45,158681.0,27.1499,27.1571,27.1354,27.1354,158681.0
2019-10-15 12:30:00,37.45,37.47,37.45,37.47,180850.0,27.1354,27.1499,27.1354,27.1499,180850.0
2019-10-15 13:00:00,37.47,37.48,37.46,37.46,235590.0,27.1499,27.1571,27.1427,27.1427,235590.0
2019-10-15 13:30:00,37.47,37.48,37.46,37.48,179265.0,27.1499,27.1571,27.1427,27.1571,179265.0
2019-10-15 14:00:00,37.48,37.5,37.47,37.49,165932.0,27.1571,27.1716,27.1499,27.1644,165932.0
2019-10-15 14:30:00,37.5,37.5,37.48,37.48,239232.0,27.1716,27.1716,27.1571,27.1571,239232.0
2019-10-15 15:00:00,37.48,37.58,37.48,37.54,2145822.0,27.1571,27.2296,27.1571,27.2006,2145822.0
2019-10-15 15:30:00,37.54,37.54,37.48,37.49,628760.0,27.2006,27.2006,27.1571,27.1644,628760.0
2019-10-16 09:30:00,37.47,37.49,37.45,37.48,173839.0,27.1499,27.1644,27.1354,27.1571,173839.0
2019-10-16 10:00:00,37.48,37.52,37.47,37.52,172930.0,27.1571,27.1861,27.1499,27.1861,172930.0
2019-10-16 10:30:00,37.52,37.53,37.5,37.52,261692.0,27.1861,27.1934,27.1716,27.1861,261692.0
2019-10-16 11:00:00,37.52,37.53,37.51,37.53,320793.0,27.1861,27.1934,27.1789,27.1934,320793.0
2019-10-16 11:30:00,37.52,37.53,37.51,37.52,195110.0,27.1861,27.1934,27.1789,27.1861,195110.0
2019-10-16 12:00:00,37.53,37.53,37.51,37.51,213879.0,27.1934,27.1934,27.1789,27.1789,213879.0
2019-10-16 12:30:00,37.51,37.52,37.5,37.51,152550.0,27.1789,27.1861,27.1716,27.1789,152550.0
2019-10-16 13:00:00,37.51,37.51,37.49,37.49,132404.0,27.1789,27.1789,27.1644,27.1644,132404.0
2019-10-16 13:30:00,37.49,37.5,37.49,37.5,92152.0,27.1644,27.1716,27.1644,27.1716,92152.0
2019-10-16 14:00:00,37.5,37.51,37.47,37.5,185501.0,27.1716,27.1789,27.1499,27.1716,185501.0
2019-10-16 14:30:00,37.5,37.53,37.49,37.53,167492.0,27.1716,27.1934,27.1644,27.1934,167492.0
2019-10-16 15:00:00,37.52,37.53,37.51,37.53,275547.0,27.1861,27.1934,27.1789,27.1934,275547.0
2019-10-16 15:30:00,37.53,37.58,37.52,37.54,1078208.0,27.1934,27.2296,27.1861,27.2006,1078208.0
2019-10-17 09:30:00,37.56,37.57,37.52,37.54,338888.0,27.2151,27.2224,27.1861,27.2006,338888.0
2019-10-17 10:00:00,37.54,37.57,37.53,37.56,176061.0,27.2006,27.2224,27.1934,27.2151,176061.0
2019-10-17 10:30:00,37.55,37.57,37.54,37.54,86132.0,27.2079,27.2224,27.2006,27.2006,86132.0
2019-10-17 11:00:00,37.54,37.56,37.53,37.54,194413.0,27.2006,27.2151,27.1934,27.2006,194413.0
2019-10-17 11:30:00,37.55,37.55,37.53,37.54,136642.0,27.2079,27.2079,27.1934,27.2006,136642.0
2019-10-17 12:00:00,37.54,37.55,37.53,37.55,134547.0,27.2006,27.2079,27.1934,27.2079,134547.0
2019-10-17 12:30:00,37.55,37.56,37.54,37.55,101420.0,27.2079,27.2151,27.2006,27.2079,101420.0
2019-10-17 13:00:00,37.56,37.56,37.55,37.56,96477.0,27.2151,27.2151,27.2079,27.2151,96477.0
2019-10-17 13:30:00,37.55,37.57,37.55,37.57,289572.0,27.2079,27.2224,27.2079,27.2224,289572.0
2019-10-17 14:00:00,37.57,37.57,37.56,37.57,181914.0,27.2224,27.2224,27.2151,27.2224,181914.0
2019-10-17 14:30:00,37.57,37.57,37.56,37.57,169326.0,27.2224,27.2224,27.2151,27.2224,169326.0
2019-10-17 15:00:00,37.57,37.58,37.56,37.57,254812.0,27.2224,27.2296,27.2151,27.2224,254812.0
2019-10-17 15:30:00,37.57,37.6,37.56,37.58,725776.0,27.2224,27.2441,27.2151,27.2296,725776.0
2019-10-18 09:30:00,37.57,37.59,37.56,37.59,226573.0,27.2224,27.2368,27.2151,27.2368,226573.0
2019-10-18 10:00:00,37.59,37.61,37.57,37.59,271354.0,27.2368,27.2513,27.2224,27.2368,271354.0
2019-10-18 10:30:00,37.58,37.6,37.56,37.6,155019.0,27.2296,27.2441,27.2151,27.2441,155019.0
2019-10-18 11:00:00,37.59,37.6,37.59,37.59,82825.0,27.2368,27.2441,27.2368,27.2368,82825.0
2019-10-18 11:30:00,37.59,37.6,37.56,37.56,220425.0,27.2368,27.2441,27.2151,27.2151,220425.0
2019-10-18 12:00:00,37.57,37.59,37.56,37.57,110477.0,27.2224,27.2368,27.2151,27.2224,110477.0
2019-10-18 12:30:00,37.57,37.58,37.56,37.58,102111.0,27.2224,27.2296,27.2151,27.2296,102111.0
2019-10-18 13:00:00,37.58,37.58,37.56,37.56,267300.0,27.2296,27.2296,27.2151,27.2151,267300.0
2019-10-18 13:30:00,37.57,37.58,37.56,37.57,157106.0,27.2224,27.2296,27.2151,27.2224,157106.0
2019-10-18 14:00:00,37.57,37.57,37.56,37.57,120831.0,27.2224,27.2224,27.2151,27.2224,120831.0
2019-10-18 14:30:00,37.57,37.58,37.56,37.58,165571.0,27.2224,27.2296,27.2151,27.2296,165571.0
2019-10-18 15:00:00,37.58,37.58,37.57,37.58,172010.0,27.2296,27.2296,27.2224,27.2296,172010.0
2019-10-18 15:30:00,37.58,37.58,37.55,37.55,306762.0,27.2296,27.2296,27.2079,27.2079,306762.0
2019-10-21 09:30:00,37.57,37.59,37.53,37.56,318443.0,27.2224,27.2368,27.1934,27.2151,318443.0
2019-10-21 10:00:00,37.55,37.57,37.55,37.57,152047.0,27.2079,27.2224,27.2079,27.2224,152047.0
2019-10-21 10:30:00,37.57,37.59,37.53,37.58,246724.0,27.2224,27.2368,27.1934,27.2296,246724.0
2019-10-21 11:00:00,37.58,37.59,37.56,37.59,167450.0,27.2296,27.2368,27.2151,27.2368,167450.0
2019-10-21 11:30:00,37.59,37.59,37.57,37.57,179359.0,27.2368,27.2368,27.2224,27.2224,179359.0
2019-10-21 12:00:00,37.57,37.58,37.56,37.56,96787.0,27.2224,27.2296,27.2151,27.2151,96787.0
2019-10-21 12:30:00,37.56,37.58,37.55,37.55,145661.0,27.2151,27.2296,27.2079,27.2079,145661.0
2019-10-21 13:00:00,37.55,37.56,37.53,37.55,129424.0,27.2079,27.2151,27.1934,27.2079,129424.0
2019-10-21 13:30:00,37.55,37.57,37.53,37.55,163701.0,27.2079,27.2224,27.1934,27.2079,163701.0
2019-10-21 14:00:00,37.55,37.57,37.53,37.54,162976.0,27.2079,27.2224,27.1934,27.2006,162976.0
2019-10-21 14:30:00,37.54,37.56,37.53,37.53,131648.0,27.2006,27.2151,27.1934,27.1934,131648.0
2019-10-21 15:00:00,37.53,37.54,37.51,37.52,212504.0,27.1934,27.2006,27.1789,27.1861,212504.0
2019-10-21 15:30:00,37.52,37.55,37.52,37.53,259061.0,27.1861,27.2079,27.1861,27.1934,259061.0
2019-10-22 09:30:00,37.55,37.58,37.53,37.57,297912.0,27.2079,27.2296,27.1934,27.2224,297912.0
2019-10-22 10:00:00,37.56,37.58,37.55,37.56,107155.0,27.2151,27.2296,27.2079,27.2151,107155.0
2019-10-22 10:30:00,37.56,37.58,37.55,37.57,87222.0,27.2151,27.2296,27.2079,27.2224,87222.0
2019-10-22 11:00:00,37.57,37.58,37.56,37.57,108204.0,27.2224,27.2296,27.2151,27.2224,108204.0
2019-10-22 11:30:00,37.57,37.59,37.57,37.58,109772.0,27.2224,27.2368,27.2224,27.2296,109772.0
2019-10-22 12:00:00,37.57,37.6,37.57,37.58,196795.0,27.2224,27.2441,27.2224,27.2296,196795.0
2019-10-22 12:30:00,37.58,37.6,37.58,37.6,140132.0,27.2296,27.2441,27.2296,27.2441,140132.0
2019-10-22 13:00:00,37.6,37.6,37.58,37.59,181695.0,27.2441,27.2441,27.2296,27.2368,181695.0
2019-10-22 13:30:00,37.59,37.6,37.58,37.6,150235.0,27.2368,27.2441,27.2296,27.2441,150235.0
2019-10-22 14:00:00,37.6,37.6,37.57,37.58,184723.0,27.2441,27.2441,27.2224,27.2296,184723.0
2019-10-22 14:30:00,37.58,37.59,37.57,37.58,217530.0,27.2296,27.2368,27.2224,27.2296,217530.0
2019-10-22 15:00:00,37.58,37.59,37.57,37.59,384870.0,27.2296,27.2368,27.2224,27.2368,384870.0
2019-10-22 15:30:00,37.59,37.6,37.58,37.59,800172.0,27.2368,27.2441,27.2296,27.2368,800172.0
2019-10-23 09:30:00,37.6,37.63,37.6,37.62,244879.0,27.2441,27.2658,27.2441,27.2586,244879.0
2019-10-23 10:00:00,37.62,37.65,37.61,37.63,171416.0,27.2586,27.2803,27.2513,27.2658,171416.0
2019-10-23 10:30:00,37.64,37.67,37.63,37.65,286830.0,27.2731,27.2948,27.2658,27.2803,286830.0
2019-10-23 11:00:00,37.65,37.67,37.64,37.65,117806.0,27.2803,27.2948,27.2731,27.2803,117806.0
2019-10-23 11:30:00,37.66,37.68,37.65,37.66,394803.0,27.2876,27.3021,27.2803,27.2876,394803.0
2019-10-23 12:00:00,37.67,37.68,37.66,37.66,225105.0,27.2948,27.3021,27.2876,27.2876,225105.0
2019-10-23 12:30:00,37.66,37.68,37.66,37.68,194705.0,27.2876,27.3021,27.2876,27.3021,194705.0
2019-10-23 13:00:00,37.68,37.68,37.66,37.68,163297.0,27.3021,27.3021,27.2876,27.3021,163297.0
2019-10-23 13:30:00,37.67,37.68,37.67,37.68,72441.0,27.2948,27.3021,27.2948,27.3021,72441.0
2019-10-23 14:00:00,37.68,37.68,37.67,37.68,140416.0,27.3021,27.3021,27.2948,27.3021,140416.0
2019-10-23 14:30:00,37.68,37.68,37.66,37.67,228117.0,27.3021,27.3021,27.2876,27.2948,228117.0
2019-10-23 15:00:00,37.67,37.68,37.66,37.67,278481.0,27.2948,27.3021,27.2876,27.2948,278481.0
2019-10-23 15:30:00,37.66,37.68,37.66,37.68,412286.0,27.2876,27.3021,27.2876,27.3021,412286.0
2019-10-24 09:30:00,37.7,37.71,37.67,37.68,203964.0,27.3166,27.3238,27.2948,27.3021,203964.0
2019-10-24 10:00:00,37.68,37.69,37.65,37.68,184504.0,27.3021,27.3093,27.2803,27.3021,184504.0
2019-10-24 10:30:00,37.67,37.69,37.66,37.69,140997.0,27.2948,27.3093,27.2876,27.3093,140997.0
2019-10-24 11:00:00,37.69,37.69,37.67,37.69,121637.0,27.3093,27.3093,27.2948,27.3093,121637.0
2019-10-24 11:30:00,37.69,37.7,37.68,37.69,236478.0,27.3093,27.3166,27.3021,27.3093,236478.0
2019-10-24 12:00:00,37.69,37.69,37.67,37.68,101371.0,27.3093,27.3093,27.2948,27.3021,101371.0
2019-10-24 12:30:00,37.67,37.68,37.67,37.68,126383.0,27.2948,27.3021,27.2948,27.3021,126383.0
2019-10-24 13:00:00,37.68,37.68,37.66,37.66,117057.0,27.3021,27.3021,27.2876,27.2876,117057.0
2019-10-24 13:30:00,37.66,37.67,37.65,37.66,101569.0,27.2876,27.2948,27.2803,27.2876,101569.0
2019-10-24 14:00:00,37.66,37.67,37.65,37.66,144767.0,27.2876,27.2948,27.2803,27.2876,144767.0
2019-10-24 14:30:00,37.66,37.67,37.66,37.66,79827.0,27.2876,27.2948,27.2876,27.2876,79827.0
2019-10-24 15:00:00,37.66,37.67,37.66,37.66,165118.0,27.2876,27.2948,27.2876,27.2876,165118.0
2019-10-24 15:30:00,37.66,37.68,37.66,37.66,355132.0,27.2876,27.3021,27.2876,27.2876,355132.0
2019-10-25 09:30:00,37.67,37.68,37.61,37.62,259133.0,27.2948,27.3021,27.2513,27.2586,259133.0
2019-10-25 10:00:00,37.62,37.64,37.61,37.63,234190.0,27.2586,27.2731,27.2513,27.2658,234190.0
2019-10-25 10:30:00,37.63,37.64,37.62,37.63,130961.0,27.2658,27.2731,27.2586,27.2658,130961.0
2019-10-25 11:00:00,37.63,37.65,37.62,37.64,206233.0,27.2658,27.2803,27.2586,27.2731,206233.0
2019-10-25 11:30:00,37.65,37.65,37.64,37.65,162856.0,27.2803,27.2803,27.2731,27.2803,162856.0
2019-10-25 12:00:00,37.65,37.65,37.64,37.65,99383.0,27.2803,27.2803,27.2731,27.2803,99383.0
2019-10-25 12:30:00,37.65,37.65,37.64,37.65,108736.0,27.2803,27.2803,27.2731,27.2803,108736.0
2019-10-25 13:00:00,37.65,37.65,37.64,37.64,96259.0,27.2803,27.2803,27.2731,27.2731,96259.0
2019-10-25 13:30:00,37.64,37.65,37.62,37.63,431459.0,27.2731,27.2803,27.2586,27.2658,431459.0
2019-10-25 14:00:00,37.63,37.63,37.62,37.62,87873.0,27.2658,27.2658,27.2586,27.2586,87873.0
2019-10-25 14:30:00,37.63,37.63,37.62,37.63,112717.0,27.2658,27.2658,27.2586,27.2658,112717.0
2019-10-25 15:00:00,37.63,37.64,37.62,37.63,158533.0,27.2658,27.2731,27.2586,27.2658,158533.0
2019-10-25 15:30:00,37.64,37.64,37.61,37.64,464693.0,27.2731,27.2731,27.2513,27.2731,464693.0
2019-10-28 09:30:00,37.64,37.64,37.58,37.58,270610.0,27.2731,27.2731,27.2296,27.2296,270610.0
2019-10-28 10:00:00,37.59,37.6,37.57,37.58,133562.0,27.2368,27.2441,27.2224,27.2296,133562.0
2019-10-28 10:30:00,37.57,37.58,37.56,37.56,203221.0,27.2224,27.2296,27.2151,27.2151,203221.0
2019-10-28 11:00:00,37.57,37.58,37.56,37.57,113722.0,27.2224,27.2296,27.2151,27.2224,113722.0
2019-10-28 11:30:00,37.58,37.58,37.57,37.57,65828.0,27.2296,27.2296,27.2224,27.2224,65828.0
2019-10-28 12:00:00,37.58,37.6,37.57,37.59,142536.0,27.2296,27.2441,27.2224,27.2368,142536.0
2019-10-28 12:30:00,37.59,37.6,37.59,37.59,114384.0,27.2368,27.2441,27.2368,27.2368,114384.0
2019-10-28 13:00:00,37.59,37.6,37.56,37.57,221865.0,27.2368,27.2441,27.2151,27.2224,221865.0
2019-10-28 13:30:00,37.57,37.58,37.55,37.57,301497.0,27.2224,27.2296,27.2079,27.2224,301497.0
2019-10-28 14:00:00,37.57,37.58,37.56,37.57,146940.0,27.2224,27.2296,27.2151,27.2224,146940.0
2019-10-28 14:30:00,37.57,37.57,37.55,37.56,270887.0,27.2224,27.2224,27.2079,27.2151,270887.0
2019-10-28 15:00:00,37.56,37.56,37.54,37.54,153264.0,27.2151,27.2151,27.2006,27.2006,153264.0
2019-10-28 15:30:00,37.55,37.55,37.53,37.55,369989.0,27.2079,27.2079,27.1934,27.2079,369989.0
2019-10-29 09:30:00,37.54,37.6,37.51,37.52,220619.0,27.2006,27.2441,27.1789,27.1861,220619.0
2019-10-29 10:00:00,37.52,37.55,37.51,37.54,253925.0,27.1861,27.2079,27.1789,27.2006,253925.0
2019-10-29 10:30:00,37.54,37.57,37.53,37.56,207502.0,27.2006,27.2224,27.1934,27.2151,207502.0
2019-10-29 11:00:00,37.55,37.58,37.55,37.57,164721.0,27.2079,27.2296,27.2079,27.2224,164721.0
2019-10-29 11:30:00,37.57,37.58,37.56,37.57,187558.0,27.2224,27.2296,27.2151,27.2224,187558.0
2019-10-29 12:00:00,37.56,37.57,37.55,37.55,237490.0,27.2151,27.2224,27.2079,27.2079,237490.0
2019-10-29 12:30:00,37.55,37.57,37.55,37.57,284055.0,27.2079,27.2224,27.2079,27.2224,284055.0
2019-10-29 13:00:00,37.57,37.57,37.55,37.55,198687.0,27.2224,27.2224,27.2079,27.2079,198687.0
2019-10-29 13:30:00,37.56,37.56,37.54,37.55,131812.0,27.2151,27.2151,27.2006,27.2079,131812.0
2019-10-29 14:00:00,37.54,37.55,37.51,37.52,141668.0,27.2006,27.2079,27.1789,27.1861,141668.0
2019-10-29 14:30:00,37.52,37.53,37.5,37.51,178783.0,27.1861,27.1934,27.1716,27.1789,178783.0
2019-10-29 15:00:00,37.51,37.52,37.5,37.52,169734.0,27.1789,27.1861,27.1716,27.1861,169734.0
2019-10-29 15:30:00,37.52,37.53,37.5,37.51,551652.0,27.1861,27.1934,27.1716,27.1789,551652.0
2019-10-30 09:30:00,37.54,37.56,37.51,37.55,299156.0,27.2006,27.2151,27.1789,27.2079,299156.0
2019-10-30 10:00:00,37.55,37.56,37.52,37.55,157644.0,27.2079,27.2151,27.1861,27.2079,157644.0
2019-10-30 10:30:00,37.55,37.56,37.54,37.55,150409.0,27.2079,27.2151,27.2006,27.2079,150409.0
2019-10-30 11:00:00,37.54,37.55,37.52,37.52,172688.0,27.2006,27.2079,27.1861,27.1861,172688.0
2019-10-30 11:30:00,37.52,37.53,37.51,37.52,202245.0,27.1861,27.1934,27.1789,27.1861,202245.0
2019-10-30 12:00:00,37.51,37.52,37.51,37.51,74310.0,27.1789,27.1861,27.1789,27.1789,74310.0
2019-10-30 12:30:00,37.52,37.53,37.51,37.52,188663.0,27.1861,27.1934,27.1789,27.1861,188663.0
2019-10-30 13:00:00,37.53,37.53,37.52,37.52,123570.0,27.1934,27.1934,27.1861,27.1861,123570.0
2019-10-30 13:30:00,37.53,37.53,37.5,37.51,258380.0,27.1934,27.1934,27.1716,27.1789,258380.0
2019-10-30 14:00:00,37.52,37.55,37.51,37.54,274955.0,27.1861,27.2079,27.1789,27.2006,274955.0
2019-10-30 14:30:00,37.55,37.56,37.51,37.54,271133.0,27.2079,27.2151,27.1789,27.2006,271133.0
2019-10-30 15:00:00,37.54,37.56,37.53,37.56,211117.0,27.2006,27.2151,27.1934,27.2151,211117.0
2019-10-30 15:30:00,37.56,37.58,37.54,37.55,604025.0,27.2151,27.2296,27.2006,27.2079,604025.0
2019-10-31 09:30:00,37.56,37.59,37.56,37.58,305433.0,27.2151,27.2368,27.2151,27.2296,305433.0
2019-10-31 10:00:00,37.58,37.61,37.57,37.58,377680.0,27.2296,27.2513,27.2224,27.2296,377680.0
2019-10-31 10:30:00,37.59,37.59,37.56,37.57,193914.0,27.2368,27.2368,27.2151,27.2224,193914.0
2019-10-31 11:00:00,37.57,37.59,37.56,37.59,185224.0,27.2224,27.2368,27.2151,27.2368,185224.0
2019-10-31 11:30:00,37.59,37.61,37.57,37.59,233149.0,27.2368,27.2513,27.2224,27.2368,233149.0
2019-10-31 12:00:00,37.59,37.6,37.58,37.59,131967.0,27.2368,27.2441,27.2296,27.2368,131967.0
2019-10-31 12:30:00,37.59,37.6,37.58,37.59,99540.0,27.2368,27.2441,27.2296,27.2368,99540.0
2019-10-31 13:00:00,37.59,37.6,37.57,37.59,156352.0,27.2368,27.2441,27.2224,27.2368,156352.0
2019-10-31 13:30:00,37.59,37.59,37.58,37.59,129551.0,27.2368,27.2368,27.2296,27.2368,129551.0
2019-10-31 14:00:00,37.59,37.6,37.58,37.6,237907.0,27.2368,27.2441,27.2296,27.2441,237907.0
2019-10-31 14:30:00,37.6,37.61,37.58,37.59,226177.0,27.2441,27.2513,27.2296,27.2368,226177.0
2019-10-31 15:00:00,37.59,37.61,37.59,37.61,221544.0,27.2368,27.2513,27.2368,27.2513,221544.0
2019-10-31 15:30:00,37.61,37.61,37.52,37.53,1403856.0,27.2513,27.2513,27.1861,27.1934,1403856.0
2019-11-01 09:30:00,37.37,37.38,37.33,37.37,407731.0,27.1977,27.205,27.1686,27.1977,407731.0
2019-11-01 10:00:00,37.37,37.41,37.37,37.38,307037.0,27.1977,27.2268,27.1977,27.205,307037.0
2019-11-01 10:30:00,37.38,37.38,37.36,37.38,132482.0,27.205,27.205,27.1904,27.205,132482.0
2019-11-01 11:00:00,37.38,37.38,37.37,37.38,122570.0,27.205,27.205,27.1977,27.205,122570.0
2019-11-01 11:30:00,37.38,37.39,37.37,37.38,257853.0,27.205,27.2123,27.1977,27.205,257853.0
2019-11-01 12:00:00,37.38,37.38,37.35,37.36,221408.0,27.205,27.205,27.1832,27.1904,221408.0
2019-11-01 12:30:00,37.36,37.36,37.33,37.34,120814.0,27.1904,27.1904,27.1686,27.1759,120814.0
2019-11-01 13:00:00,37.34,37.34,37.33,37.34,109122.0,27.1759,27.1759,27.1686,27.1759,109122.0
2019-11-01 13:30:00,37.34,37.35,37.33,37.34,178845.0,27.1759,27.1832,27.1686,27.1759,178845.0
2019-11-01 14:00:00,37.34,37.35,37.34,37.34,111601.0,27.1759,27.1832,27.1759,27.1759,111601.0
2019-11-01 14:30:00,37.34,37.35,37.33,37.33,131471.0,27.1759,27.1832,27.1686,27.1686,131471.0
2019-11-01 15:00:00,37.33,37.34,37.33,37.34,157961.0,27.1686,27.1759,27.1686,27.1759,157961.0
2019-11-01 15:30:00,37.34,37.37,37.31,37.35,699565.0,27.1759,27.1977,27.1541,27.1832,699565.0
2019-11-04 09:30:00,37.35,37.39,37.34,37.38,334069.0,27.1832,27.2123,27.1759,27.205,334069.0
2019-11-04 10:00:00,37.38,37.38,37.37,37.38,147322.0,27.205,27.205,27.1977,27.205,147322.0
2019-11-04 10:30:00,37.38,37.39,37.37,37.38,221033.0,27.205,27.2123,27.1977,27.205,221033.0
2019-11-04 11:00:00,37.38,37.41,37.37,37.39,413832.0,27.205,27.2268,27.1977,27.2123,413832.0
2019-11-04 11:30:00,37.39,37.39,37.37,37.39,134436.0,27.2123,27.2123,27.1977,27.2123,134436.0
2019-11-04 12:00:00,37.39,37.39,37.38,37.39,90682.0,27.2123,27.2123,27.205,27.2123,90682.0
2019-11-04 12:30:00,37.39,37.4,37.38,37.4,84533.0,27.2123,27.2196,27.205,27.2196,84533.0
2019-11-04 13:00:00,37.4,37.4,37.39,37.4,146728.0,27.2196,27.2196,27.2123,27.2196,146728.0
2019-11-04 13:30:00,37.4,37.41,37.38,37.4,209287.0,27.2196,27.2268,27.205,27.2196,209287.0
2019-11-04 14:00:00,37.39,37.4,37.39,37.4,134654.0,27.2123,27.2196,27.2123,27.2196,134654.0
2019-11-04 14:30:00,37.4,37.41,37.39,37.41,244483.0,27.2196,27.2268,27.2123,27.2268,244483.0
2019-11-04 15:00:00,37.41,37.42,37.38,37.39,578890.0,27.2268,27.2341,27.205,27.2123,578890.0
2019-11-04 15:30:00,37.39,37.4,37.37,37.39,637961.0,27.2123,27.2196,27.1977,27.2123,637961.0
2019-11-05 09:30:00,37.35,37.36,37.32,37.33,444430.0,27.1832,27.1904,27.1613,27.1686,444430.0
2019-11-05 10:00:00,37.33,37.34,37.27,37.27,471334.0,27.1686,27.1759,27.1249,27.1249,471334.0
2019-11-05 10:30:00,37.28,37.3,37.26,37.3,499661.0,27.1322,27.1468,27.1177,27.1468,499661.0
2019-11-05 11:00:00,37.29,37.34,37.29,37.32,286621.0,27.1395,27.1759,27.1395,27.1613,286621.0
2019-11-05 11:30:00,37.31,37.32,37.3,37.31,166303.0,27.1541,27.1613,27.1468,27.1541,166303.0
2019-11-05 12:00:00,37.3,37.31,37.29,37.3,189415.0,27.1468,27.1541,27.1395,27.1468,189415.0
2019-11-05 12:30:00,37.3,37.3,37.28,37.29,151963.0,27.1468,27.1468,27.1322,27.1395,151963.0
2019-11-05 13:00:00,37.29,37.29,37.25,37.26,251619.0,27.1395,27.1395,27.1104,27.1177,251619.0
2019-11-05 13:30:00,37.26,37.26,37.21,37.25,598329.0,27.1177,27.1177,27.0813,27.1104,598329.0
2019-11-05 14:00:00,37.25,37.27,37.23,37.26,230941.0,27.1104,27.1249,27.0958,27.1177,230941.0
2019-11-05 14:30:00,37.26,37.27,37.24,37.26,190665.0,27.1177,27.1249,27.1031,27.1177,190665.0
2019-11-05 15:00:00,37.26,37.26,37.22,37.22,231752.0,27.1177,27.1177,27.0886,27.0886,231752.0
2019-11-05 15:30:00,37.22,37.26,37.22,37.25,376101.0,27.0886,27.1177,27.0886,27.1104,376101.0
2019-11-06 09:30:00,37.28,37.28,37.26,37.27,234961.0,27.1322,27.1322,27.1177,27.1249,234961.0
2019-11-06 10:00:00,37.27,37.32,37.27,37.29,229396.0,27.1249,27.1613,27.1249,27.1395,229396.0
2019-11-06 10:30:00,37.3,37.31,37.28,37.29,132482.0,27.1468,27.1541,27.1322,27.1395,132482.0
2019-11-06 11:00:00,37.28,37.29,37.28,37.28,76696.0,27.1322,27.1395,27.1322,27.1322,76696.0
2019-11-06 11:30:00,37.29,37.3,37.26,37.28,313512.0,27.1395,27.1468,27.1177,27.1322,313512.0
2019-11-06 12:00:00,37.29,37.29,37.26,37.27,115680.0,27.1395,27.1395,27.1177,27.1249,115680.0
2019-11-06 12:30:00,37.27,37.27,37.25,37.27,82912.0,27.1249,27.1249,27.1104,27.1249,82912.0
2019-11-06 13:00:00,37.27,37.27,37.26,37.27,83889.0,27.1249,27.1249,27.1177,27.1249,83889.0
2019-11-06 13:30:00,37.26,37.27,37.26,37.26,94693.0,27.1177,27.1249,27.1177,27.1177,94693.0
2019-11-06 14:00:00,37.26,37.27,37.26,37.26,110954.0,27.1177,27.1249,27.1177,27.1177,110954.0
2019-11-06 14:30:00,37.27,37.27,37.26,37.27,132232.0,27.1249,27.1249,27.1177,27.1249,132232.0
2019-11-06 15:00:00,37.26,37.27,37.25,37.27,352780.0,27.1177,27.1249,27.1104,27.1249,352780.0
2019-11-06 15:30:00,37.27,37.33,37.26,37.3,1614092.0,27.1249,27.1686,27.1177,27.1468,1614092.0
2019-11-07 09:30:00,37.25,37.27,37.18,37.18,331907.0,27.1104,27.1249,27.0594,27.0594,331907.0
2019-11-07 10:00:00,37.18,37.19,37.13,37.15,485569.0,27.0594,27.0667,27.023,27.0376,485569.0
2019-11-07 10:30:00,37.15,37.16,37.09,37.1,493102.0,27.0376,27.0449,26.9939,27.0012,493102.0
2019-11-07 11:00:00,37.11,37.11,37.07,37.09,372524.0,27.0085,27.0085,26.9794,26.9939,372524.0
2019-11-07 11:30:00,37.08,37.11,37.07,37.11,319098.0,26.9867,27.0085,26.9794,27.0085,319098.0
2019-11-07 12:00:00,37.1,37.12,37.08,37.12,397858.0,27.0012,27.0158,26.9867,27.0158,397858.0
2019-11-07 12:30:00,37.12,37.14,37.1,37.1,408205.0,27.0158,27.0303,27.0012,27.0012,408205.0
2019-11-07 13:00:00,37.11,37.11,37.1,37.11,163537.0,27.0085,27.0085,27.0012,27.0085,163537.0
2019-11-07 13:30:00,37.1,37.13,37.1,37.12,216389.0,27.0012,27.023,27.0012,27.0158,216389.0
2019-11-07 14:00:00,37.12,37.12,37.1,37.11,348531.0,27.0158,27.0158,27.0012,27.0085,348531.0
2019-11-07 14:30:00,37.1,37.11,37.09,37.11,392675.0,27.0012,27.0085,26.9939,27.0085,392675.0
2019-11-07 15:00:00,37.11,37.12,37.09,37.09,345055.0,27.0085,27.0158,26.9939,26.9939,345055.0
2019-11-07 15:30:00,37.1,37.1,37.03,37.04,871482.0,27.0012,27.0012,26.9503,26.9575,871482.0
2019-11-08 09:30:00,37.02,37.08,37.01,37.08,246083.0,26.943,26.9867,26.9357,26.9867,246083.0
2019-11-08 10:00:00,37.08,37.09,37.06,37.09,200691.0,26.9867,26.9939,26.9721,26.9939,200691.0
2019-11-08 10:30:00,37.09,37.09,37.04,37.06,147436.0,26.9939,26.9939,26.9575,26.9721,147436.0
2019-11-08 11:00:00,37.05,37.09,37.05,37.07,426235.0,26.9648,26.9939,26.9648,26.9794,426235.0
2019-11-08 11:30:00,37.07,37.1,37.06,37.09,589141.0,26.9794,27.0012,26.9721,26.9939,589141.0
2019-11-08 12:00:00,37.1,37.16,37.09,37.16,283141.0,27.0012,27.0449,26.9939,27.0449,283141.0
2019-11-08 12:30:00,37.16,37.16,37.13,37.15,523201.0,27.0449,27.0449,27.023,27.0376,523201.0
2019-11-08 13:00:00,37.15,37.15,37.12,37.13,248278.0,27.0376,27.0376,27.0158,27.023,248278.0
2019-11-08 13:30:00,37.13,37.14,37.11,37.12,125049.0,27.023,27.0303,27.0085,27.0158,125049.0
2019-11-08 14:00:00,37.12,37.13,37.1,37.11,191763.0,27.0158,27.023,27.0012,27.0085,191763.0
2019-11-08 14:30:00,37.12,37.14,37.11,37.14,193088.0,27.0158,27.0303,27.0085,27.0303,193088.0
2019-11-08 15:00:00,37.13,37.14,37.09,37.09,305249.0,27.023,27.0303,26.9939,26.9939,305249.0
2019-11-08 15:30:00,37.09,37.11,37.04,37.05,982857.0,26.9939,27.0085,26.9575,26.9648,982857.0
2019-11-11 09:30:00,37.09,37.1,37.05,37.08,368215.0,26.9939,27.0012,26.9648,26.9867,368215.0
2019-11-11 10:00:00,37.09,37.09,37.08,37.08,120383.0,26.9939,26.9939,26.9867,26.9867,120383.0
2019-11-11 10:30:00,37.08,37.09,37.06,37.09,137520.0,26.9867,26.9939,26.9721,26.9939,137520.0
2019-11-11 11:00:00,37.08,37.11,37.08,37.1,165694.0,26.9867,27.0085,26.9867,27.0012,165694.0
2019-11-11 11:30:00,37.11,37.11,37.1,37.1,167748.0,27.0085,27.0085,27.0012,27.0012,167748.0
2019-11-11 12:00:00,37.11,37.11,37.05,37.06,259605.0,27.0085,27.0085,26.9648,26.9721,259605.0
2019-11-11 12:30:00,37.06,37.07,37.05,37.05,224983.0,26.9721,26.9794,26.9648,26.9648,224983.0
2019-11-11 13:00:00,37.05,37.06,37.05,37.06,141493.0,26.9648,26.9721,26.9648,26.9721,141493.0
2019-11-11 13:30:00,37.05,37.07,37.04,37.05,177405.0,26.9648,26.9794,26.9575,26.9648,177405.0
2019-11-11 14:00:00,37.05,37.06,37.04,37.05,204323.0,26.9648,26.9721,26.9575,26.9648,204323.0
2019-11-11 14:30:00,37.05,37.06,37.04,37.06,152114.0,26.9648,26.9721,26.9575,26.9721,152114.0
2019-11-11 15:00:00,37.05,37.06,37.01,37.02,358245.0,26.9648,26.9721,26.9357,26.943,358245.0
2019-11-11 15:30:00,37.02,37.03,36.96,36.97,644741.0,26.943,26.9503,26.8993,26.9066,644741.0
2019-11-12 09:30:00,36.99,37.08,36.97,37.05,471561.0,26.9212,26.9867,26.9066,26.9648,471561.0
2019-11-12 10:00:00,37.05,37.09,37.03,37.07,220419.0,26.9648,26.9939,26.9503,26.9794,220419.0
2019-11-12 10:30:00,37.07,37.08,37.05,37.06,171315.0,26.9794,26.9867,26.9648,26.9721,171315.0
2019-11-12 11:00:00,37.07,37.08,37.05,37.06,155099.0,26.9794,26.9867,26.9648,26.9721,155099.0
2019-11-12 11:30:00,37.06,37.07,37.05,37.06,108840.0,26.9721,26.9794,26.9648,26.9721,108840.0
2019-11-12 12:00:00,37.07,37.08,37.05,37.06,178800.0,26.9794,26.9867,26.9648,26.9721,178800.0
2019-11-12 12:30:00,37.07,37.07,37.05,37.07,103508.0,26.9794,26.9794,26.9648,26.9794,103508.0
2019-11-12 13:00:00,37.07,37.07,37.05,37.05,108002.0,26.9794,26.9794,26.9648,26.9648,108002.0
2019-11-12 13:30:00,37.05,37.08,37.05,37.07,95330.0,26.9648,26.9867,26.9648,26.9794,95330.0
2019-11-12 14:00:00,37.07,37.08,37.06,37.08,124853.0,26.9794,26.9867,26.9721,26.9867,124853.0
2019-11-12 14:30:00,37.08,37.08,37.07,37.08,167974.0,26.9867,26.9867,26.9794,26.9867,167974.0
2019-11-12 15:00:00,37.08,37.1,37.07,37.08,312078.0,26.9867,27.0012,26.9794,26.9867,312078.0
2019-11-12 15:30:00,37.07,37.08,37.05,37.07,491695.0,26.9794,26.9867,26.9648,26.9794,491695.0
2019-11-13 09:30:00,37.1,37.17,37.08,37.16,362860.0,27.0012,27.0522,26.9867,27.0449,362860.0
2019-11-13 10:00:00,37.16,37.19,37.16,37.16,146858.0,27.0449,27.0667,27.0449,27.0449,146858.0
2019-11-13 10:30:00,37.16,37.2,37.16,37.2,183514.0,27.0449,27.074,27.0449,27.074,183514.0
2019-11-13 11:00:00,37.2,37.2,37.18,37.18,214015.0,27.074,27.074,27.0594,27.0594,214015.0
2019-11-13 11:30:00,37.19,37.22,37.18,37.21,338776.0,27.0667,27.0886,27.0594,27.0813,338776.0
2019-11-13 12:00:00,37.2,37.22,37.19,37.2,186226.0,27.074,27.0886,27.0667,27.074,186226.0
2019-11-13 12:30:00,37.2,37.21,37.2,37.2,71353.0,27.074,27.0813,27.074,27.074,71353.0
2019-11-13 13:00:00,37.2,37.21,37.2,37.21,56863.0,27.074,27.0813,27.074,27.0813,56863.0
2019-11-13 13:30:00,37.2,37.24,37.2,37.22,404948.0,27.074,27.1031,27.074,27.0886,404948.0
2019-11-13 14:00:00,37.22,37.23,37.2,37.22,239132.0,27.0886,27.0958,27.074,27.0886,239132.0
2019-11-13 14:30:00,37.21,37.23,37.21,37.23,108631.0,27.0813,27.0958,27.0813,27.0958,108631.0
2019-11-13 15:00:00,37.23,37.24,37.22,37.23,337235.0,27.0958,27.1031,27.0886,27.0958,337235.0
2019-11-13 15:30:00,37.23,37.24,37.22,37.23,383015.0,27.0958,27.1031,27.0886,27.0958,383015.0
2019-11-14 09:30:00,37.29,37.32,37.26,37.28,356736.0,27.1395,27.1613,27.1177,27.1322,356736.0
2019-11-14 10:00:00,37.28,37.31,37.28,37.29,163504.0,27.1322,27.1541,27.1322,27.1395,163504.0
2019-11-14 10:30:00,37.29,37.31,37.29,37.29,85045.0,27.1395,27.1541,27.1395,27.1395,85045.0
2019-11-14 11:00:00,37.3,37.3,37.29,37.29,112123.0,27.1468,27.1468,27.1395,27.1395,112123.0
2019-11-14 11:30:00,37.3,37.3,37.29,37.29,114720.0,27.1468,27.1468,27.1395,27.1395,114720.0
2019-11-14 12:00:00,37.3,37.31,37.29,37.31,214401.0,27.1468,27.1541,27.1395,27.1541,214401.0
2019-11-14 12:30:00,37.31,37.31,37.28,37.29,101207.0,27.1541,27.1541,27.1322,27.1395,101207.0
2019-11-14 13:00:00,37.29,37.3,37.27,37.27,170487.0,27.1395,27.1468,27.1249,27.1249,170487.0
2019-11-14 13:30:00,37.27,37.28,37.26,37.26,126636.0,27.1249,27.1322,27.1177,27.1177,126636.0
2019-11-14 14:00:00,37.26,37.27,37.26,37.26,68919.0,27.1177,27.1249,27.1177,27.1177,68919.0
2019-11-14 14:30:00,37.27,37.27,37.26,37.27,103219.0,27.1249,27.1249,27.1177,27.1249,103219.0
2019-11-14 15:00:00,37.27,37.27,37.25,37.27,158907.0,27.1249,27.1249,27.1104,27.1249,158907.0
2019-11-14 15:30:00,37.27,37.28,37.25,37.27,446657.0,27.1249,27.1322,27.1104,27.1249,446657.0
2019-11-15 09:30:00,37.29,37.31,37.26,37.29,241748.0,27.1395,27.1541,27.1177,27.1395,241748.0
2019-11-15 10:00:00,37.3,37.33,37.29,37.31,280291.0,27.1468,27.1686,27.1395,27.1541,280291.0
2019-11-15 10:30:00,37.32,37.32,37.3,37.32,112806.0,27.1613,27.1613,27.1468,27.1613,112806.0
2019-11-15 11:00:00,37.32,37.32,37.31,37.32,206078.0,27.1613,27.1613,27.1541,27.1613,206078.0
2019-11-15 11:30:00,37.32,37.33,37.31,37.32,118994.0,27.1613,27.1686,27.1541,27.1613,118994.0
2019-11-15 12:00:00,37.31,37.33,37.31,37.33,88130.0,27.1541,27.1686,27.1541,27.1686,88130.0
2019-11-15 12:30:00,37.33,37.33,37.32,37.33,78890.0,27.1686,27.1686,27.1613,27.1686,78890.0
2019-11-15 13:00:00,37.33,37.33,37.31,37.32,120053.0,27.1686,27.1686,27.1541,27.1613,120053.0
2019-11-15 13:30:00,37.32,37.32,37.31,37.31,79925.0,27.1613,27.1613,27.1541,27.1541,79925.0
2019-11-15 14:00:00,37.32,37.32,37.3,37.32,337763.0,27.1613,27.1613,27.1468,27.1613,337763.0
2019-11-15 14:30:00,37.32,37.33,37.31,37.33,177021.0,27.1613,27.1686,27.1541,27.1686,177021.0
2019-11-15 15:00:00,37.33,37.33,37.31,37.32,124840.0,27.1686,27.1686,27.1541,27.1613,124840.0
2019-11-15 15:30:00,37.32,37.33,37.29,37.32,465353.0,27.1613,27.1686,27.1395,27.1613,465353.0
2019-11-18 09:30:00,37.31,37.32,37.3,37.32,192361.0,27.1541,27.1613,27.1468,27.1613,192361.0
2019-11-18 10:00:00,37.32,37.32,37.31,37.32,60902.0,27.1613,27.1613,27.1541,27.1613,60902.0
2019-11-18 10:30:00,37.32,37.32,37.31,37.31,85377.0,27.1613,27.1613,27.1541,27.1541,85377.0
2019-11-18 11:00:00,37.32,37.32,37.31,37.32,86330.0,27.1613,27.1613,27.1541,27.1613,86330.0
2019-11-18 11:30:00,37.32,37.32,37.31,37.32,128659.0,27.1613,27.1613,27.1541,27.1613,128659.0
2019-11-18 12:00:00,37.32,37.32,37.31,37.32,111014.0,27.1613,27.1613,27.1541,27.1613,111014.0
2019-11-18 12:30:00,37.32,37.32,37.3,37.3,269442.0,27.1613,27.1613,27.1468,27.1468,269442.0
2019-11-18 13:00:00,37.31,37.31,37.3,37.31,106491.0,27.1541,27.1541,27.1468,27.1541,106491.0
2019-11-18 13:30:00,37.3,37.31,37.3,37.3,211763.0,27.1468,27.1541,27.1468,27.1468,211763.0
2019-11-18 14:00:00,37.31,37.31,37.28,37.29,308165.0,27.1541,27.1541,27.1322,27.1395,308165.0
2019-11-18 14:30:00,37.29,37.29,37.27,37.29,295711.0,27.1395,27.1395,27.1249,27.1395,295711.0
2019-11-18 15:00:00,37.29,37.29,37.27,37.28,202720.0,27.1395,27.1395,27.1249,27.1322,202720.0
2019-11-18 15:30:00,37.28,37.28,37.26,37.26,304775.0,27.1322,27.1322,27.1177,27.1177,304775.0
2019-11-19 09:30:00,37.26,37.27,37.22,37.25,305719.0,27.1177,27.1249,27.0886,27.1104,305719.0
2019-11-19 10:00:00,37.26,37.28,37.25,37.28,97111.0,27.1177,27.1322,27.1104,27.1322,97111.0
2019-11-19 10:30:00,37.27,37.29,37.25,37.26,447547.0,27.1249,27.1395,27.1104,27.1177,447547.0
2019-11-19 11:00:00,37.26,37.26,37.25,37.26,232519.0,27.1177,27.1177,27.1104,27.1177,232519.0
2019-11-19 11:30:00,37.26,37.28,37.25,37.26,115942.0,27.1177,27.1322,27.1104,27.1177,115942.0
2019-11-19 12:00:00,37.27,37.27,37.25,37.26,147705.0,27.1249,27.1249,27.1104,27.1177,147705.0
2019-11-19 12:30:00,37.26,37.27,37.24,37.25,119879.0,27.1177,27.1249,27.1031,27.1104,119879.0
2019-11-19 13:00:00,37.24,37.25,37.23,37.23,107384.0,27.1031,27.1104,27.0958,27.0958,107384.0
2019-11-19 13:30:00,37.24,37.24,37.23,37.24,66353.0,27.1031,27.1031,27.0958,27.1031,66353.0
2019-11-19 14:00:00,37.24,37.26,37.23,37.26,145588.0,27.1031,27.1177,27.0958,27.1177,145588.0
2019-11-19 14:30:00,37.25,37.26,37.25,37.25,105029.0,27.1104,27.1177,27.1104,27.1104,105029.0
2019-11-19 15:00:00,37.26,37.27,37.25,37.26,144975.0,27.1177,27.1249,27.1104,27.1177,144975.0
2019-11-19 15:30:00,37.26,37.26,37.22,37.22,484650.0,27.1177,27.1177,27.0886,27.0886,484650.0
2019-11-20 09:30:00,37.22,37.25,37.21,37.25,227772.0,27.0886,27.1104,27.0813,27.1104,227772.0
2019-11-20 10:00:00,37.25,37.26,37.23,37.24,119805.0,27.1104,27.1177,27.0958,27.1031,119805.0
2019-11-20 10:30:00,37.23,37.24,37.23,37.23,54862.0,27.0958,27.1031,27.0958,27.0958,54862.0
2019-11-20 11:00:00,37.24,37.24,37.23,37.24,55484.0,27.1031,27.1031,27.0958,27.1031,55484.0
2019-11-20 11:30:00,37.23,37.24,37.23,37.24,58062.0,27.0958,27.1031,27.0958,27.1031,58062.0
2019-11-20 12:00:00,37.24,37.25,37.23,37.24,141083.0,27.1031,27.1104,27.0958,27.1031,141083.0
2019-11-20 12:30:00,37.23,37.25,37.22,37.23,246397.0,27.0958,27.1104,27.0886,27.0958,246397.0
2019-11-20 13:00:00,37.23,37.24,37.22,37.22,104214.0,27.0958,27.1031,27.0886,27.0886,104214.0
2019-11-20 13:30:00,37.23,37.24,37.22,37.23,118699.0,27.0958,27.1031,27.0886,27.0958,118699.0
2019-11-20 14:00:00,37.22,37.24,37.22,37.23,60501.0,27.0886,27.1031,27.0886,27.0958,60501.0
2019-11-20 14:30:00,37.23,37.25,37.23,37.24,142317.0,27.0958,27.1104,27.0958,27.1031,142317.0
2019-11-20 15:00:00,37.23,37.24,37.23,37.24,89590.0,27.0958,27.1031,27.0958,27.1031,89590.0
2019-11-20 15:30:00,37.24,37.25,37.23,37.24,135974.0,27.1031,27.1104,27.0958,27.1031,135974.0
2019-11-21 09:30:00,37.25,37.25,37.22,37.23,226810.0,27.1104,27.1104,27.0886,27.0958,226810.0
2019-11-21 10:00:00,37.23,37.24,37.2,37.22,142344.0,27.0958,27.1031,27.074,27.0886,142344.0
2019-11-21 10:30:00,37.21,37.22,37.2,37.22,80434.0,27.0813,27.0886,27.074,27.0886,80434.0
2019-11-21 11:00:00,37.22,37.23,37.21,37.23,92496.0,27.0886,27.0958,27.0813,27.0958,92496.0
2019-11-21 11:30:00,37.22,37.23,37.22,37.23,51795.0,27.0886,27.0958,27.0886,27.0958,51795.0
2019-11-21 12:00:00,37.23,37.24,37.22,37.23,115916.0,27.0958,27.1031,27.0886,27.0958,115916.0
2019-11-21 12:30:00,37.23,37.25,37.23,37.24,155517.0,27.0958,27.1104,27.0958,27.1031,155517.0
2019-11-21 13:00:00,37.24,37.25,37.23,37.24,87930.0,27.1031,27.1104,27.0958,27.1031,87930.0
2019-11-21 13:30:00,37.24,37.25,37.23,37.25,85339.0,27.1031,27.1104,27.0958,27.1104,85339.0
2019-11-21 14:00:00,37.25,37.25,37.24,37.25,120989.0,27.1104,27.1104,27.1031,27.1104,120989.0
2019-11-21 14:30:00,37.25,37.25,37.24,37.25,101919.0,27.1104,27.1104,27.1031,27.1104,101919.0
2019-11-21 15:00:00,37.25,37.25,37.24,37.25,90933.0,27.1104,27.1104,27.1031,27.1104,90933.0
2019-11-21 15:30:00,37.25,37.25,37.23,37.23,379078.0,27.1104,27.1104,27.0958,27.0958,379078.0
2019-11-22 09:30:00,37.25,37.32,37.25,37.3,323523.0,27.1104,27.1613,27.1104,27.1468,323523.0
2019-11-22 10:00:00,37.3,37.3,37.25,37.26,188265.0,27.1468,27.1468,27.1104,27.1177,188265.0
2019-11-22 10:30:00,37.25,37.26,37.24,37.25,294771.0,27.1104,27.1177,27.1031,27.1104,294771.0
2019-11-22 11:00:00,37.25,37.26,37.24,37.26,215045.0,27.1104,27.1177,27.1031,27.1177,215045.0
2019-11-22 11:30:00,37.26,37.28,37.25,37.27,191931.0,27.1177,27.1322,27.1104,27.1249,191931.0
2019-11-22 12:00:00,37.27,37.28,37.25,37.26,188950.0,27.1249,27.1322,27.1104,27.1177,188950.0
2019-11-22 12:30:00,37.25,37.26,37.24,37.24,130401.0,27.1104,27.1177,27.1031,27.1031,130401.0
2019-11-22 13:00:00,37.25,37.25,37.24,37.25,101851.0,27.1104,27.1104,27.1031,27.1104,101851.0
2019-11-22 13:30:00,37.25,37.25,37.24,37.24,123617.0,27.1104,27.1104,27.1031,27.1031,123617.0
2019-11-22 14:00:00,37.24,37.25,37.23,37.23,228803.0,27.1031,27.1104,27.0958,27.0958,228803.0
2019-11-22 14:30:00,37.23,37.24,37.23,37.23,358413.0,27.0958,27.1031,27.0958,27.0958,358413.0
2019-11-22 15:00:00,37.23,37.24,37.22,37.22,267451.0,27.0958,27.1031,27.0886,27.0886,267451.0
2019-11-22 15:30:00,37.22,37.23,37.19,37.2,1248259.0,27.0886,27.0958,27.0667,27.074,1248259.0
2019-11-25 09:30:00,37.23,37.25,37.22,37.25,322332.0,27.0958,27.1104,27.0886,27.1104,322332.0
2019-11-25 10:00:00,37.25,37.26,37.23,37.26,288221.0,27.1104,27.1177,27.0958,27.1177,288221.0
2019-11-25 10:30:00,37.26,37.26,37.25,37.26,122798.0,27.1177,27.1177,27.1104,27.1177,122798.0
2019-11-25 11:00:00,37.26,37.29,37.25,37.28,161187.0,27.1177,27.1395,27.1104,27.1322,161187.0
2019-11-25 11:30:00,37.27,37.3,37.27,37.29,128906.0,27.1249,27.1468,27.1249,27.1395,128906.0
2019-11-25 12:00:00,37.3,37.3,37.28,37.28,199306.0,27.1468,27.1468,27.1322,27.1322,199306.0
2019-11-25 12:30:00,37.29,37.29,37.27,37.28,122543.0,27.1395,27.1395,27.1249,27.1322,122543.0
2019-11-25 13:00:00,37.28,37.28,37.27,37.28,63528.0,27.1322,27.1322,27.1249,27.1322,63528.0
2019-11-25 13:30:00,37.27,37.29,37.27,37.29,97928.0,27.1249,27.1395,27.1249,27.1395,97928.0
2019-11-25 14:00:00,37.28,37.29,37.28,37.29,186757.0,27.1322,27.1395,27.1322,27.1395,186757.0
2019-11-25 14:30:00,37.29,37.29,37.28,37.28,187815.0,27.1395,27.1395,27.1322,27.1322,187815.0
2019-11-25 15:00:00,37.29,37.29,37.28,37.28,200051.0,27.1395,27.1395,27.1322,27.1322,200051.0
2019-11-25 15:30:00,37.28,37.29,37.26,37.27,492253.0,27.1322,27.1395,27.1177,27.1249,492253.0
2019-11-26 09:30:00,37.27,37.34,37.26,37.34,252103.0,27.1249,27.1759,27.1177,27.1759,252103.0
2019-11-26 10:00:00,37.34,37.34,37.31,37.33,166904.0,27.1759,27.1759,27.1541,27.1686,166904.0
2019-11-26 10:30:00,37.33,37.33,37.31,37.32,232949.0,27.1686,27.1686,27.1541,27.1613,232949.0
2019-11-26 11:00:00,37.31,37.33,37.31,37.33,183848.0,27.1541,27.1686,27.1541,27.1686,183848.0
2019-11-26 11:30:00,37.33,37.33,37.29,37.3,220448.0,27.1686,27.1686,27.1395,27.1468,220448.0
2019-11-26 12:00:00,37.29,37.32,37.29,37.31,243958.0,27.1395,27.1613,27.1395,27.1541,243958.0
2019-11-26 12:30:00,37.3,37.32,37.29,37.31,154111.0,27.1468,27.1613,27.1395,27.1541,154111.0
2019-11-26 13:00:00,37.31,37.32,37.3,37.32,100461.0,27.1541,27.1613,27.1468,27.1613,100461.0
2019-11-26 13:30:00,37.32,37.33,37.31,37.32,148516.0,27.1613,27.1686,27.1541,27.1613,148516.0
2019-11-26 14:00:00,37.32,37.33,37.31,37.32,123344.0,27.1613,27.1686,27.1541,27.1613,123344.0
2019-11-26 14:30:00,37.33,37.34,37.32,37.34,290658.0,27.1686,27.1759,27.1613,27.1759,290658.0
2019-11-26 15:00:00,37.34,37.34,37.31,37.33,405269.0,27.1759,27.1759,27.1541,27.1686,405269.0
2019-11-26 15:30:00,37.33,37.34,37.3,37.31,475843.0,27.1686,27.1759,27.1468,27.1541,475843.0
2019-11-27 09:30:00,37.34,37.35,37.31,37.34,253897.0,27.1759,27.1832,27.1541,27.1759,253897.0
2019-11-27 10:00:00,37.34,37.35,37.33,37.35,194090.0,27.1759,27.1832,27.1686,27.1832,194090.0
2019-11-27 10:30:00,37.35,37.37,37.34,37.36,204828.0,27.1832,27.1977,27.1759,27.1904,204828.0
2019-11-27 11:00:00,37.36,37.37,37.35,37.37,185611.0,27.1904,27.1977,27.1832,27.1977,185611.0
2019-11-27 11:30:00,37.36,37.37,37.35,37.36,219003.0,27.1904,27.1977,27.1832,27.1904,219003.0
2019-11-27 12:00:00,37.36,37.37,37.35,37.37,131302.0,27.1904,27.1977,27.1832,27.1977,131302.0
2019-11-27 12:30:00,37.37,37.37,37.35,37.36,188486.0,27.1977,27.1977,27.1832,27.1904,188486.0
2019-11-27 13:00:00,37.36,37.36,37.33,37.34,200728.0,27.1904,27.1904,27.1686,27.1759,200728.0
2019-11-27 13:30:00,37.34,37.35,37.32,37.33,269514.0,27.1759,27.1832,27.1613,27.1686,269514.0
2019-11-27 14:00:00,37.33,37.34,37.31,37.34,177802.0,27.1686,27.1759,27.1541,27.1759,177802.0
2019-11-27 14:30:00,37.34,37.34,37.29,37.3,242668.0,27.1759,27.1759,27.1395,27.1468,242668.0
2019-11-27 15:00:00,37.3,37.32,37.29,37.3,320673.0,27.1468,27.1613,27.1395,27.1468,320673.0
2019-11-27 15:30:00,37.31,37.32,37.28,37.31,726860.0,27.1541,27.1613,27.1322,27.1541,726860.0
2019-11-29 09:30:00,37.3,37.35,37.29,37.3,440217.0,27.1468,27.1832,27.1395,27.1468,440217.0
2019-11-29 10:00:00,37.29,37.3,37.28,37.29,215790.0,27.1395,27.1468,27.1322,27.1395,215790.0
2019-11-29 10:30:00,37.29,37.3,37.28,37.28,225130.0,27.1395,27.1468,27.1322,27.1322,225130.0
2019-11-29 11:00:00,37.29,37.29,37.24,37.25,490089.0,27.1395,27.1395,27.1031,27.1104,490089.0
2019-11-29 11:30:00,37.25,37.25,37.18,37.19,499886.0,27.1104,27.1104,27.0594,27.0667,499886.0
2019-11-29 12:00:00,37.19,37.23,37.18,37.23,325247.0,27.0667,27.0958,27.0594,27.0958,325247.0
2019-11-29 12:30:00,37.23,37.24,37.19,37.23,457993.0,27.0958,27.1031,27.0667,27.0958,457993.0
2019-12-02 09:30:00,37.02,37.02,36.91,36.92,749695.0,27.0632,27.0632,26.9828,26.9901,749695.0
2019-12-02 10:00:00,36.92,36.92,36.86,36.88,640359.0,26.9901,26.9901,26.9462,26.9609,640359.0
2019-12-02 10:30:00,36.88,36.88,36.81,36.82,719213.0,26.9609,26.9609,26.9097,26.917,719213.0
2019-12-02 11:00:00,36.82,36.84,36.8,36.84,455210.0,26.917,26.9316,26.9024,26.9316,455210.0
2019-12-02 11:30:00,36.83,36.89,36.82,36.87,312415.0,26.9243,26.9682,26.917,26.9535,312415.0
2019-12-02 12:00:00,36.87,36.89,36.85,36.86,438461.0,26.9535,26.9682,26.9389,26.9462,438461.0
2019-12-02 12:30:00,36.87,36.87,36.83,36.84,209871.0,26.9535,26.9535,26.9243,26.9316,209871.0
2019-12-02 13:00:00,36.84,36.87,36.83,36.84,240284.0,26.9316,26.9535,26.9243,26.9316,240284.0
2019-12-02 13:30:00,36.84,36.85,36.83,36.83,346090.0,26.9316,26.9389,26.9243,26.9243,346090.0
2019-12-02 14:00:00,36.83,36.84,36.82,36.84,239810.0,26.9243,26.9316,26.917,26.9316,239810.0
2019-12-02 14:30:00,36.84,36.86,36.83,36.84,487863.0,26.9316,26.9462,26.9243,26.9316,487863.0
2019-12-02 15:00:00,36.83,36.84,36.8,36.8,621972.0,26.9243,26.9316,26.9024,26.9024,621972.0
2019-12-02 15:30:00,36.81,36.82,36.8,36.82,1077137.0,26.9097,26.917,26.9024,26.917,1077137.0
2019-12-03 09:30:00,36.76,36.79,36.68,36.73,592749.0,26.8731,26.8951,26.8146,26.8512,592749.0
2019-12-03 10:00:00,36.73,36.78,36.72,36.75,354860.0,26.8512,26.8878,26.8439,26.8658,354860.0
2019-12-03 10:30:00,36.76,36.78,36.74,36.77,365922.0,26.8731,26.8878,26.8585,26.8804,365922.0
2019-12-03 11:00:00,36.76,36.77,36.75,36.77,181715.0,26.8731,26.8804,26.8658,26.8804,181715.0
2019-12-03 11:30:00,36.77,36.79,36.76,36.77,269037.0,26.8804,26.8951,26.8731,26.8804,269037.0
2019-12-03 12:00:00,36.77,36.78,36.77,36.78,196757.0,26.8804,26.8878,26.8804,26.8878,196757.0
2019-12-03 12:30:00,36.78,36.79,36.77,36.78,176264.0,26.8878,26.8951,26.8804,26.8878,176264.0
2019-12-03 13:00:00,36.78,36.8,36.78,36.79,218848.0,26.8878,26.9024,26.8878,26.8951,218848.0
2019-12-03 13:30:00,36.8,36.82,36.79,36.8,318265.0,26.9024,26.917,26.8951,26.9024,318265.0
2019-12-03 14:00:00,36.79,36.8,36.78,36.79,298325.0,26.8951,26.9024,26.8878,26.8951,298325.0
2019-12-03 14:30:00,36.79,36.81,36.78,36.79,317458.0,26.8951,26.9097,26.8878,26.8951,317458.0
2019-12-03 15:00:00,36.79,36.81,36.78,36.8,419600.0,26.8951,26.9097,26.8878,26.9024,419600.0
2019-12-03 15:30:00,36.8,36.81,36.77,36.77,1257987.0,26.9024,26.9097,26.8804,26.8804,1257987.0
2019-12-04 09:30:00,36.82,36.88,36.8,36.86,414525.0,26.917,26.9609,26.9024,26.9462,414525.0
2019-12-04 10:00:00,36.86,36.87,36.81,36.81,481023.0,26.9462,26.9535,26.9097,26.9097,481023.0
2019-12-04 10:30:00,36.82,36.83,36.8,36.83,388453.0,26.917,26.9243,26.9024,26.9243,388453.0
2019-12-04 11:00:00,36.83,36.85,36.82,36.83,199815.0,26.9243,26.9389,26.917,26.9243,199815.0
2019-12-04 11:30:00,36.83,36.85,36.82,36.83,204355.0,26.9243,26.9389,26.917,26.9243,204355.0
2019-12-04 12:00:00,36.83,36.84,36.83,36.83,245422.0,26.9243,26.9316,26.9243,26.9243,245422.0
2019-12-04 12:30:00,36.83,36.84,36.82,36.84,216274.0,26.9243,26.9316,26.917,26.9316,216274.0
2019-12-04 13:00:00,36.84,36.84,36.83,36.84,200961.0,26.9316,26.9316,26.9243,26.9316,200961.0
2019-12-04 13:30:00,36.84,36.86,36.83,36.85,307864.0,26.9316,26.9462,26.9243,26.9389,307864.0
2019-12-04 14:00:00,36.85,36.87,36.85,36.87,317305.0,26.9389,26.9535,26.9389,26.9535,317305.0
2019-12-04 14:30:00,36.87,36.88,36.86,36.88,337360.0,26.9535,26.9609,26.9462,26.9609,337360.0
2019-12-04 15:00:00,36.88,36.88,36.83,36.84,646996.0,26.9609,26.9609,26.9243,26.9316,646996.0
2019-12-04 15:30:00,36.85,36.85,36.82,36.82,1017770.0,26.9389,26.9389,26.917,26.917,1017770.0
2019-12-05 09:30:00,36.83,36.88,36.83,36.85,373505.0,26.9243,26.9609,26.9243,26.9389,373505.0
2019-12-05 10:00:00,36.85,36.86,36.83,36.86,266070.0,26.9389,26.9462,26.9243,26.9462,266070.0
2019-12-05 10:30:00,36.86,36.86,36.83,36.84,457346.0,26.9462,26.9462,26.9243,26.9316,457346.0
2019-12-05 11:00:00,36.83,36.85,36.8,36.82,476127.0,26.9243,26.9389,26.9024,26.917,476127.0
2019-12-05 11:30:00,36.81,36.82,36.8,36.81,422403.0,26.9097,26.917,26.9024,26.9097,422403.0
2019-12-05 12:00:00,36.81,36.82,36.8,36.8,345891.0,26.9097,26.917,26.9024,26.9024,345891.0
2019-12-05 12:30:00,36.81,36.81,36.8,36.8,244770.0,26.9097,26.9097,26.9024,26.9024,244770.0
2019-12-05 13:00:00,36.8,36.82,36.8,36.81,306786.0,26.9024,26.917,26.9024,26.9097,306786.0
2019-12-05 13:30:00,36.81,36.83,36.81,36.82,322966.0,26.9097,26.9243,26.9097,26.917,322966.0
2019-12-05 14:00:00,36.82,36.83,36.8,36.81,439925.0,26.917,26.9243,26.9024,26.9097,439925.0
2019-12-05 14:30:00,36.81,36.83,36.81,36.81,438976.0,26.9097,26.9243,26.9097,26.9097,438976.0
2019-12-05 15:00:00,36.82,36.82,36.81,36.82,456204.0,26.917,26.917,26.9097,26.917,456204.0
2019-12-05 15:30:00,36.82,36.83,36.81,36.82,1045996.0,26.917,26.9243,26.9097,26.917,1045996.0
2019-12-06 09:30:00,36.8,36.81,36.76,36.79,726823.0,26.9024,26.9097,26.8731,26.8951,726823.0
2019-12-06 10:00:00,36.79,36.84,36.79,36.82,551516.0,26.8951,26.9316,26.8951,26.917,551516.0
2019-12-06 10:30:00,36.82,36.85,36.82,36.84,317089.0,26.917,26.9389,26.917,26.9316,317089.0
2019-12-06 11:00:00,36.84,36.86,36.84,36.85,374013.0,26.9316,26.9462,26.9316,26.9389,374013.0
2019-12-06 11:30:00,36.86,36.86,36.85,36.86,281839.0,26.9462,26.9462,26.9389,26.9462,281839.0
2019-12-06 12:00:00,36.86,36.86,36.85,36.85,256780.0,26.9462,26.9462,26.9389,26.9389,256780.0
2019-12-06 12:30:00,36.86,36.86,36.85,36.86,258658.0,26.9462,26.9462,26.9389,26.9462,258658.0
2019-12-06 13:00:00,36.86,36.87,36.85,36.86,319719.0,26.9462,26.9535,26.9389,26.9462,319719.0
2019-12-06 13:30:00,36.87,36.87,36.86,36.87,266996.0,26.9535,26.9535,26.9462,26.9535,266996.0
2019-12-06 14:00:00,36.87,36.87,36.86,36.86,540277.0,26.9535,26.9535,26.9462,26.9462,540277.0
2019-12-06 14:30:00,36.87,36.88,36.86,36.88,439236.0,26.9535,26.9609,26.9462,26.9609,439236.0
2019-12-06 15:00:00,36.88,36.9,36.86,36.87,445080.0,26.9609,26.9755,26.9462,26.9535,445080.0
2019-12-06 15:30:00,36.87,36.88,36.86,36.87,578217.0,26.9535,26.9609,26.9462,26.9535,578217.0
2019-12-09 09:30:00,36.88,36.93,36.88,36.92,241576.0,26.9609,26.9974,26.9609,26.9901,241576.0
2019-12-09 10:00:00,36.92,36.92,36.9,36.91,190688.0,26.9901,26.9901,26.9755,26.9828,190688.0
2019-12-09 10:30:00,36.91,36.91,36.89,36.9,367867.0,26.9828,26.9828,26.9682,26.9755,367867.0
2019-12-09 11:00:00,36.9,36.91,36.9,36.9,211838.0,26.9755,26.9828,26.9755,26.9755,211838.0
2019-12-09 11:30:00,36.9,36.92,36.88,36.88,425232.0,26.9755,26.9901,26.9609,26.9609,425232.0
2019-12-09 12:00:00,36.88,36.89,36.87,36.88,208038.0,26.9609,26.9682,26.9535,26.9609,208038.0
2019-12-09 12:30:00,36.88,36.88,36.87,36.88,171705.0,26.9609,26.9609,26.9535,26.9609,171705.0
2019-12-09 13:00:00,36.87,36.88,36.86,36.87,175139.0,26.9535,26.9609,26.9462,26.9535,175139.0
2019-12-09 13:30:00,36.88,36.88,36.86,36.88,202613.0,26.9609,26.9609,26.9462,26.9609,202613.0
2019-12-09 14:00:00,36.87,36.9,36.87,36.9,208959.0,26.9535,26.9755,26.9535,26.9755,208959.0
2019-12-09 14:30:00,36.9,36.9,36.89,36.9,138221.0,26.9755,26.9755,26.9682,26.9755,138221.0
2019-12-09 15:00:00,36.89,36.91,36.88,36.88,256394.0,26.9682,26.9828,26.9609,26.9609,256394.0
2019-12-09 15:30:00,36.88,36.9,36.87,36.9,584623.0,26.9609,26.9755,26.9535,26.9755,584623.0
2019-12-10 09:30:00,36.9,36.93,36.88,36.91,191167.0,26.9755,26.9974,26.9609,26.9828,191167.0
2019-12-10 10:00:00,36.92,36.93,36.9,36.93,105123.0,26.9901,26.9974,26.9755,26.9974,105123.0
2019-12-10 10:30:00,36.92,36.93,36.91,36.92,152338.0,26.9901,26.9974,26.9828,26.9901,152338.0
2019-12-10 11:00:00,36.91,36.92,36.88,36.91,201197.0,26.9828,26.9901,26.9609,26.9828,201197.0
2019-12-10 11:30:00,36.91,36.92,36.9,36.92,117245.0,26.9828,26.9901,26.9755,26.9901,117245.0
2019-12-10 12:00:00,36.91,36.94,36.91,36.93,220407.0,26.9828,27.0047,26.9828,26.9974,220407.0
2019-12-10 12:30:00,36.92,36.93,36.91,36.91,103950.0,26.9901,26.9974,26.9828,26.9828,103950.0
2019-12-10 13:00:00,36.91,36.92,36.9,36.91,125757.0,26.9828,26.9901,26.9755,26.9828,125757.0
2019-12-10 13:30:00,36.91,36.92,36.9,36.91,112645.0,26.9828,26.9901,26.9755,26.9828,112645.0
2019-12-10 14:00:00,36.91,36.92,36.9,36.92,130045.0,26.9828,26.9901,26.9755,26.9901,130045.0
2019-12-10 14:30:00,36.92,36.95,36.91,36.94,408013.0,26.9901,27.012,26.9828,27.0047,408013.0
2019-12-10 15:00:00,36.95,36.95,36.93,36.94,198936.0,27.012,27.012,26.9974,27.0047,198936.0
2019-12-10 15:30:00,36.94,36.95,36.93,36.94,368823.0,27.0047,27.012,26.9974,27.0047,368823.0
2019-12-11 09:30:00,36.95,37.03,36.95,36.99,704289.0,27.012,27.0705,27.012,27.0413,704289.0
2019-12-11 10:00:00,36.98,37.01,36.98,37.0,144362.0,27.034,27.0559,27.034,27.0486,144362.0
2019-12-11 10:30:00,37.0,37.0,36.98,36.98,115782.0,27.0486,27.0486,27.034,27.034,115782.0
2019-12-11 11:00:00,36.98,37.0,36.97,37.0,143328.0,27.034,27.0486,27.0267,27.0486,143328.0
2019-12-11 11:30:00,37.0,37.03,36.99,37.0,191897.0,27.0486,27.0705,27.0413,27.0486,191897.0
2019-12-11 12:00:00,37.01,37.01,36.99,37.0,189717.0,27.0559,27.0559,27.0413,27.0486,189717.0
2019-12-11 12:30:00,37.0,37.04,36.99,37.03,200218.0,27.0486,27.0778,27.0413,27.0705,200218.0
2019-12-11 13:00:00,37.03,37.05,37.02,37.04,127357.0,27.0705,27.0851,27.0632,27.0778,127357.0
2019-12-11 13:30:00,37.03,37.06,37.02,37.05,272621.0,27.0705,27.0924,27.0632,27.0851,272621.0
2019-12-11 14:00:00,37.05,37.09,37.04,37.08,306737.0,27.0851,27.1144,27.0778,27.1071,306737.0
2019-12-11 14:30:00,37.07,37.09,37.07,37.09,304184.0,27.0998,27.1144,27.0998,27.1144,304184.0
2019-12-11 15:00:00,37.09,37.1,37.07,37.07,235167.0,27.1144,27.1217,27.0998,27.0998,235167.0
2019-12-11 15:30:00,37.08,37.08,37.06,37.07,195382.0,27.1071,27.1071,27.0924,27.0998,195382.0
2019-12-12 09:30:00,37.08,37.12,37.08,37.12,457956.0,27.1071,27.1363,27.1071,27.1363,457956.0
2019-12-12 10:00:00,37.11,37.12,37.06,37.07,484159.0,27.129,27.1363,27.0924,27.0998,484159.0
2019-12-12 10:30:00,37.08,37.08,37.05,37.06,352982.0,27.1071,27.1071,27.0851,27.0924,352982.0
2019-12-12 11:00:00,37.07,37.07,37.03,37.04,284494.0,27.0998,27.0998,27.0705,27.0778,284494.0
2019-12-12 11:30:00,37.04,37.05,37.03,37.05,177177.0,27.0778,27.0851,27.0705,27.0851,177177.0
2019-12-12 12:00:00,37.05,37.08,37.04,37.07,196914.0,27.0851,27.1071,27.0778,27.0998,196914.0
2019-12-12 12:30:00,37.07,37.1,37.05,37.06,323735.0,27.0998,27.1217,27.0851,27.0924,323735.0
2019-12-12 13:00:00,37.05,37.07,37.04,37.07,181383.0,27.0851,27.0998,27.0778,27.0998,181383.0
2019-12-12 13:30:00,37.07,37.07,37.05,37.05,102726.0,27.0998,27.0998,27.0851,27.0851,102726.0
2019-12-12 14:00:00,37.06,37.08,37.05,37.07,358073.0,27.0924,27.1071,27.0851,27.0998,358073.0
2019-12-12 14:30:00,37.07,37.08,37.05,37.08,378217.0,27.0998,27.1071,27.0851,27.1071,378217.0
2019-12-12 15:00:00,37.08,37.1,37.07,37.1,237043.0,27.1071,27.1217,27.0998,27.1217,237043.0
2019-12-12 15:30:00,37.1,37.11,37.09,37.09,673816.0,27.1217,27.129,27.1144,27.1144,673816.0
2019-12-13 09:30:00,37.09,37.14,37.08,37.13,215045.0,27.1144,27.1509,27.1071,27.1436,215045.0
2019-12-13 10:00:00,37.12,37.15,37.11,37.15,194372.0,27.1363,27.1582,27.129,27.1582,194372.0
2019-12-13 10:30:00,37.15,37.15,37.12,37.14,135704.0,27.1582,27.1582,27.1363,27.1509,135704.0
2019-12-13 11:00:00,37.13,37.16,37.13,37.15,181723.0,27.1436,27.1656,27.1436,27.1582,181723.0
2019-12-13 11:30:00,37.15,37.19,37.14,37.19,156900.0,27.1582,27.1875,27.1509,27.1875,156900.0
2019-12-13 12:00:00,37.19,37.2,37.18,37.2,126087.0,27.1875,27.1948,27.1802,27.1948,126087.0
2019-12-13 12:30:00,37.2,37.21,37.19,37.21,96486.0,27.1948,27.2021,27.1875,27.2021,96486.0
2019-12-13 13:00:00,37.2,37.22,37.2,37.22,125306.0,27.1948,27.2094,27.1948,27.2094,125306.0
2019-12-13 13:30:00,37.22,37.22,37.21,37.22,69045.0,27.2094,27.2094,27.2021,27.2094,69045.0
2019-12-13 14:00:00,37.22,37.23,37.21,37.23,104844.0,27.2094,27.2167,27.2021,27.2167,104844.0
2019-12-13 14:30:00,37.23,37.25,37.22,37.23,258608.0,27.2167,27.2313,27.2094,27.2167,258608.0
2019-12-13 15:00:00,37.23,37.25,37.23,37.23,176187.0,27.2167,27.2313,27.2167,27.2167,176187.0
2019-12-13 15:30:00,37.23,37.25,37.23,37.24,240871.0,27.2167,27.2313,27.2167,27.224,240871.0
2019-12-16 09:30:00,37.25,37.34,37.22,37.29,259494.0,27.2313,27.2971,27.2094,27.2606,259494.0
2019-12-16 10:00:00,37.28,37.34,37.28,37.34,153934.0,27.2533,27.2971,27.2533,27.2971,153934.0
2019-12-16 10:30:00,37.33,37.35,37.33,37.34,120805.0,27.2898,27.3044,27.2898,27.2971,120805.0
2019-12-16 11:00:00,37.33,37.34,37.31,37.31,246756.0,27.2898,27.2971,27.2752,27.2752,246756.0
2019-12-16 11:30:00,37.32,37.35,37.31,37.34,230888.0,27.2825,27.3044,27.2752,27.2971,230888.0
2019-12-16 12:00:00,37.35,37.36,37.34,37.36,170171.0,27.3044,27.3118,27.2971,27.3118,170171.0
2019-12-16 12:30:00,37.35,37.36,37.35,37.36,164664.0,27.3044,27.3118,27.3044,27.3118,164664.0
2019-12-16 13:00:00,37.36,37.36,37.33,37.34,183328.0,27.3118,27.3118,27.2898,27.2971,183328.0
2019-12-16 13:30:00,37.34,37.37,37.33,37.36,186716.0,27.2971,27.3191,27.2898,27.3118,186716.0
2019-12-16 14:00:00,37.36,37.37,37.33,37.37,287598.0,27.3118,27.3191,27.2898,27.3191,287598.0
2019-12-16 14:30:00,37.37,37.37,37.35,37.36,189875.0,27.3191,27.3191,27.3044,27.3118,189875.0
2019-12-16 15:00:00,37.36,37.39,37.36,37.39,327664.0,27.3118,27.3337,27.3118,27.3337,327664.0
2019-12-16 15:30:00,37.39,37.39,37.35,37.38,642976.0,27.3337,27.3337,27.3044,27.3264,642976.0
2019-12-17 09:30:00,37.38,37.44,37.35,37.37,755987.0,27.3264,27.3702,27.3044,27.3191,755987.0
2019-12-17 10:00:00,37.37,37.39,37.36,37.38,354838.0,27.3191,27.3337,27.3118,27.3264,354838.0
2019-12-17 10:30:00,37.38,37.38,37.36,37.37,153102.0,27.3264,27.3264,27.3118,27.3191,153102.0
2019-12-17 11:00:00,37.38,37.38,37.37,37.38,123130.0,27.3264,27.3264,27.3191,27.3264,123130.0
2019-12-17 11:30:00,37.38,37.41,37.37,37.41,261328.0,27.3264,27.3483,27.3191,27.3483,261328.0
2019-12-17 12:00:00,37.41,37.42,37.4,37.41,221383.0,27.3483,27.3556,27.341,27.3483,221383.0
2019-12-17 12:30:00,37.4,37.42,37.4,37.42,163623.0,27.341,27.3556,27.341,27.3556,163623.0
2019-12-17 13:00:00,37.42,37.43,37.41,37.42,158904.0,27.3556,27.3629,27.3483,27.3556,158904.0
2019-12-17 13:30:00,37.41,37.42,37.38,37.4,234607.0,27.3483,27.3556,27.3264,27.341,234607.0
2019-12-17 14:00:00,37.41,37.43,37.4,37.42,223593.0,27.3483,27.3629,27.341,27.3556,223593.0
2019-12-17 14:30:00,37.43,37.46,37.42,37.46,299823.0,27.3629,27.3849,27.3556,27.3849,299823.0
2019-12-17 15:00:00,37.45,37.46,37.45,37.45,295831.0,27.3776,27.3849,27.3776,27.3776,295831.0
2019-12-17 15:30:00,37.45,37.48,37.45,37.47,901166.0,27.3776,27.3995,27.3776,27.3922,901166.0
2019-12-18 09:30:00,37.47,37.49,37.42,37.43,333757.0,27.3922,27.4068,27.3556,27.3629,333757.0
2019-12-18 10:00:00,37.44,37.46,37.42,37.44,290809.0,27.3702,27.3849,27.3556,27.3702,290809.0
2019-12-18 10:30:00,37.44,37.46,37.43,37.44,194422.0,27.3702,27.3849,27.3629,27.3702,194422.0
2019-12-18 11:00:00,37.45,37.45,37.41,37.42,250466.0,27.3776,27.3776,27.3483,27.3556,250466.0
2019-12-18 11:30:00,37.42,37.43,37.41,37.43,117156.0,27.3556,27.3629,27.3483,27.3629,117156.0
2019-12-18 12:00:00,37.42,37.46,37.42,37.45,244366.0,27.3556,27.3849,27.3556,27.3776,244366.0
2019-12-18 12:30:00,37.45,37.47,37.45,37.45,190725.0,27.3776,27.3922,27.3776,27.3776,190725.0
2019-12-18 13:00:00,37.45,37.5,37.45,37.5,225470.0,27.3776,27.4141,27.3776,27.4141,225470.0
2019-12-18 13:30:00,37.5,37.51,37.48,37.5,323438.0,27.4141,27.4214,27.3995,27.4141,323438.0
2019-12-18 14:00:00,37.5,37.5,37.49,37.5,197641.0,27.4141,27.4141,27.4068,27.4141,197641.0
2019-12-18 14:30:00,37.5,37.53,37.49,37.53,230037.0,27.4141,27.436,27.4068,27.436,230037.0
2019-12-18 15:00:00,37.53,37.53,37.49,37.5,653479.0,27.436,27.436,27.4068,27.4141,653479.0
2019-12-18 15:30:00,37.5,37.53,37.48,37.52,594137.0,27.4141,27.436,27.3995,27.4287,594137.0
2019-12-19 09:30:00,37.34,37.4,37.33,37.39,355294.0,27.4102,27.4543,27.4029,27.4469,355294.0
2019-12-19 10:00:00,37.38,37.39,37.37,37.38,172752.0,27.4396,27.4469,27.4323,27.4396,172752.0
2019-12-19 10:30:00,37.38,37.38,37.37,37.38,137018.0,27.4396,27.4396,27.4323,27.4396,137018.0
2019-12-19 11:00:00,37.37,37.38,37.37,37.38,193651.0,27.4323,27.4396,27.4323,27.4396,193651.0
2019-12-19 11:30:00,37.37,37.4,37.37,37.4,282433.0,27.4323,27.4543,27.4323,27.4543,282433.0
2019-12-19 12:00:00,37.4,37.4,37.37,37.39,366486.0,27.4543,27.4543,27.4323,27.4469,366486.0
2019-12-19 12:30:00,37.39,37.39,37.38,37.39,160322.0,27.4469,27.4469,27.4396,27.4469,160322.0
2019-12-19 13:00:00,37.38,37.4,37.38,37.4,141148.0,27.4396,27.4543,27.4396,27.4543,141148.0
2019-12-19 13:30:00,37.4,37.4,37.39,37.4,169495.0,27.4543,27.4543,27.4469,27.4543,169495.0
2019-12-19 14:00:00,37.4,37.41,37.39,37.41,298182.0,27.4543,27.4616,27.4469,27.4616,298182.0
2019-12-19 14:30:00,37.41,37.41,37.39,37.4,238234.0,27.4616,27.4616,27.4469,27.4543,238234.0
2019-12-19 15:00:00,37.4,37.41,37.39,37.39,209178.0,27.4543,27.4616,27.4469,27.4469,209178.0
2019-12-19 15:30:00,37.39,37.41,37.38,37.4,547182.0,27.4469,27.4616,27.4396,27.4543,547182.0
2019-12-20 09:30:00,37.42,37.42,37.37,37.41,238909.0,27.469,27.469,27.4323,27.4616,238909.0
2019-12-20 10:00:00,37.4,37.44,37.4,37.42,189989.0,27.4543,27.4836,27.4543,27.469,189989.0
2019-12-20 10:30:00,37.42,37.44,37.42,37.42,229496.0,27.469,27.4836,27.469,27.469,229496.0
2019-12-20 11:00:00,37.41,37.43,37.41,37.43,109053.0,27.4616,27.4763,27.4616,27.4763,109053.0
2019-12-20 11:30:00,37.43,37.44,37.42,37.44,92843.0,27.4763,27.4836,27.469,27.4836,92843.0
2019-12-20 12:00:00,37.44,37.45,37.43,37.45,137422.0,27.4836,27.491,27.4763,27.491,137422.0
2019-12-20 12:30:00,37.45,37.45,37.44,37.44,75923.0,27.491,27.491,27.4836,27.4836,75923.0
2019-12-20 13:00:00,37.44,37.45,37.43,37.44,128575.0,27.4836,27.491,27.4763,27.4836,128575.0
2019-12-20 13:30:00,37.44,37.44,37.43,37.44,102204.0,27.4836,27.4836,27.4763,27.4836,102204.0
2019-12-20 14:00:00,37.44,37.44,37.43,37.44,103453.0,27.4836,27.4836,27.4763,27.4836,103453.0
2019-12-20 14:30:00,37.44,37.44,37.42,37.42,129061.0,27.4836,27.4836,27.469,27.469,129061.0
2019-12-20 15:00:00,37.43,37.44,37.42,37.44,180150.0,27.4763,27.4836,27.469,27.4836,180150.0
2019-12-20 15:30:00,37.44,37.44,37.41,37.42,198983.0,27.4836,27.4836,27.4616,27.469,198983.0
2019-12-23 09:30:00,37.47,37.5,37.44,37.48,435708.0,27.5057,27.5277,27.4836,27.513,435708.0
2019-12-23 10:00:00,37.47,37.49,37.46,37.48,198065.0,27.5057,27.5204,27.4983,27.513,198065.0
2019-12-23 10:30:00,37.48,37.49,37.47,37.48,156529.0,27.513,27.5204,27.5057,27.513,156529.0
2019-12-23 11:00:00,37.48,37.49,37.47,37.48,154703.0,27.513,27.5204,27.5057,27.513,154703.0
2019-12-23 11:30:00,37.48,37.49,37.48,37.49,140812.0,27.513,27.5204,27.513,27.5204,140812.0
2019-12-23 12:00:00,37.49,37.49,37.48,37.48,134961.0,27.5204,27.5204,27.513,27.513,134961.0
2019-12-23 12:30:00,37.49,37.49,37.48,37.48,109550.0,27.5204,27.5204,27.513,27.513,109550.0
2019-12-23 13:00:00,37.48,37.49,37.46,37.47,258302.0,27.513,27.5204,27.4983,27.5057,258302.0
2019-12-23 13:30:00,37.46,37.48,37.46,37.48,95412.0,27.4983,27.513,27.4983,27.513,95412.0
2019-12-23 14:00:00,37.48,37.49,37.47,37.48,114855.0,27.513,27.5204,27.5057,27.513,114855.0
2019-12-23 14:30:00,37.48,37.5,37.47,37.5,187958.0,27.513,27.5277,27.5057,27.5277,187958.0
2019-12-23 15:00:00,37.5,37.5,37.49,37.49,138565.0,27.5277,27.5277,27.5204,27.5204,138565.0
2019-12-23 15:30:00,37.5,37.5,37.49,37.5,307385.0,27.5277,27.5277,27.5204,27.5277,307385.0
2019-12-24 09:30:00,37.48,37.5,37.47,37.5,184607.0,27.513,27.5277,27.5057,27.5277,184607.0
2019-12-24 10:00:00,37.5,37.54,37.49,37.52,193636.0,27.5277,27.5571,27.5204,27.5424,193636.0
2019-12-24 10:30:00,37.52,37.54,37.52,37.53,171805.0,27.5424,27.5571,27.5424,27.5497,171805.0
2019-12-24 11:00:00,37.53,37.54,37.52,37.52,84391.0,27.5497,27.5571,27.5424,27.5424,84391.0
2019-12-24 11:30:00,37.53,37.54,37.52,37.53,101138.0,27.5497,27.5571,27.5424,27.5497,101138.0
2019-12-24 12:00:00,37.54,37.54,37.52,37.53,125103.0,27.5571,27.5571,27.5424,27.5497,125103.0
2019-12-24 12:30:00,37.52,37.53,37.51,37.52,208029.0,27.5424,27.5497,27.535,27.5424,208029.0
2019-12-26 09:30:00,37.55,37.59,37.52,37.55,306810.0,27.5644,27.5938,27.5424,27.5644,306810.0
2019-12-26 10:00:00,37.56,37.56,37.54,37.55,230481.0,27.5717,27.5717,27.5571,27.5644,230481.0
2019-12-26 10:30:00,37.55,37.56,37.54,37.54,137041.0,27.5644,27.5717,27.5571,27.5571,137041.0
2019-12-26 11:00:00,37.55,37.55,37.51,37.52,138603.0,27.5644,27.5644,27.535,27.5424,138603.0
2019-12-26 11:30:00,37.52,37.54,37.52,37.54,75169.0,27.5424,27.5571,27.5424,27.5571,75169.0
2019-12-26 12:00:00,37.54,37.54,37.53,37.54,102862.0,27.5571,27.5571,27.5497,27.5571,102862.0
2019-12-26 12:30:00,37.54,37.54,37.53,37.54,71649.0,27.5571,27.5571,27.5497,27.5571,71649.0
2019-12-26 13:00:00,37.54,37.54,37.53,37.54,80466.0,27.5571,27.5571,27.5497,27.5571,80466.0
2019-12-26 13:30:00,37.54,37.54,37.53,37.54,73853.0,27.5571,27.5571,27.5497,27.5571,73853.0
2019-12-26 14:00:00,37.54,37.55,37.53,37.55,41129.0,27.5571,27.5644,27.5497,27.5644,41129.0
2019-12-26 14:30:00,37.54,37.55,37.54,37.55,55786.0,27.5571,27.5644,27.5571,27.5644,55786.0
2019-12-26 15:00:00,37.54,37.55,37.54,37.55,76244.0,27.5571,27.5644,27.5571,27.5644,76244.0
2019-12-26 15:30:00,37.55,37.57,37.54,37.56,156974.0,27.5644,27.5791,27.5571,27.5717,156974.0
2019-12-27 09:30:00,37.57,37.58,37.51,37.52,435512.0,27.5791,27.5864,27.535,27.5424,435512.0
2019-12-27 10:00:00,37.52,37.56,37.51,37.54,375281.0,27.5424,27.5717,27.535,27.5571,375281.0
2019-12-27 10:30:00,37.55,37.55,37.54,37.55,163262.0,27.5644,27.5644,27.5571,27.5644,163262.0
2019-12-27 11:00:00,37.54,37.55,37.53,37.53,195180.0,27.5571,27.5644,27.5497,27.5497,195180.0
2019-12-27 11:30:00,37.54,37.54,37.52,37.52,202397.0,27.5571,27.5571,27.5424,27.5424,202397.0
2019-12-27 12:00:00,37.52,37.53,37.51,37.52,230610.0,27.5424,27.5497,27.535,27.5424,230610.0
2019-12-27 12:30:00,37.52,37.53,37.52,37.52,68235.0,27.5424,27.5497,27.5424,27.5424,68235.0
2019-12-27 13:00:00,37.52,37.53,37.52,37.52,116647.0,27.5424,27.5497,27.5424,27.5424,116647.0
2019-12-27 13:30:00,37.52,37.53,37.52,37.52,76334.0,27.5424,27.5497,27.5424,27.5424,76334.0
2019-12-27 14:00:00,37.52,37.53,37.52,37.52,117855.0,27.5424,27.5497,27.5424,27.5424,117855.0
2019-12-27 14:30:00,37.53,37.53,37.52,37.52,111028.0,27.5497,27.5497,27.5424,27.5424,111028.0
2019-12-27 15:00:00,37.52,37.53,37.52,37.52,99048.0,27.5424,27.5497,27.5424,27.5424,99048.0
2019-12-27 15:30:00,37.52,37.53,37.51,37.51,308873.0,27.5424,27.5497,27.535,27.535,308873.0
2019-12-30 09:30:00,37.5,37.52,37.47,37.5,558469.0,27.5277,27.5424,27.5057,27.5277,558469.0
2019-12-30 10:00:00,37.5,37.5,37.48,37.49,256594.0,27.5277,27.5277,27.513,27.5204,256594.0
2019-12-30 10:30:00,37.5,37.53,37.48,37.52,284103.0,27.5277,27.5497,27.513,27.5424,284103.0
2019-12-30 11:00:00,37.52,37.53,37.51,37.51,161375.0,27.5424,27.5497,27.535,27.535,161375.0
2019-12-30 11:30:00,37.51,37.52,37.49,37.51,164505.0,27.535,27.5424,27.5204,27.535,164505.0
2019-12-30 12:00:00,37.5,37.51,37.5,37.5,101751.0,27.5277,27.535,27.5277,27.5277,101751.0
2019-12-30 12:30:00,37.5,37.51,37.47,37.48,198296.0,27.5277,27.535,27.5057,27.513,198296.0
2019-12-30 13:00:00,37.48,37.48,37.46,37.47,181722.0,27.513,27.513,27.4983,27.5057,181722.0
2019-12-30 13:30:00,37.47,37.47,37.46,37.47,202245.0,27.5057,27.5057,27.4983,27.5057,202245.0
2019-12-30 14:00:00,37.47,37.47,37.45,37.45,252509.0,27.5057,27.5057,27.491,27.491,252509.0
2019-12-30 14:30:00,37.45,37.46,37.45,37.45,148076.0,27.491,27.4983,27.491,27.491,148076.0
2019-12-30 15:00:00,37.45,37.46,37.45,37.45,305015.0,27.491,27.4983,27.491,27.491,305015.0
2019-12-30 15:30:00,37.45,37.46,37.44,37.44,454249.0,27.491,27.4983,27.4836,27.4836,454249.0
2019-12-31 09:30:00,37.44,37.51,37.43,37.49,317783.0,27.4836,27.535,27.4763,27.5204,317783.0
2019-12-31 10:00:00,37.49,37.54,37.48,37.52,371486.0,27.5204,27.5571,27.513,27.5424,371486.0
2019-12-31 10:30:00,37.53,37.54,37.51,37.52,316315.0,27.5497,27.5571,27.535,27.5424,316315.0
2019-12-31 11:00:00,37.51,37.52,37.49,37.5,236142.0,27.535,27.5424,27.5204,27.5277,236142.0
2019-12-31 11:30:00,37.5,37.5,37.49,37.49,228243.0,27.5277,27.5277,27.5204,27.5204,228243.0
2019-12-31 12:00:00,37.49,37.51,37.49,37.51,147808.0,27.5204,27.535,27.5204,27.535,147808.0
2019-12-31 12:30:00,37.51,37.52,37.5,37.52,107566.0,27.535,27.5424,27.5277,27.5424,107566.0
2019-12-31 13:00:00,37.52,37.53,37.51,37.52,114821.0,27.5424,27.5497,27.535,27.5424,114821.0
2019-12-31 13:30:00,37.52,37.53,37.51,37.52,162255.0,27.5424,27.5497,27.535,27.5424,162255.0
2019-12-31 14:00:00,37.51,37.52,37.5,37.51,137447.0,27.535,27.5424,27.5277,27.535,137447.0
2019-12-31 14:30:00,37.51,37.53,37.5,37.53,189174.0,27.535,27.5497,27.5277,27.5497,189174.0
2019-12-31 15:00:00,37.52,37.55,37.52,37.55,269466.0,27.5424,27.5644,27.5424,27.5644,269466.0
2019-12-31 15:30:00,37.55,37.59,37.53,37.59,808928.0,27.5644,27.5938,27.5497,27.5938,808928.0
2020-01-02 09:30:00,37.61,37.7,37.6,37.69,600571.0,27.6084,27.6745,27.6011,27.6672,600571.0
2020-01-02 10:00:00,37.7,37.72,37.66,37.69,567506.0,27.6745,27.6892,27.6451,27.6672,567506.0
2020-01-02 10:30:00,37.68,37.72,37.67,37.7,466712.0,27.6598,27.6892,27.6525,27.6745,466712.0
2020-01-02 11:00:00,37.7,37.71,37.68,37.7,290125.0,27.6745,27.6818,27.6598,27.6745,290125.0
2020-01-02 11:30:00,37.7,37.7,37.68,37.69,250689.0,27.6745,27.6745,27.6598,27.6672,250689.0
2020-01-02 12:00:00,37.69,37.72,37.68,37.72,326266.0,27.6672,27.6892,27.6598,27.6892,326266.0
2020-01-02 12:30:00,37.72,37.76,37.71,37.75,613666.0,27.6892,27.7185,27.6818,27.7112,613666.0
2020-01-02 13:00:00,37.75,37.76,37.74,37.76,626661.0,27.7112,27.7185,27.7039,27.7185,626661.0
2020-01-02 13:30:00,37.76,37.77,37.75,37.77,389569.0,27.7185,27.7259,27.7112,27.7259,389569.0
2020-01-02 14:00:00,37.77,37.78,37.76,37.78,689168.0,27.7259,27.7332,27.7185,27.7332,689168.0
2020-01-02 14:30:00,37.78,37.8,37.77,37.8,680697.0,27.7332,27.7479,27.7259,27.7479,680697.0
2020-01-02 15:00:00,37.8,37.8,37.77,37.79,861225.0,27.7479,27.7479,27.7259,27.7406,861225.0
2020-01-02 15:30:00,37.79,37.83,37.78,37.79,1183418.0,27.7406,27.7699,27.7332,27.7406,1183418.0
2020-01-03 09:30:00,37.74,37.82,37.72,37.81,560523.0,27.7039,27.7626,27.6892,27.7553,560523.0
2020-01-03 10:00:00,37.81,37.85,37.78,37.84,426764.0,27.7553,27.7846,27.7332,27.7773,426764.0
2020-01-03 10:30:00,37.83,37.86,37.81,37.82,469270.0,27.7699,27.792,27.7553,27.7626,469270.0
2020-01-03 11:00:00,37.83,37.84,37.81,37.84,233045.0,27.7699,27.7773,27.7553,27.7773,233045.0
2020-01-03 11:30:00,37.84,37.87,37.83,37.86,332022.0,27.7773,27.7993,27.7699,27.792,332022.0
2020-01-03 12:00:00,37.86,37.88,37.86,37.88,190217.0,27.792,27.8066,27.792,27.8066,190217.0
2020-01-03 12:30:00,37.88,37.88,37.86,37.88,457754.0,27.8066,27.8066,27.792,27.8066,457754.0
2020-01-03 13:00:00,37.88,37.88,37.87,37.88,177655.0,27.8066,27.8066,27.7993,27.8066,177655.0
2020-01-03 13:30:00,37.88,37.88,37.85,37.86,293554.0,27.8066,27.8066,27.7846,27.792,293554.0
2020-01-03 14:00:00,37.85,37.86,37.83,37.84,436125.0,27.7846,27.792,27.7699,27.7773,436125.0
2020-01-03 14:30:00,37.84,37.86,37.84,37.86,266407.0,27.7773,27.792,27.7773,27.792,266407.0
2020-01-03 15:00:00,37.86,37.86,37.83,37.84,279737.0,27.792,27.792,27.7699,27.7773,279737.0
2020-01-03 15:30:00,37.84,37.9,37.83,37.87,1583742.0,27.7773,27.8213,27.7699,27.7993,1583742.0
2020-01-06 09:30:00,37.83,37.86,37.8,37.8,598625.0,27.7699,27.792,27.7479,27.7479,598625.0
2020-01-06 10:00:00,37.8,37.86,37.8,37.83,253352.0,27.7479,27.792,27.7479,27.7699,253352.0
2020-01-06 10:30:00,37.83,37.87,37.83,37.86,243834.0,27.7699,27.7993,27.7699,27.792,243834.0
2020-01-06 11:00:00,37.86,37.89,37.85,37.88,314443.0,27.792,27.814,27.7846,27.8066,314443.0
2020-01-06 11:30:00,37.88,37.89,37.87,37.89,378073.0,27.8066,27.814,27.7993,27.814,378073.0
2020-01-06 12:00:00,37.89,37.9,37.87,37.88,595914.0,27.814,27.8213,27.7993,27.8066,595914.0
2020-01-06 12:30:00,37.88,37.88,37.83,37.86,545314.0,27.8066,27.8066,27.7699,27.792,545314.0
2020-01-06 13:00:00,37.86,37.87,37.85,37.87,228078.0,27.792,27.7993,27.7846,27.7993,228078.0
2020-01-06 13:30:00,37.87,37.87,37.86,37.87,132994.0,27.7993,27.7993,27.792,27.7993,132994.0
2020-01-06 14:00:00,37.86,37.87,37.85,37.87,286860.0,27.792,27.7993,27.7846,27.7993,286860.0
2020-01-06 14:30:00,37.87,37.87,37.85,37.86,345172.0,27.7993,27.7993,27.7846,27.792,345172.0
2020-01-06 15:00:00,37.86,37.87,37.85,37.85,388836.0,27.792,27.7993,27.7846,27.7846,388836.0
2020-01-06 15:30:00,37.86,37.87,37.83,37.85,1104608.0,27.792,27.7993,27.7699,27.7846,1104608.0
2020-01-07 09:30:00,37.85,37.85,37.79,37.81,409634.0,27.7846,27.7846,27.7406,27.7553,409634.0
2020-01-07 10:00:00,37.8,37.83,37.79,37.83,590928.0,27.7479,27.7699,27.7406,27.7699,590928.0
2020-01-07 10:30:00,37.83,37.84,37.81,37.83,300073.0,27.7699,27.7773,27.7553,27.7699,300073.0
2020-01-07 11:00:00,37.83,37.84,37.82,37.83,368893.0,27.7699,27.7773,27.7626,27.7699,368893.0
2020-01-07 11:30:00,37.84,37.84,37.81,37.81,253834.0,27.7773,27.7773,27.7553,27.7553,253834.0
2020-01-07 12:00:00,37.82,37.82,37.81,37.82,241886.0,27.7626,27.7626,27.7553,27.7626,241886.0
2020-01-07 12:30:00,37.82,37.85,37.81,37.82,667875.0,27.7626,27.7846,27.7553,27.7626,667875.0
2020-01-07 13:00:00,37.82,37.82,37.81,37.82,180338.0,27.7626,27.7626,27.7553,27.7626,180338.0
2020-01-07 13:30:00,37.82,37.82,37.81,37.82,235196.0,27.7626,27.7626,27.7553,27.7626,235196.0
2020-01-07 14:00:00,37.81,37.82,37.78,37.79,372204.0,27.7553,27.7626,27.7332,27.7406,372204.0
2020-01-07 14:30:00,37.79,37.81,37.78,37.81,336106.0,27.7406,27.7553,27.7332,27.7553,336106.0
2020-01-07 15:00:00,37.81,37.82,37.8,37.82,365303.0,27.7553,27.7626,27.7479,27.7626,365303.0
2020-01-07 15:30:00,37.82,37.82,37.79,37.81,978639.0,27.7626,27.7626,27.7406,27.7553,978639.0
2020-01-08 09:30:00,37.81,37.86,37.8,37.86,537534.0,27.7553,27.792,27.7479,27.792,537534.0
2020-01-08 10:00:00,37.86,37.87,37.85,37.86,329071.0,27.792,27.7993,27.7846,27.792,329071.0
2020-01-08 10:30:00,37.86,37.86,37.84,37.85,277774.0,27.792,27.792,27.7773,27.7846,277774.0
2020-01-08 11:00:00,37.85,37.87,37.84,37.87,362185.0,27.7846,27.7993,27.7773,27.7993,362185.0
2020-01-08 11:30:00,37.87,37.88,37.85,37.88,373038.0,27.7993,27.8066,27.7846,27.8066,373038.0
2020-01-08 12:00:00,37.88,37.9,37.87,37.88,515251.0,27.8066,27.8213,27.7993,27.8066,515251.0
2020-01-08 12:30:00,37.88,37.89,37.87,37.88,227620.0,27.8066,27.814,27.7993,27.8066,227620.0
2020-01-08 13:00:00,37.88,37.88,37.86,37.87,201537.0,27.8066,27.8066,27.792,27.7993,201537.0
2020-01-08 13:30:00,37.87,37.87,37.86,37.86,233315.0,27.7993,27.7993,27.792,27.792,233315.0
2020-01-08 14:00:00,37.86,37.87,37.84,37.87,408349.0,27.792,27.7993,27.7773,27.7993,408349.0
2020-01-08 14:30:00,37.87,37.87,37.86,37.87,452744.0,27.7993,27.7993,27.792,27.7993,452744.0
2020-01-08 15:00:00,37.87,37.88,37.86,37.87,507929.0,27.7993,27.8066,27.792,27.7993,507929.0
2020-01-08 15:30:00,37.88,37.88,37.85,37.86,1078458.0,27.8066,27.8066,27.7846,27.792,1078458.0
2020-01-09 09:30:00,37.86,37.9,37.86,37.89,775478.0,27.792,27.8213,27.792,27.814,775478.0
2020-01-09 10:00:00,37.88,37.89,37.88,37.88,124056.0,27.8066,27.814,27.8066,27.8066,124056.0
2020-01-09 10:30:00,37.88,37.89,37.87,37.88,174117.0,27.8066,27.814,27.7993,27.8066,174117.0
2020-01-09 11:00:00,37.88,37.88,37.86,37.87,197342.0,27.8066,27.8066,27.792,27.7993,197342.0
2020-01-09 11:30:00,37.86,37.87,37.83,37.84,205435.0,27.792,27.7993,27.7699,27.7773,205435.0
2020-01-09 12:00:00,37.83,37.84,37.77,37.79,909521.0,27.7699,27.7773,27.7259,27.7406,909521.0
2020-01-09 12:30:00,37.8,37.8,37.77,37.77,317794.0,27.7479,27.7479,27.7259,27.7259,317794.0
2020-01-09 13:00:00,37.78,37.81,37.77,37.8,249684.0,27.7332,27.7553,27.7259,27.7479,249684.0
2020-01-09 13:30:00,37.8,37.82,37.8,37.81,214566.0,27.7479,27.7626,27.7479,27.7553,214566.0
2020-01-09 14:00:00,37.81,37.83,37.8,37.83,147244.0,27.7553,27.7699,27.7479,27.7699,147244.0
2020-01-09 14:30:00,37.83,37.84,37.82,37.84,158426.0,27.7699,27.7773,27.7626,27.7773,158426.0
2020-01-09 15:00:00,37.84,37.84,37.83,37.84,140021.0,27.7773,27.7773,27.7699,27.7773,140021.0
2020-01-09 15:30:00,37.84,37.87,37.83,37.87,553546.0,27.7773,27.7993,27.7699,27.7993,553546.0
2020-01-10 09:30:00,37.87,37.89,37.85,37.87,194370.0,27.7993,27.814,27.7846,27.7993,194370.0
2020-01-10 10:00:00,37.87,37.88,37.86,37.88,105938.0,27.7993,27.8066,27.792,27.8066,105938.0
2020-01-10 10:30:00,37.88,37.88,37.86,37.88,224248.0,27.8066,27.8066,27.792,27.8066,224248.0
2020-01-10 11:00:00,37.88,37.9,37.87,37.9,356770.0,27.8066,27.8213,27.7993,27.8213,356770.0
2020-01-10 11:30:00,37.9,37.9,37.88,37.9,284764.0,27.8213,27.8213,27.8066,27.8213,284764.0
2020-01-10 12:00:00,37.89,37.9,37.88,37.9,182725.0,27.814,27.8213,27.8066,27.8213,182725.0
2020-01-10 12:30:00,37.9,37.91,37.89,37.89,335392.0,27.8213,27.8287,27.814,27.814,335392.0
2020-01-10 13:00:00,37.9,37.91,37.89,37.91,150402.0,27.8213,27.8287,27.814,27.8287,150402.0
2020-01-10 13:30:00,37.91,37.92,37.9,37.91,208856.0,27.8287,27.836,27.8213,27.8287,208856.0
2020-01-10 14:00:00,37.91,37.92,37.91,37.92,220295.0,27.8287,27.836,27.8287,27.836,220295.0
2020-01-10 14:30:00,37.92,37.94,37.91,37.91,246143.0,27.836,27.8507,27.8287,27.8287,246143.0
2020-01-10 15:00:00,37.92,37.92,37.9,37.92,273079.0,27.836,27.836,27.8213,27.836,273079.0
2020-01-10 15:30:00,37.92,37.92,37.91,37.92,345871.0,27.836,27.836,27.8287,27.836,345871.0
2020-01-13 09:30:00,37.94,37.95,37.92,37.92,275875.0,27.8507,27.858,27.836,27.836,275875.0
2020-01-13 10:00:00,37.93,37.93,37.91,37.91,280272.0,27.8433,27.8433,27.8287,27.8287,280272.0
2020-01-13 10:30:00,37.91,37.92,37.91,37.91,126060.0,27.8287,27.836,27.8287,27.8287,126060.0
2020-01-13 11:00:00,37.91,37.94,37.91,37.91,318008.0,27.8287,27.8507,27.8287,27.8287,318008.0
2020-01-13 11:30:00,37.92,37.93,37.91,37.93,93122.0,27.836,27.8433,27.8287,27.8433,93122.0
2020-01-13 12:00:00,37.93,37.95,37.92,37.95,176637.0,27.8433,27.858,27.836,27.858,176637.0
2020-01-13 12:30:00,37.95,37.97,37.94,37.97,934234.0,27.858,27.8727,27.8507,27.8727,934234.0
2020-01-13 13:00:00,37.97,37.97,37.95,37.96,256554.0,27.8727,27.8727,27.858,27.8654,256554.0
2020-01-13 13:30:00,37.96,37.96,37.94,37.95,263962.0,27.8654,27.8654,27.8507,27.858,263962.0
2020-01-13 14:00:00,37.95,37.96,37.94,37.94,249312.0,27.858,27.8654,27.8507,27.8507,249312.0
2020-01-13 14:30:00,37.95,37.96,37.94,37.96,177450.0,27.858,27.8654,27.8507,27.8654,177450.0
2020-01-13 15:00:00,37.95,37.97,37.95,37.96,264276.0,27.858,27.8727,27.858,27.8654,264276.0
2020-01-13 15:30:00,37.97,37.97,37.95,37.96,323275.0,27.8727,27.8727,27.858,27.8654,323275.0
2020-01-14 09:30:00,37.97,37.99,37.96,37.97,397126.0,27.8727,27.8874,27.8654,27.8727,397126.0
2020-01-14 10:00:00,37.97,37.99,37.96,37.97,265454.0,27.8727,27.8874,27.8654,27.8727,265454.0
2020-01-14 10:30:00,37.97,37.98,37.96,37.98,139956.0,27.8727,27.88,27.8654,27.88,139956.0
2020-01-14 11:00:00,37.98,37.98,37.97,37.97,76260.0,27.88,27.88,27.8727,27.8727,76260.0
2020-01-14 11:30:00,37.97,37.98,37.96,37.98,107903.0,27.8727,27.88,27.8654,27.88,107903.0
2020-01-14 12:00:00,37.97,37.99,37.97,37.98,133753.0,27.8727,27.8874,27.8727,27.88,133753.0
2020-01-14 12:30:00,37.98,37.99,37.97,37.99,161663.0,27.88,27.8874,27.8727,27.8874,161663.0
2020-01-14 13:00:00,37.99,37.99,37.98,37.98,123240.0,27.8874,27.8874,27.88,27.88,123240.0
2020-01-14 13:30:00,37.98,37.99,37.96,37.98,204558.0,27.88,27.8874,27.8654,27.88,204558.0
2020-01-14 14:00:00,37.98,37.98,37.96,37.98,195978.0,27.88,27.88,27.8654,27.88,195978.0
2020-01-14 14:30:00,37.98,37.99,37.95,37.95,220246.0,27.88,27.8874,27.858,27.858,220246.0
2020-01-14 15:00:00,37.95,37.96,37.94,37.95,175527.0,27.858,27.8654,27.8507,27.858,175527.0
2020-01-14 15:30:00,37.95,37.98,37.94,37.98,386073.0,27.858,27.88,27.8507,27.88,386073.0
2020-01-15 09:30:00,37.95,38.06,37.95,38.02,1144911.0,27.858,27.9388,27.858,27.9094,1144911.0
2020-01-15 10:00:00,38.03,38.03,38.01,38.02,162694.0,27.9167,27.9167,27.9021,27.9094,162694.0
2020-01-15 10:30:00,38.01,38.02,38.01,38.01,122775.0,27.9021,27.9094,27.9021,27.9021,122775.0
2020-01-15 11:00:00,38.01,38.02,37.99,38.0,172568.0,27.9021,27.9094,27.8874,27.8947,172568.0
2020-01-15 11:30:00,38.0,38.01,37.99,38.01,162383.0,27.8947,27.9021,27.8874,27.9021,162383.0
2020-01-15 12:00:00,38.01,38.01,38.0,38.01,107318.0,27.9021,27.9021,27.8947,27.9021,107318.0
2020-01-15 12:30:00,38.01,38.01,37.98,37.98,214034.0,27.9021,27.9021,27.88,27.88,214034.0
2020-01-15 13:00:00,37.98,37.99,37.94,37.95,449912.0,27.88,27.8874,27.8507,27.858,449912.0
2020-01-15 13:30:00,37.96,37.97,37.93,37.95,671707.0,27.8654,27.8727,27.8433,27.858,671707.0
2020-01-15 14:00:00,37.95,37.97,37.93,37.97,326914.0,27.858,27.8727,27.8433,27.8727,326914.0
2020-01-15 14:30:00,37.97,37.98,37.95,37.95,350753.0,27.8727,27.88,27.858,27.858,350753.0
2020-01-15 15:00:00,37.95,37.96,37.93,37.96,228217.0,27.858,27.8654,27.8433,27.8654,228217.0
2020-01-15 15:30:00,37.96,37.98,37.95,37.97,574238.0,27.8654,27.88,27.858,27.8727,574238.0
2020-01-16 09:30:00,37.98,37.99,37.95,37.97,324231.0,27.88,27.8874,27.858,27.8727,324231.0
2020-01-16 10:00:00,37.97,37.98,37.95,37.95,170718.0,27.8727,27.88,27.858,27.858,170718.0
2020-01-16 10:30:00,37.95,37.98,37.95,37.98,239621.0,27.858,27.88,27.858,27.88,239621.0
2020-01-16 11:00:00,37.97,38.01,37.97,38.01,309805.0,27.8727,27.9021,27.8727,27.9021,309805.0
2020-01-16 11:30:00,38.0,38.01,37.98,37.99,726818.0,27.8947,27.9021,27.88,27.8874,726818.0
2020-01-16 12:00:00,38.0,38.0,37.96,37.97,374716.0,27.8947,27.8947,27.8654,27.8727,374716.0
2020-01-16 12:30:00,37.98,37.98,37.97,37.98,64509.0,27.88,27.88,27.8727,27.88,64509.0
2020-01-16 13:00:00,37.98,38.0,37.97,38.0,262629.0,27.88,27.8947,27.8727,27.8947,262629.0
2020-01-16 13:30:00,37.99,38.0,37.99,38.0,128653.0,27.8874,27.8947,27.8874,27.8947,128653.0
2020-01-16 14:00:00,38.0,38.01,37.98,38.0,392396.0,27.8947,27.9021,27.88,27.8947,392396.0
2020-01-16 14:30:00,38.0,38.0,37.97,37.98,276384.0,27.8947,27.8947,27.8727,27.88,276384.0
2020-01-16 15:00:00,37.98,37.99,37.97,37.98,338701.0,27.88,27.8874,27.8727,27.88,338701.0
2020-01-16 15:30:00,37.98,38.01,37.97,37.98,608092.0,27.88,27.9021,27.8727,27.88,608092.0
2020-01-17 09:30:00,37.98,38.0,37.95,37.99,341474.0,27.88,27.8947,27.858,27.8874,341474.0
2020-01-17 10:00:00,37.98,38.02,37.98,38.0,611727.0,27.88,27.9094,27.88,27.8947,611727.0
2020-01-17 10:30:00,38.0,38.01,37.98,38.0,327621.0,27.8947,27.9021,27.88,27.8947,327621.0
2020-01-17 11:00:00,38.0,38.02,38.0,38.01,327339.0,27.8947,27.9094,27.8947,27.9021,327339.0
2020-01-17 11:30:00,38.01,38.02,38.0,38.01,108180.0,27.9021,27.9094,27.8947,27.9021,108180.0
2020-01-17 12:00:00,38.01,38.03,38.0,38.02,142715.0,27.9021,27.9167,27.8947,27.9094,142715.0
2020-01-17 12:30:00,38.03,38.03,38.02,38.03,155175.0,27.9167,27.9167,27.9094,27.9167,155175.0
2020-01-17 13:00:00,38.03,38.04,38.02,38.04,175334.0,27.9167,27.9241,27.9094,27.9241,175334.0
2020-01-17 13:30:00,38.04,38.04,38.02,38.04,193956.0,27.9241,27.9241,27.9094,27.9241,193956.0
2020-01-17 14:00:00,38.04,38.05,38.03,38.04,391356.0,27.9241,27.9314,27.9167,27.9241,391356.0
2020-01-17 14:30:00,38.05,38.05,38.02,38.05,303361.0,27.9314,27.9314,27.9094,27.9314,303361.0
2020-01-17 15:00:00,38.05,38.06,38.04,38.06,207299.0,27.9314,27.9388,27.9241,27.9388,207299.0
2020-01-17 15:30:00,38.06,38.07,38.05,38.07,336276.0,27.9388,27.9461,27.9314,27.9461,336276.0
2020-01-21 09:30:00,38.06,38.1,38.05,38.06,642669.0,27.9388,27.9681,27.9314,27.9388,642669.0
2020-01-21 10:00:00,38.06,38.09,38.04,38.05,185508.0,27.9388,27.9608,27.9241,27.9314,185508.0
2020-01-21 10:30:00,38.04,38.05,38.01,38.02,312126.0,27.9241,27.9314,27.9021,27.9094,312126.0
2020-01-21 11:00:00,38.01,38.04,38.01,38.02,210909.0,27.9021,27.9241,27.9021,27.9094,210909.0
2020-01-21 11:30:00,38.03,38.03,38.01,38.02,211444.0,27.9167,27.9167,27.9021,27.9094,211444.0
2020-01-21 12:00:00,38.02,38.03,38.01,38.02,109039.0,27.9094,27.9167,27.9021,27.9094,109039.0
2020-01-21 12:30:00,38.01,38.02,38.0,38.02,237841.0,27.9021,27.9094,27.8947,27.9094,237841.0
2020-01-21 13:00:00,38.02,38.02,38.01,38.02,74496.0,27.9094,27.9094,27.9021,27.9094,74496.0
2020-01-21 13:30:00,38.02,38.02,38.01,38.02,174637.0,27.9094,27.9094,27.9021,27.9094,174637.0
2020-01-21 14:00:00,38.02,38.03,38.01,38.03,169942.0,27.9094,27.9167,27.9021,27.9167,169942.0
2020-01-21 14:30:00,38.03,38.05,38.02,38.05,236256.0,27.9167,27.9314,27.9094,27.9314,236256.0
2020-01-21 15:00:00,38.05,38.07,38.04,38.06,281511.0,27.9314,27.9461,27.9241,27.9388,281511.0
2020-01-21 15:30:00,38.06,38.06,38.05,38.06,245235.0,27.9388,27.9388,27.9314,27.9388,245235.0
2020-01-22 09:30:00,38.06,38.09,38.04,38.08,200394.0,27.9388,27.9608,27.9241,27.9535,200394.0
2020-01-22 10:00:00,38.08,38.09,38.07,38.08,135027.0,27.9535,27.9608,27.9461,27.9535,135027.0
2020-01-22 10:30:00,38.09,38.1,38.08,38.08,154572.0,27.9608,27.9681,27.9535,27.9535,154572.0
2020-01-22 11:00:00,38.08,38.09,38.07,38.08,151635.0,27.9535,27.9608,27.9461,27.9535,151635.0
2020-01-22 11:30:00,38.07,38.08,38.07,38.08,116167.0,27.9461,27.9535,27.9461,27.9535,116167.0
2020-01-22 12:00:00,38.08,38.08,38.06,38.07,83178.0,27.9535,27.9535,27.9388,27.9461,83178.0
2020-01-22 12:30:00,38.07,38.08,38.06,38.07,143894.0,27.9461,27.9535,27.9388,27.9461,143894.0
2020-01-22 13:00:00,38.07,38.07,38.06,38.06,85788.0,27.9461,27.9461,27.9388,27.9388,85788.0
2020-01-22 13:30:00,38.06,38.07,38.05,38.06,113987.0,27.9388,27.9461,27.9314,27.9388,113987.0
2020-01-22 14:00:00,38.05,38.07,38.05,38.06,152429.0,27.9314,27.9461,27.9314,27.9388,152429.0
2020-01-22 14:30:00,38.06,38.06,38.05,38.05,77068.0,27.9388,27.9388,27.9314,27.9314,77068.0
2020-01-22 15:00:00,38.05,38.06,38.04,38.05,182537.0,27.9314,27.9388,27.9241,27.9314,182537.0
2020-01-22 15:30:00,38.05,38.06,38.03,38.05,215412.0,27.9314,27.9388,27.9167,27.9314,215412.0
2020-01-23 09:30:00,38.04,38.05,37.94,38.0,1135421.0,27.9241,27.9314,27.8507,27.8947,1135421.0
2020-01-23 10:00:00,38.0,38.02,37.97,38.02,421019.0,27.8947,27.9094,27.8727,27.9094,421019.0
2020-01-23 10:30:00,38.02,38.05,38.01,38.03,142794.0,27.9094,27.9314,27.9021,27.9167,142794.0
2020-01-23 11:00:00,38.04,38.05,38.01,38.03,333409.0,27.9241,27.9314,27.9021,27.9167,333409.0
2020-01-23 11:30:00,38.03,38.05,38.01,38.02,283392.0,27.9167,27.9314,27.9021,27.9094,283392.0
2020-01-23 12:00:00,38.02,38.04,38.02,38.03,133148.0,27.9094,27.9241,27.9094,27.9167,133148.0
2020-01-23 12:30:00,38.04,38.04,38.02,38.02,141522.0,27.9241,27.9241,27.9094,27.9094,141522.0
2020-01-23 13:00:00,38.02,38.06,38.01,38.04,210581.0,27.9094,27.9388,27.9021,27.9241,210581.0
2020-01-23 13:30:00,38.04,38.06,38.02,38.02,163565.0,27.9241,27.9388,27.9094,27.9094,163565.0
2020-01-23 14:00:00,38.02,38.06,38.02,38.06,175581.0,27.9094,27.9388,27.9094,27.9388,175581.0
2020-01-23 14:30:00,38.06,38.07,38.05,38.07,193821.0,27.9388,27.9461,27.9314,27.9461,193821.0
2020-01-23 15:00:00,38.07,38.08,38.06,38.07,239198.0,27.9461,27.9535,27.9388,27.9461,239198.0
2020-01-23 15:30:00,38.07,38.08,38.04,38.05,351019.0,27.9461,27.9535,27.9241,27.9314,351019.0
2020-01-24 09:30:00,38.07,38.09,38.03,38.06,368675.0,27.9461,27.9608,27.9167,27.9388,368675.0
2020-01-24 10:00:00,38.07,38.1,38.06,38.07,441103.0,27.9461,27.9681,27.9388,27.9461,441103.0
2020-01-24 10:30:00,38.07,38.08,38.05,38.08,95278.0,27.9461,27.9535,27.9314,27.9535,95278.0
2020-01-24 11:00:00,38.08,38.09,38.06,38.06,281092.0,27.9535,27.9608,27.9388,27.9388,281092.0
2020-01-24 11:30:00,38.07,38.09,38.05,38.05,151822.0,27.9461,27.9608,27.9314,27.9314,151822.0
2020-01-24 12:00:00,38.05,38.06,38.03,38.05,170942.0,27.9314,27.9388,27.9167,27.9314,170942.0
2020-01-24 12:30:00,38.05,38.07,38.04,38.05,70390.0,27.9314,27.9461,27.9241,27.9314,70390.0
2020-01-24 13:00:00,38.05,38.06,38.03,38.05,100342.0,27.9314,27.9388,27.9167,27.9314,100342.0
2020-01-24 13:30:00,38.05,38.06,38.04,38.05,102462.0,27.9314,27.9388,27.9241,27.9314,102462.0
2020-01-24 14:00:00,38.04,38.05,38.01,38.02,225326.0,27.9241,27.9314,27.9021,27.9094,225326.0
2020-01-24 14:30:00,38.02,38.05,38.01,38.05,148546.0,27.9094,27.9314,27.9021,27.9314,148546.0
2020-01-24 15:00:00,38.05,38.05,38.02,38.04,366152.0,27.9314,27.9314,27.9094,27.9241,366152.0
2020-01-24 15:30:00,38.04,38.07,38.02,38.06,510153.0,27.9241,27.9461,27.9094,27.9388,510153.0
2020-01-27 09:30:00,37.9,37.98,37.86,37.98,712687.0,27.8213,27.88,27.792,27.88,712687.0
2020-01-27 10:00:00,37.98,37.98,37.93,37.98,466897.0,27.88,27.88,27.8433,27.88,466897.0
2020-01-27 10:30:00,37.98,37.98,37.93,37.93,266500.0,27.88,27.88,27.8433,27.8433,266500.0
2020-01-27 11:00:00,37.93,37.95,37.91,37.94,164048.0,27.8433,27.858,27.8287,27.8507,164048.0
2020-01-27 11:30:00,37.95,37.97,37.93,37.96,138867.0,27.858,27.8727,27.8433,27.8654,138867.0
2020-01-27 12:00:00,37.97,37.98,37.95,37.98,280796.0,27.8727,27.88,27.858,27.88,280796.0
2020-01-27 12:30:00,37.97,37.98,37.97,37.98,208598.0,27.8727,27.88,27.8727,27.88,208598.0
2020-01-27 13:00:00,37.98,37.98,37.97,37.98,122795.0,27.88,27.88,27.8727,27.88,122795.0
2020-01-27 13:30:00,37.98,37.99,37.97,37.98,252069.0,27.88,27.8874,27.8727,27.88,252069.0
2020-01-27 14:00:00,37.98,37.99,37.97,37.98,246308.0,27.88,27.8874,27.8727,27.88,246308.0
2020-01-27 14:30:00,37.98,37.98,37.97,37.98,177954.0,27.88,27.88,27.8727,27.88,177954.0
2020-01-27 15:00:00,37.98,38.01,37.97,38.01,185755.0,27.88,27.9021,27.8727,27.9021,185755.0
2020-01-27 15:30:00,38.01,38.01,37.95,37.96,749224.0,27.9021,27.9021,27.858,27.8654,749224.0
2020-01-28 09:30:00,37.99,38.06,37.99,38.03,372519.0,27.8874,27.9388,27.8874,27.9167,372519.0
2020-01-28 10:00:00,38.04,38.06,38.03,38.05,208367.0,27.9241,27.9388,27.9167,27.9314,208367.0
2020-01-28 10:30:00,38.05,38.06,38.04,38.05,185228.0,27.9314,27.9388,27.9241,27.9314,185228.0
2020-01-28 11:00:00,38.05,38.06,38.03,38.03,155677.0,27.9314,27.9388,27.9167,27.9167,155677.0
2020-01-28 11:30:00,38.03,38.04,38.02,38.02,134424.0,27.9167,27.9241,27.9094,27.9094,134424.0
2020-01-28 12:00:00,38.02,38.03,38.01,38.01,111873.0,27.9094,27.9167,27.9021,27.9021,111873.0
2020-01-28 12:30:00,38.02,38.02,38.0,38.02,193370.0,27.9094,27.9094,27.8947,27.9094,193370.0
2020-01-28 13:00:00,38.02,38.02,38.01,38.02,91061.0,27.9094,27.9094,27.9021,27.9094,91061.0
2020-01-28 13:30:00,38.01,38.05,38.01,38.03,163470.0,27.9021,27.9314,27.9021,27.9167,163470.0
2020-01-28 14:00:00,38.03,38.06,38.02,38.05,110458.0,27.9167,27.9388,27.9094,27.9314,110458.0
2020-01-28 14:30:00,38.05,38.06,38.04,38.05,142411.0,27.9314,27.9388,27.9241,27.9314,142411.0
2020-01-28 15:00:00,38.05,38.06,38.05,38.05,114408.0,27.9314,27.9388,27.9314,27.9314,114408.0
2020-01-28 15:30:00,38.05,38.06,38.03,38.04,327666.0,27.9314,27.9388,27.9167,27.9241,327666.0
2020-01-29 09:30:00,38.08,38.14,38.06,38.09,645881.0,27.9535,27.9975,27.9388,27.9608,645881.0
2020-01-29 10:00:00,38.08,38.11,38.06,38.11,260329.0,27.9535,27.9755,27.9388,27.9755,260329.0
2020-01-29 10:30:00,38.11,38.12,38.1,38.12,118802.0,27.9755,27.9828,27.9681,27.9828,118802.0
2020-01-29 11:00:00,38.12,38.13,38.11,38.12,140989.0,27.9828,27.9902,27.9755,27.9828,140989.0
2020-01-29 11:30:00,38.13,38.13,38.1,38.13,242451.0,27.9902,27.9902,27.9681,27.9902,242451.0
2020-01-29 12:00:00,38.13,38.13,38.11,38.13,161190.0,27.9902,27.9902,27.9755,27.9902,161190.0
2020-01-29 12:30:00,38.13,38.13,38.12,38.13,80252.0,27.9902,27.9902,27.9828,27.9902,80252.0
2020-01-29 13:00:00,38.12,38.14,38.12,38.14,191982.0,27.9828,27.9975,27.9828,27.9975,191982.0
2020-01-29 13:30:00,38.14,38.15,38.13,38.14,137215.0,27.9975,28.0048,27.9902,27.9975,137215.0
2020-01-29 14:00:00,38.14,38.15,38.12,38.13,251170.0,27.9975,28.0048,27.9828,27.9902,251170.0
2020-01-29 14:30:00,38.13,38.14,38.11,38.12,192602.0,27.9902,27.9975,27.9755,27.9828,192602.0
2020-01-29 15:00:00,38.12,38.14,38.11,38.13,164197.0,27.9828,27.9975,27.9755,27.9902,164197.0
2020-01-29 15:30:00,38.13,38.14,38.12,38.13,565009.0,27.9902,27.9975,27.9828,27.9902,565009.0
2020-01-30 09:30:00,38.1,38.14,38.09,38.13,454706.0,27.9681,27.9975,27.9608,27.9902,454706.0
2020-01-30 10:00:00,38.13,38.13,38.1,38.11,281777.0,27.9902,27.9902,27.9681,27.9755,281777.0
2020-01-30 10:30:00,38.12,38.12,38.06,38.09,620139.0,27.9828,27.9828,27.9388,27.9608,620139.0
2020-01-30 11:00:00,38.09,38.12,38.08,38.11,243940.0,27.9608,27.9828,27.9535,27.9755,243940.0
2020-01-30 11:30:00,38.11,38.13,38.1,38.13,344383.0,27.9755,27.9902,27.9681,27.9902,344383.0
2020-01-30 12:00:00,38.13,38.14,38.12,38.12,240878.0,27.9902,27.9975,27.9828,27.9828,240878.0
2020-01-30 12:30:00,38.13,38.14,38.12,38.14,252423.0,27.9902,27.9975,27.9828,27.9975,252423.0
2020-01-30 13:00:00,38.14,38.15,38.13,38.14,270856.0,27.9975,28.0048,27.9902,27.9975,270856.0
2020-01-30 13:30:00,38.14,38.15,38.13,38.14,243004.0,27.9975,28.0048,27.9902,27.9975,243004.0
2020-01-30 14:00:00,38.13,38.15,38.13,38.15,184599.0,27.9902,28.0048,27.9902,28.0048,184599.0
2020-01-30 14:30:00,38.15,38.18,38.14,38.16,448371.0,28.0048,28.0269,27.9975,28.0122,448371.0
2020-01-30 15:00:00,38.17,38.19,38.16,38.19,387202.0,28.0195,28.0342,28.0122,28.0342,387202.0
2020-01-30 15:30:00,38.19,38.22,38.18,38.22,627658.0,28.0342,28.0562,28.0269,28.0562,627658.0
2020-01-31 09:30:00,38.21,38.26,38.2,38.23,765344.0,28.0489,28.0856,28.0415,28.0636,765344.0
2020-01-31 10:00:00,38.23,38.23,38.21,38.22,248734.0,28.0636,28.0636,28.0489,28.0562,248734.0
2020-01-31 10:30:00,38.21,38.23,38.2,38.2,389138.0,28.0489,28.0636,28.0415,28.0415,389138.0
2020-01-31 11:00:00,38.21,38.22,38.18,38.19,344582.0,28.0489,28.0562,28.0269,28.0342,344582.0
2020-01-31 11:30:00,38.19,38.2,38.18,38.2,167487.0,28.0342,28.0415,28.0269,28.0415,167487.0
2020-01-31 12:00:00,38.2,38.21,38.18,38.19,164327.0,28.0415,28.0489,28.0269,28.0342,164327.0
2020-01-31 12:30:00,38.19,38.19,38.17,38.19,332176.0,28.0342,28.0342,28.0195,28.0342,332176.0
2020-01-31 13:00:00,38.19,38.19,38.17,38.18,138834.0,28.0342,28.0342,28.0195,28.0269,138834.0
2020-01-31 13:30:00,38.18,38.18,38.16,38.17,203241.0,28.0269,28.0269,28.0122,28.0195,203241.0
2020-01-31 14:00:00,38.17,38.17,38.15,38.16,304899.0,28.0195,28.0195,28.0048,28.0122,304899.0
2020-01-31 14:30:00,38.16,38.17,38.16,38.16,234048.0,28.0122,28.0195,28.0122,28.0122,234048.0
2020-01-31 15:00:00,38.17,38.17,38.15,38.16,360627.0,28.0195,28.0195,28.0048,28.0122,360627.0
2020-01-31 15:30:00,38.15,38.16,38.07,38.09,1369620.0,28.0048,28.0122,27.9461,27.9608,1369620.0
2020-02-03 09:30:00,38.03,38.07,38.01,38.02,465431.0,28.0371,28.0665,28.0223,28.0297,465431.0
2020-02-03 10:00:00,38.02,38.06,38.01,38.05,302245.0,28.0297,28.0592,28.0223,28.0518,302245.0
2020-02-03 10:30:00,38.05,38.06,38.02,38.03,246927.0,28.0518,28.0592,28.0297,28.0371,246927.0
2020-02-03 11:00:00,38.03,38.04,38.01,38.02,137759.0,28.0371,28.0444,28.0223,28.0297,137759.0
2020-02-03 11:30:00,38.02,38.02,37.98,38.0,134211.0,28.0297,28.0297,28.0002,28.0149,134211.0
2020-02-03 12:00:00,37.99,38.01,37.97,38.0,135861.0,28.0076,28.0223,27.9928,28.0149,135861.0
2020-02-03 12:30:00,38.01,38.01,37.99,38.0,221133.0,28.0223,28.0223,28.0076,28.0149,221133.0
2020-02-03 13:00:00,37.99,38.0,37.98,37.99,155569.0,28.0076,28.0149,28.0002,28.0076,155569.0
2020-02-03 13:30:00,37.98,38.0,37.98,38.0,161983.0,28.0002,28.0149,28.0002,28.0149,161983.0
2020-02-03 14:00:00,38.0,38.0,37.98,37.98,145017.0,28.0149,28.0149,28.0002,28.0002,145017.0
2020-02-03 14:30:00,37.98,38.0,37.98,37.98,151838.0,28.0002,28.0149,28.0002,28.0002,151838.0
2020-02-03 15:00:00,37.99,38.0,37.98,38.0,203044.0,28.0076,28.0149,28.0002,28.0149,203044.0
2020-02-03 15:30:00,37.99,38.0,37.99,38.0,232396.0,28.0076,28.0149,28.0076,28.0149,232396.0
2020-02-04 09:30:00,38.09,38.1,38.05,38.07,262608.0,28.0813,28.0887,28.0518,28.0665,262608.0
2020-02-04 10:00:00,38.07,38.09,38.06,38.08,261738.0,28.0665,28.0813,28.0592,28.0739,261738.0
2020-02-04 10:30:00,38.08,38.08,38.07,38.08,162917.0,28.0739,28.0739,28.0665,28.0739,162917.0
2020-02-04 11:00:00,38.08,38.1,38.07,38.09,223891.0,28.0739,28.0887,28.0665,28.0813,223891.0
2020-02-04 11:30:00,38.09,38.12,38.09,38.12,396915.0,28.0813,28.1034,28.0813,28.1034,396915.0
2020-02-04 12:00:00,38.11,38.14,38.11,38.13,395247.0,28.096,28.1182,28.096,28.1108,395247.0
2020-02-04 12:30:00,38.13,38.14,38.11,38.14,288756.0,28.1108,28.1182,28.096,28.1182,288756.0
2020-02-04 13:00:00,38.14,38.14,38.12,38.13,235549.0,28.1182,28.1182,28.1034,28.1108,235549.0
2020-02-04 13:30:00,38.13,38.14,38.12,38.13,323165.0,28.1108,28.1182,28.1034,28.1108,323165.0
2020-02-04 14:00:00,38.13,38.14,38.12,38.13,235468.0,28.1108,28.1182,28.1034,28.1108,235468.0
2020-02-04 14:30:00,38.13,38.13,38.12,38.12,185250.0,28.1108,28.1108,28.1034,28.1034,185250.0
2020-02-04 15:00:00,38.13,38.13,38.11,38.12,256951.0,28.1108,28.1108,28.096,28.1034,256951.0
2020-02-04 15:30:00,38.12,38.12,38.06,38.06,516846.0,28.1034,28.1034,28.0592,28.0592,516846.0
2020-02-05 09:30:00,38.15,38.18,38.11,38.17,432040.0,28.1255,28.1476,28.096,28.1403,432040.0
2020-02-05 10:00:00,38.17,38.19,38.15,38.16,200148.0,28.1403,28.155,28.1255,28.1329,200148.0
2020-02-05 10:30:00,38.16,38.17,38.13,38.15,307202.0,28.1329,28.1403,28.1108,28.1255,307202.0
2020-02-05 11:00:00,38.15,38.16,38.14,38.16,123684.0,28.1255,28.1329,28.1182,28.1329,123684.0
2020-02-05 11:30:00,38.15,38.16,38.13,38.14,145940.0,28.1255,28.1329,28.1108,28.1182,145940.0
2020-02-05 12:00:00,38.13,38.14,38.13,38.14,101628.0,28.1108,28.1182,28.1108,28.1182,101628.0
2020-02-05 12:30:00,38.14,38.14,38.13,38.14,62920.0,28.1182,28.1182,28.1108,28.1182,62920.0
2020-02-05 13:00:00,38.14,38.14,38.13,38.14,60008.0,28.1182,28.1182,28.1108,28.1182,60008.0
2020-02-05 13:30:00,38.14,38.14,38.13,38.14,111862.0,28.1182,28.1182,28.1108,28.1182,111862.0
2020-02-05 14:00:00,38.14,38.14,38.12,38.13,125859.0,28.1182,28.1182,28.1034,28.1108,125859.0
2020-02-05 14:30:00,38.13,38.13,38.11,38.12,265764.0,28.1108,28.1108,28.096,28.1034,265764.0
2020-02-05 15:00:00,38.12,38.14,38.11,38.13,300961.0,28.1034,28.1182,28.096,28.1108,300961.0
2020-02-05 15:30:00,38.13,38.16,38.12,38.16,538586.0,28.1108,28.1329,28.1034,28.1329,538586.0
2020-02-06 09:30:00,38.16,38.18,38.1,38.12,243177.0,28.1329,28.1476,28.0887,28.1034,243177.0
2020-02-06 10:00:00,38.12,38.13,38.1,38.11,162447.0,28.1034,28.1108,28.0887,28.096,162447.0
2020-02-06 10:30:00,38.11,38.12,38.07,38.1,171924.0,28.096,28.1034,28.0665,28.0887,171924.0
2020-02-06 11:00:00,38.09,38.13,38.09,38.11,166196.0,28.0813,28.1108,28.0813,28.096,166196.0
2020-02-06 11:30:00,38.1,38.12,38.1,38.11,265084.0,28.0887,28.1034,28.0887,28.096,265084.0
2020-02-06 12:00:00,38.11,38.13,38.1,38.12,254181.0,28.096,28.1108,28.0887,28.1034,254181.0
2020-02-06 12:30:00,38.11,38.13,38.11,38.13,133101.0,28.096,28.1108,28.096,28.1108,133101.0
2020-02-06 13:00:00,38.13,38.13,38.11,38.12,179082.0,28.1108,28.1108,28.096,28.1034,179082.0
2020-02-06 13:30:00,38.12,38.12,38.09,38.12,206443.0,28.1034,28.1034,28.0813,28.1034,206443.0
2020-02-06 14:00:00,38.11,38.13,38.11,38.12,227644.0,28.096,28.1108,28.096,28.1034,227644.0
2020-02-06 14:30:00,38.13,38.13,38.12,38.13,106606.0,28.1108,28.1108,28.1034,28.1108,106606.0
2020-02-06 15:00:00,38.12,38.15,38.12,38.15,1066280.0,28.1034,28.1255,28.1034,28.1255,1066280.0
2020-02-06 15:30:00,38.15,38.15,38.13,38.14,831881.0,28.1255,28.1255,28.1108,28.1182,831881.0
2020-02-07 09:30:00,38.14,38.15,38.1,38.12,269536.0,28.1182,28.1255,28.0887,28.1034,269536.0
2020-02-07 10:00:00,38.12,38.12,38.1,38.12,266852.0,28.1034,28.1034,28.0887,28.1034,266852.0
2020-02-07 10:30:00,38.12,38.14,38.11,38.14,835249.0,28.1034,28.1182,28.096,28.1182,835249.0
2020-02-07 11:00:00,38.14,38.17,38.12,38.17,310188.0,28.1182,28.1403,28.1034,28.1403,310188.0
2020-02-07 11:30:00,38.17,38.19,38.14,38.18,307328.0,28.1403,28.155,28.1182,28.1476,307328.0
2020-02-07 12:00:00,38.18,38.19,38.15,38.18,301816.0,28.1476,28.155,28.1255,28.1476,301816.0
2020-02-07 12:30:00,38.18,38.19,38.17,38.18,209036.0,28.1476,28.155,28.1403,28.1476,209036.0
2020-02-07 13:00:00,38.17,38.19,38.17,38.18,168026.0,28.1403,28.155,28.1403,28.1476,168026.0
2020-02-07 13:30:00,38.19,38.19,38.16,38.17,177508.0,28.155,28.155,28.1329,28.1403,177508.0
2020-02-07 14:00:00,38.16,38.18,38.15,38.17,454834.0,28.1329,28.1476,28.1255,28.1403,454834.0
2020-02-07 14:30:00,38.16,38.18,38.15,38.16,364141.0,28.1329,28.1476,28.1255,28.1329,364141.0
2020-02-07 15:00:00,38.16,38.16,38.14,38.15,281006.0,28.1329,28.1329,28.1182,28.1255,281006.0
2020-02-07 15:30:00,38.15,38.16,38.1,38.14,929944.0,28.1255,28.1329,28.0887,28.1182,929944.0
2020-02-10 09:30:00,38.12,38.17,38.11,38.16,167461.0,28.1034,28.1403,28.096,28.1329,167461.0
2020-02-10 10:00:00,38.17,38.18,38.16,38.18,153012.0,28.1403,28.1476,28.1329,28.1476,153012.0
2020-02-10 10:30:00,38.17,38.19,38.17,38.19,192592.0,28.1403,28.155,28.1403,28.155,192592.0
2020-02-10 11:00:00,38.18,38.19,38.18,38.19,148712.0,28.1476,28.155,28.1476,28.155,148712.0
2020-02-10 11:30:00,38.18,38.19,38.18,38.19,124165.0,28.1476,28.155,28.1476,28.155,124165.0
2020-02-10 12:00:00,38.19,38.19,38.18,38.19,177665.0,28.155,28.155,28.1476,28.155,177665.0
2020-02-10 12:30:00,38.19,38.19,38.18,38.18,138110.0,28.155,28.155,28.1476,28.1476,138110.0
2020-02-10 13:00:00,38.18,38.19,38.18,38.19,220069.0,28.1476,28.155,28.1476,28.155,220069.0
2020-02-10 13:30:00,38.18,38.19,38.17,38.18,163964.0,28.1476,28.155,28.1403,28.1476,163964.0
2020-02-10 14:00:00,38.17,38.18,38.17,38.18,134320.0,28.1403,28.1476,28.1403,28.1476,134320.0
2020-02-10 14:30:00,38.17,38.2,38.17,38.2,192669.0,28.1403,28.1624,28.1403,28.1624,192669.0
2020-02-10 15:00:00,38.19,38.2,38.19,38.2,120311.0,28.155,28.1624,28.155,28.1624,120311.0
2020-02-10 15:30:00,38.2,38.2,38.19,38.2,226589.0,28.1624,28.1624,28.155,28.1624,226589.0
2020-02-11 09:30:00,38.2,38.27,38.19,38.27,432628.0,28.1624,28.214,28.155,28.214,432628.0
2020-02-11 10:00:00,38.27,38.31,38.26,38.31,277863.0,28.214,28.2435,28.2066,28.2435,277863.0
2020-02-11 10:30:00,38.31,38.31,38.28,38.29,160620.0,28.2435,28.2435,28.2214,28.2287,160620.0
2020-02-11 11:00:00,38.29,38.3,38.28,38.29,201260.0,28.2287,28.2361,28.2214,28.2287,201260.0
2020-02-11 11:30:00,38.3,38.3,38.29,38.3,395992.0,28.2361,28.2361,28.2287,28.2361,395992.0
2020-02-11 12:00:00,38.3,38.3,38.29,38.3,324090.0,28.2361,28.2361,28.2287,28.2361,324090.0
2020-02-11 12:30:00,38.29,38.3,38.27,38.29,239311.0,28.2287,28.2361,28.214,28.2287,239311.0
2020-02-11 13:00:00,38.29,38.29,38.28,38.29,84114.0,28.2287,28.2287,28.2214,28.2287,84114.0
2020-02-11 13:30:00,38.29,38.29,38.28,38.29,162685.0,28.2287,28.2287,28.2214,28.2287,162685.0
2020-02-11 14:00:00,38.29,38.29,38.27,38.28,208684.0,28.2287,28.2287,28.214,28.2214,208684.0
2020-02-11 14:30:00,38.27,38.28,38.27,38.28,184897.0,28.214,28.2214,28.214,28.2214,184897.0
2020-02-11 15:00:00,38.28,38.28,38.25,38.26,228751.0,28.2214,28.2214,28.1992,28.2066,228751.0
2020-02-11 15:30:00,38.26,38.28,38.25,38.28,434168.0,28.2066,28.2214,28.1992,28.2214,434168.0
2020-02-12 09:30:00,38.31,38.33,38.28,38.3,363861.0,28.2435,28.2582,28.2214,28.2361,363861.0
2020-02-12 10:00:00,38.3,38.3,38.27,38.29,208468.0,28.2361,28.2361,28.214,28.2287,208468.0
2020-02-12 10:30:00,38.28,38.29,38.28,38.29,187400.0,28.2214,28.2287,28.2214,28.2287,187400.0
2020-02-12 11:00:00,38.28,38.29,38.26,38.27,184176.0,28.2214,28.2287,28.2066,28.214,184176.0
2020-02-12 11:30:00,38.27,38.27,38.25,38.26,159361.0,28.214,28.214,28.1992,28.2066,159361.0
2020-02-12 12:00:00,38.26,38.26,38.25,38.25,104215.0,28.2066,28.2066,28.1992,28.1992,104215.0
2020-02-12 12:30:00,38.26,38.26,38.24,38.25,205509.0,28.2066,28.2066,28.1919,28.1992,205509.0
2020-02-12 13:00:00,38.25,38.25,38.24,38.24,110737.0,28.1992,28.1992,28.1919,28.1919,110737.0
2020-02-12 13:30:00,38.25,38.25,38.22,38.22,240443.0,28.1992,28.1992,28.1771,28.1771,240443.0
2020-02-12 14:00:00,38.23,38.23,38.22,38.22,192262.0,28.1845,28.1845,28.1771,28.1771,192262.0
2020-02-12 14:30:00,38.23,38.23,38.22,38.23,190362.0,28.1845,28.1845,28.1771,28.1845,190362.0
2020-02-12 15:00:00,38.23,38.23,38.22,38.23,139891.0,28.1845,28.1845,28.1771,28.1845,139891.0
2020-02-12 15:30:00,38.23,38.25,38.22,38.23,487539.0,28.1845,28.1992,28.1771,28.1845,487539.0
2020-02-13 09:30:00,38.23,38.25,38.2,38.21,251755.0,28.1845,28.1992,28.1624,28.1698,251755.0
2020-02-13 10:00:00,38.21,38.22,38.2,38.21,131030.0,28.1698,28.1771,28.1624,28.1698,131030.0
2020-02-13 10:30:00,38.21,38.21,38.19,38.2,338840.0,28.1698,28.1698,28.155,28.1624,338840.0
2020-02-13 11:00:00,38.2,38.2,38.18,38.2,194384.0,28.1624,28.1624,28.1476,28.1624,194384.0
2020-02-13 11:30:00,38.2,38.22,38.19,38.21,176928.0,28.1624,28.1771,28.155,28.1698,176928.0
2020-02-13 12:00:00,38.22,38.25,38.21,38.25,168545.0,28.1771,28.1992,28.1698,28.1992,168545.0
2020-02-13 12:30:00,38.25,38.26,38.23,38.24,211238.0,28.1992,28.2066,28.1845,28.1919,211238.0
2020-02-13 13:00:00,38.23,38.24,38.23,38.24,103391.0,28.1845,28.1919,28.1845,28.1919,103391.0
2020-02-13 13:30:00,38.24,38.24,38.23,38.23,59451.0,28.1919,28.1919,28.1845,28.1845,59451.0
2020-02-13 14:00:00,38.23,38.24,38.23,38.23,65373.0,28.1845,28.1919,28.1845,28.1845,65373.0
2020-02-13 14:30:00,38.23,38.24,38.22,38.22,167904.0,28.1845,28.1919,28.1771,28.1771,167904.0
2020-02-13 15:00:00,38.23,38.23,38.22,38.23,123719.0,28.1845,28.1845,28.1771,28.1845,123719.0
2020-02-13 15:30:00,38.23,38.23,38.2,38.2,280141.0,28.1845,28.1845,28.1624,28.1624,280141.0
2020-02-14 09:30:00,38.23,38.25,38.21,38.24,172516.0,28.1845,28.1992,28.1698,28.1919,172516.0
2020-02-14 10:00:00,38.24,38.26,38.23,38.26,130092.0,28.1919,28.2066,28.1845,28.2066,130092.0
2020-02-14 10:30:00,38.26,38.27,38.25,38.26,216146.0,28.2066,28.214,28.1992,28.2066,216146.0
2020-02-14 11:00:00,38.26,38.28,38.26,38.26,357031.0,28.2066,28.2214,28.2066,28.2066,357031.0
2020-02-14 11:30:00,38.26,38.28,38.26,38.27,287982.0,28.2066,28.2214,28.2066,28.214,287982.0
2020-02-14 12:00:00,38.27,38.27,38.26,38.27,126544.0,28.214,28.214,28.2066,28.214,126544.0
2020-02-14 12:30:00,38.27,38.27,38.26,38.26,156211.0,28.214,28.214,28.2066,28.2066,156211.0
2020-02-14 13:00:00,38.27,38.28,38.26,38.26,113826.0,28.214,28.2214,28.2066,28.2066,113826.0
2020-02-14 13:30:00,38.26,38.27,38.25,38.26,143318.0,28.2066,28.214,28.1992,28.2066,143318.0
2020-02-14 14:00:00,38.26,38.27,38.25,38.26,182053.0,28.2066,28.214,28.1992,28.2066,182053.0
2020-02-14 14:30:00,38.25,38.27,38.25,38.26,126303.0,28.1992,28.214,28.1992,28.2066,126303.0
2020-02-14 15:00:00,38.25,38.27,38.25,38.26,144169.0,28.1992,28.214,28.1992,28.2066,144169.0
2020-02-14 15:30:00,38.26,38.27,38.25,38.26,248638.0,28.2066,28.214,28.1992,28.2066,248638.0
2020-02-18 09:30:00,38.29,38.29,38.26,38.29,292747.0,28.2287,28.2287,28.2066,28.2287,292747.0
2020-02-18 10:00:00,38.28,38.29,38.27,38.27,160670.0,28.2214,28.2287,28.214,28.214,160670.0
2020-02-18 10:30:00,38.26,38.27,38.26,38.26,218410.0,28.2066,28.214,28.2066,28.2066,218410.0
2020-02-18 11:00:00,38.26,38.27,38.23,38.23,383599.0,28.2066,28.214,28.1845,28.1845,383599.0
2020-02-18 11:30:00,38.23,38.24,38.22,38.22,164336.0,28.1845,28.1919,28.1771,28.1771,164336.0
2020-02-18 12:00:00,38.22,38.23,38.21,38.22,196934.0,28.1771,28.1845,28.1698,28.1771,196934.0
2020-02-18 12:30:00,38.21,38.24,38.21,38.23,148209.0,28.1698,28.1919,28.1698,28.1845,148209.0
2020-02-18 13:00:00,38.23,38.24,38.23,38.23,63083.0,28.1845,28.1919,28.1845,28.1845,63083.0
2020-02-18 13:30:00,38.23,38.24,38.23,38.23,80413.0,28.1845,28.1919,28.1845,28.1845,80413.0
2020-02-18 14:00:00,38.24,38.24,38.23,38.23,82292.0,28.1919,28.1919,28.1845,28.1845,82292.0
2020-02-18 14:30:00,38.24,38.26,38.23,38.25,184624.0,28.1919,28.2066,28.1845,28.1992,184624.0
2020-02-18 15:00:00,38.25,38.25,38.24,38.25,145892.0,28.1992,28.1992,28.1919,28.1992,145892.0
2020-02-18 15:30:00,38.25,38.25,38.24,38.24,234587.0,28.1992,28.1992,28.1919,28.1919,234587.0
2020-02-19 09:30:00,38.27,38.28,38.24,38.27,171696.0,28.214,28.2214,28.1919,28.214,171696.0
2020-02-19 10:00:00,38.27,38.27,38.25,38.26,208363.0,28.214,28.214,28.1992,28.2066,208363.0
2020-02-19 10:30:00,38.26,38.26,38.25,38.25,130621.0,28.2066,28.2066,28.1992,28.1992,130621.0
2020-02-19 11:00:00,38.26,38.26,38.22,38.23,238047.0,28.2066,28.2066,28.1771,28.1845,238047.0
2020-02-19 11:30:00,38.24,38.24,38.2,38.2,220206.0,28.1919,28.1919,28.1624,28.1624,220206.0
2020-02-19 12:00:00,38.2,38.21,38.2,38.2,81793.0,28.1624,28.1698,28.1624,28.1624,81793.0
2020-02-19 12:30:00,38.2,38.21,38.17,38.18,219727.0,28.1624,28.1698,28.1403,28.1476,219727.0
2020-02-19 13:00:00,38.18,38.18,38.15,38.17,264665.0,28.1476,28.1476,28.1255,28.1403,264665.0
2020-02-19 13:30:00,38.17,38.18,38.17,38.17,146440.0,28.1403,28.1476,28.1403,28.1403,146440.0
2020-02-19 14:00:00,38.18,38.18,38.15,38.15,392264.0,28.1476,28.1476,28.1255,28.1255,392264.0
2020-02-19 14:30:00,38.15,38.16,38.12,38.12,254097.0,28.1255,28.1329,28.1034,28.1034,254097.0
2020-02-19 15:00:00,38.12,38.13,38.07,38.08,585615.0,28.1034,28.1108,28.0665,28.0739,585615.0
2020-02-19 15:30:00,38.08,38.1,38.05,38.06,1078283.0,28.0739,28.0887,28.0518,28.0592,1078283.0
2020-02-20 09:30:00,38.1,38.11,38.02,38.05,448796.0,28.0887,28.096,28.0297,28.0518,448796.0
2020-02-20 10:00:00,38.05,38.11,38.05,38.1,235660.0,28.0518,28.096,28.0518,28.0887,235660.0
2020-02-20 10:30:00,38.1,38.12,38.09,38.11,152132.0,28.0887,28.1034,28.0813,28.096,152132.0
2020-02-20 11:00:00,38.11,38.13,38.07,38.08,289032.0,28.096,28.1108,28.0665,28.0739,289032.0
2020-02-20 11:30:00,38.08,38.09,38.03,38.07,425702.0,28.0739,28.0813,28.0371,28.0665,425702.0
2020-02-20 12:00:00,38.07,38.08,38.05,38.08,185095.0,28.0665,28.0739,28.0518,28.0739,185095.0
2020-02-20 12:30:00,38.08,38.11,38.06,38.1,370790.0,28.0739,28.096,28.0592,28.0887,370790.0
2020-02-20 13:00:00,38.09,38.13,38.09,38.13,122842.0,28.0813,28.1108,28.0813,28.1108,122842.0
2020-02-20 13:30:00,38.13,38.16,38.12,38.14,699868.0,28.1108,28.1329,28.1034,28.1182,699868.0
2020-02-20 14:00:00,38.15,38.17,38.14,38.16,156643.0,28.1255,28.1403,28.1182,28.1329,156643.0
2020-02-20 14:30:00,38.17,38.17,38.14,38.14,221148.0,28.1403,28.1403,28.1182,28.1182,221148.0
2020-02-20 15:00:00,38.14,38.17,38.12,38.16,405833.0,28.1182,28.1403,28.1034,28.1329,405833.0
2020-02-20 15:30:00,38.16,38.18,38.14,38.17,481525.0,28.1329,28.1476,28.1182,28.1403,481525.0
2020-02-21 09:30:00,38.17,38.2,38.16,38.2,333554.0,28.1403,28.1624,28.1329,28.1624,333554.0
2020-02-21 10:00:00,38.19,38.2,38.17,38.18,458801.0,28.155,28.1624,28.1403,28.1476,458801.0
2020-02-21 10:30:00,38.17,38.18,38.13,38.13,228710.0,28.1403,28.1476,28.1108,28.1108,228710.0
2020-02-21 11:00:00,38.13,38.14,38.11,38.12,210063.0,28.1108,28.1182,28.096,28.1034,210063.0
2020-02-21 11:30:00,38.12,38.15,38.11,38.14,173016.0,28.1034,28.1255,28.096,28.1182,173016.0
2020-02-21 12:00:00,38.14,38.15,38.12,38.13,128899.0,28.1182,28.1255,28.1034,28.1108,128899.0
2020-02-21 12:30:00,38.13,38.13,38.1,38.11,135505.0,28.1108,28.1108,28.0887,28.096,135505.0
2020-02-21 13:00:00,38.12,38.13,38.1,38.11,157389.0,28.1034,28.1108,28.0887,28.096,157389.0
2020-02-21 13:30:00,38.12,38.13,38.08,38.11,232285.0,28.1034,28.1108,28.0739,28.096,232285.0
2020-02-21 14:00:00,38.1,38.11,38.07,38.09,184490.0,28.0887,28.096,28.0665,28.0813,184490.0
2020-02-21 14:30:00,38.09,38.1,38.07,38.09,145413.0,28.0813,28.0887,28.0665,28.0813,145413.0
2020-02-21 15:00:00,38.09,38.09,38.06,38.08,171924.0,28.0813,28.0813,28.0592,28.0739,171924.0
2020-02-21 15:30:00,38.07,38.09,38.06,38.06,233178.0,28.0665,28.0813,28.0592,28.0592,233178.0
2020-02-24 09:30:00,37.75,37.93,37.73,37.87,784105.0,27.8306,27.9633,27.8159,27.9191,784105.0
2020-02-24 10:00:00,37.88,37.92,37.85,37.86,547190.0,27.9265,27.956,27.9044,27.9117,547190.0
2020-02-24 10:30:00,37.86,37.86,37.83,37.84,388981.0,27.9117,27.9117,27.8896,27.897,388981.0
2020-02-24 11:00:00,37.83,37.87,37.8,37.85,366575.0,27.8896,27.9191,27.8675,27.9044,366575.0
2020-02-24 11:30:00,37.86,37.86,37.82,37.83,301364.0,27.9117,27.9117,27.8822,27.8896,301364.0
2020-02-24 12:00:00,37.84,37.84,37.8,37.8,265519.0,27.897,27.897,27.8675,27.8675,265519.0
2020-02-24 12:30:00,37.8,37.81,37.76,37.76,313833.0,27.8675,27.8749,27.838,27.838,313833.0
2020-02-24 13:00:00,37.76,37.79,37.75,37.79,415711.0,27.838,27.8601,27.8306,27.8601,415711.0
2020-02-24 13:30:00,37.79,37.81,37.77,37.77,295674.0,27.8601,27.8749,27.8454,27.8454,295674.0
2020-02-24 14:00:00,37.77,37.78,37.73,37.74,598118.0,27.8454,27.8527,27.8159,27.8233,598118.0
2020-02-24 14:30:00,37.74,37.76,37.73,37.75,698894.0,27.8233,27.838,27.8159,27.8306,698894.0
2020-02-24 15:00:00,37.75,37.77,37.7,37.7,1022227.0,27.8306,27.8454,27.7938,27.7938,1022227.0
2020-02-24 15:30:00,37.7,37.71,37.6,37.6,2650096.0,27.7938,27.8011,27.72,27.72,2650096.0
2020-02-25 09:30:00,37.7,37.8,37.63,37.68,968550.0,27.7938,27.8675,27.7422,27.779,968550.0
2020-02-25 10:00:00,37.68,37.68,37.58,37.59,366503.0,27.779,27.779,27.7053,27.7127,366503.0
2020-02-25 10:30:00,37.59,37.59,37.45,37.48,939452.0,27.7127,27.7127,27.6095,27.6316,939452.0
2020-02-25 11:00:00,37.47,37.48,37.37,37.42,1440802.0,27.6242,27.6316,27.5505,27.5873,1440802.0
2020-02-25 11:30:00,37.42,37.44,37.39,37.4,600514.0,27.5873,27.6021,27.5652,27.5726,600514.0
2020-02-25 12:00:00,37.4,37.44,37.39,37.4,346491.0,27.5726,27.6021,27.5652,27.5726,346491.0
2020-02-25 12:30:00,37.4,37.44,37.35,37.36,382924.0,27.5726,27.6021,27.5357,27.5431,382924.0
2020-02-25 13:00:00,37.35,37.39,37.34,37.35,537435.0,27.5357,27.5652,27.5284,27.5357,537435.0
2020-02-25 13:30:00,37.35,37.37,37.26,37.3,2154878.0,27.5357,27.5505,27.4694,27.4989,2154878.0
2020-02-25 14:00:00,37.3,37.3,37.16,37.16,2421742.0,27.4989,27.4989,27.3957,27.3957,2421742.0
2020-02-25 14:30:00,37.16,37.23,37.13,37.22,1345422.0,27.3957,27.4473,27.3735,27.4399,1345422.0
2020-02-25 15:00:00,37.21,37.28,37.14,37.16,1013818.0,27.4325,27.4841,27.3809,27.3957,1013818.0
2020-02-25 15:30:00,37.16,37.19,37.12,37.15,2107208.0,27.3957,27.4178,27.3662,27.3883,2107208.0
2020-02-26 09:30:00,37.16,37.38,37.15,37.25,1158706.0,27.3957,27.5579,27.3883,27.462,1158706.0
2020-02-26 10:00:00,37.25,37.25,37.18,37.22,952136.0,27.462,27.462,27.4104,27.4399,952136.0
2020-02-26 10:30:00,37.22,37.3,37.22,37.26,804626.0,27.4399,27.4989,27.4399,27.4694,804626.0
2020-02-26 11:00:00,37.26,37.26,37.18,37.23,806264.0,27.4694,27.4694,27.4104,27.4473,806264.0
2020-02-26 11:30:00,37.22,37.23,37.14,37.14,1301204.0,27.4399,27.4473,27.3809,27.3809,1301204.0
2020-02-26 12:00:00,37.15,37.16,37.0,37.03,1298322.0,27.3883,27.3957,27.2777,27.2998,1298322.0
2020-02-26 12:30:00,37.04,37.12,37.03,37.11,1229464.0,27.3072,27.3662,27.2998,27.3588,1229464.0
2020-02-26 13:00:00,37.11,37.13,37.08,37.11,854828.0,27.3588,27.3735,27.3367,27.3588,854828.0
2020-02-26 13:30:00,37.11,37.11,37.03,37.04,961590.0,27.3588,27.3588,27.2998,27.3072,961590.0
2020-02-26 14:00:00,37.04,37.15,37.03,37.12,671933.0,27.3072,27.3883,27.2998,27.3662,671933.0
2020-02-26 14:30:00,37.12,37.19,37.09,37.11,1019975.0,27.3662,27.4178,27.3441,27.3588,1019975.0
2020-02-26 15:00:00,37.11,37.21,37.11,37.17,1004739.0,27.3588,27.4325,27.3588,27.403,1004739.0
2020-02-26 15:30:00,37.16,37.23,37.15,37.16,1823510.0,27.3957,27.4473,27.3883,27.3957,1823510.0
2020-02-27 09:30:00,36.91,37.01,36.74,36.84,2184839.0,27.2114,27.2851,27.086,27.1597,2184839.0
2020-02-27 10:00:00,36.84,36.91,36.7,36.72,1128343.0,27.1597,27.2114,27.0565,27.0713,1128343.0
2020-02-27 10:30:00,36.72,36.9,36.63,36.9,1457214.0,27.0713,27.204,27.0049,27.204,1457214.0
2020-02-27 11:00:00,36.9,36.93,36.8,36.8,1373742.0,27.204,27.2261,27.1303,27.1303,1373742.0
2020-02-27 11:30:00,36.8,36.85,36.75,36.84,1369804.0,27.1303,27.1671,27.0934,27.1597,1369804.0
2020-02-27 12:00:00,36.84,36.98,36.8,36.96,1530941.0,27.1597,27.263,27.1303,27.2482,1530941.0
2020-02-27 12:30:00,36.96,37.05,36.95,36.98,1055016.0,27.2482,27.3146,27.2408,27.263,1055016.0
2020-02-27 13:00:00,36.98,37.07,36.95,36.99,1226205.0,27.263,27.3293,27.2408,27.2703,1226205.0
2020-02-27 13:30:00,37.0,37.05,36.91,36.94,1598696.0,27.2777,27.3146,27.2114,27.2335,1598696.0
2020-02-27 14:00:00,36.94,36.97,36.86,36.91,836182.0,27.2335,27.2556,27.1745,27.2114,836182.0
2020-02-27 14:30:00,36.9,36.93,36.87,36.88,631989.0,27.204,27.2261,27.1819,27.1892,631989.0
2020-02-27 15:00:00,36.88,36.92,36.83,36.84,846899.0,27.1892,27.2187,27.1524,27.1597,846899.0
2020-02-27 15:30:00,36.84,36.84,36.69,36.69,1623163.0,27.1597,27.1597,27.0492,27.0492,1623163.0
2020-02-28 09:30:00,36.12,36.45,36.08,36.18,2223402.0,26.6289,26.8722,26.5994,26.6732,2223402.0
2020-02-28 10:00:00,36.18,36.24,36.07,36.12,1304735.0,26.6732,26.7174,26.5921,26.6289,1304735.0
2020-02-28 10:30:00,36.13,36.18,36.03,36.15,1872413.0,26.6363,26.6732,26.5626,26.6511,1872413.0
2020-02-28 11:00:00,36.13,36.18,36.05,36.16,1630673.0,26.6363,26.6732,26.5773,26.6584,1630673.0
2020-02-28 11:30:00,36.17,36.35,36.11,36.15,1948061.0,26.6658,26.7985,26.6216,26.6511,1948061.0
2020-02-28 12:00:00,36.14,36.27,36.11,36.25,550661.0,26.6437,26.7395,26.6216,26.7248,550661.0
2020-02-28 12:30:00,36.24,36.31,36.2,36.29,860139.0,26.7174,26.769,26.6879,26.7543,860139.0
2020-02-28 13:00:00,36.3,36.34,36.23,36.24,831983.0,26.7616,26.7911,26.71,26.7174,831983.0
2020-02-28 13:30:00,36.23,36.24,36.16,36.2,967270.0,26.71,26.7174,26.6584,26.6879,967270.0
2020-02-28 14:00:00,36.2,36.21,36.13,36.16,881315.0,26.6879,26.6953,26.6363,26.6584,881315.0
2020-02-28 14:30:00,36.16,36.33,36.16,36.22,1060238.0,26.6584,26.7838,26.6584,26.7027,1060238.0
2020-02-28 15:00:00,36.22,36.25,36.12,36.13,1006620.0,26.7027,26.7248,26.6289,26.6363,1006620.0
2020-02-28 15:30:00,36.13,36.34,36.11,36.31,2511830.0,26.6363,26.7911,26.6216,26.769,2511830.0
2020-03-02 09:30:00,36.22,36.35,36.15,36.22,1529353.0,26.8194,26.9156,26.7675,26.8194,1529353.0
2020-03-02 10:00:00,36.22,36.25,36.17,36.24,776675.0,26.8194,26.8416,26.7823,26.8342,776675.0
2020-03-02 10:30:00,36.24,36.49,36.21,36.44,1077684.0,26.8342,27.0193,26.812,26.9823,1077684.0
2020-03-02 11:00:00,36.44,36.54,36.41,36.51,609250.0,26.9823,27.0563,26.96,27.0341,609250.0
2020-03-02 11:30:00,36.51,36.55,36.46,36.54,1429352.0,27.0341,27.0637,26.9971,27.0563,1429352.0
2020-03-02 12:00:00,36.54,36.69,36.53,36.69,1509846.0,27.0563,27.1674,27.0489,27.1674,1509846.0
2020-03-02 12:30:00,36.69,36.73,36.63,36.67,1197516.0,27.1674,27.197,27.1229,27.1526,1197516.0
2020-03-02 13:00:00,36.67,36.7,36.58,36.59,875810.0,27.1526,27.1748,27.0859,27.0933,875810.0
2020-03-02 13:30:00,36.59,36.71,36.58,36.7,720525.0,27.0933,27.1822,27.0859,27.1748,720525.0
2020-03-02 14:00:00,36.7,36.73,36.67,36.67,519742.0,27.1748,27.197,27.1526,27.1526,519742.0
2020-03-02 14:30:00,36.67,36.69,36.54,36.56,1542191.0,27.1526,27.1674,27.0563,27.0711,1542191.0
2020-03-02 15:00:00,36.56,36.63,36.53,36.61,1232712.0,27.0711,27.1229,27.0489,27.1081,1232712.0
2020-03-02 15:30:00,36.61,36.72,36.57,36.7,1976037.0,27.1081,27.1896,27.0785,27.1748,1976037.0
2020-03-03 09:30:00,36.82,36.92,36.78,36.89,916199.0,27.2636,27.3377,27.234,27.3155,916199.0
2020-03-03 10:00:00,36.89,37.24,36.88,37.16,1325262.0,27.3155,27.5746,27.3081,27.5154,1325262.0
2020-03-03 10:30:00,37.16,37.33,37.13,37.31,1429587.0,27.5154,27.6413,27.4932,27.6265,1429587.0
2020-03-03 11:00:00,37.31,37.33,36.93,36.95,1766190.0,27.6265,27.6413,27.3451,27.3599,1766190.0
2020-03-03 11:30:00,36.95,37.09,36.91,37.07,1172996.0,27.3599,27.4636,27.3303,27.4487,1172996.0
2020-03-03 12:00:00,37.06,37.09,36.93,36.96,328618.0,27.4413,27.4636,27.3451,27.3673,328618.0
2020-03-03 12:30:00,36.96,36.97,36.86,36.89,624831.0,27.3673,27.3747,27.2932,27.3155,624831.0
2020-03-03 13:00:00,36.88,36.88,36.66,36.72,989738.0,27.3081,27.3081,27.1452,27.1896,989738.0
2020-03-03 13:30:00,36.71,36.77,36.66,36.68,591412.0,27.1822,27.2266,27.1452,27.16,591412.0
2020-03-03 14:00:00,36.68,36.71,36.56,36.66,628583.0,27.16,27.1822,27.0711,27.1452,628583.0
2020-03-03 14:30:00,36.66,36.75,36.61,36.74,681974.0,27.1452,27.2118,27.1081,27.2044,681974.0
2020-03-03 15:00:00,36.75,36.84,36.7,36.8,772663.0,27.2118,27.2784,27.1748,27.2488,772663.0
2020-03-03 15:30:00,36.8,36.8,36.62,36.67,1609124.0,27.2488,27.2488,27.1155,27.1526,1609124.0
2020-03-04 09:30:00,36.93,37.05,36.86,36.91,694081.0,27.3451,27.4339,27.2932,27.3303,694081.0
2020-03-04 10:00:00,36.93,37.02,36.88,37.02,460189.0,27.3451,27.4117,27.3081,27.4117,460189.0
2020-03-04 10:30:00,37.01,37.01,36.9,36.95,845475.0,27.4043,27.4043,27.3229,27.3599,845475.0
2020-03-04 11:00:00,36.95,37.02,36.94,37.02,427777.0,27.3599,27.4117,27.3525,27.4117,427777.0
2020-03-04 11:30:00,37.02,37.05,36.95,37.01,476565.0,27.4117,27.4339,27.3599,27.4043,476565.0
2020-03-04 12:00:00,37.0,37.07,37.0,37.05,232391.0,27.3969,27.4487,27.3969,27.4339,232391.0
2020-03-04 12:30:00,37.06,37.13,37.04,37.13,335819.0,27.4413,27.4932,27.4265,27.4932,335819.0
2020-03-04 13:00:00,37.13,37.22,37.12,37.2,299567.0,27.4932,27.5598,27.4858,27.545,299567.0
2020-03-04 13:30:00,37.21,37.25,37.18,37.22,316418.0,27.5524,27.582,27.5302,27.5598,316418.0
2020-03-04 14:00:00,37.23,37.24,37.19,37.23,284061.0,27.5672,27.5746,27.5376,27.5672,284061.0
2020-03-04 14:30:00,37.24,37.27,37.23,37.26,376916.0,27.5746,27.5968,27.5672,27.5894,376916.0
2020-03-04 15:00:00,37.25,37.29,37.23,37.28,337909.0,27.582,27.6116,27.5672,27.6042,337909.0
2020-03-04 15:30:00,37.29,37.3,37.23,37.25,1424507.0,27.6116,27.619,27.5672,27.582,1424507.0
2020-03-05 09:30:00,37.06,37.12,36.96,36.98,540231.0,27.4413,27.4858,27.3673,27.3821,540231.0
2020-03-05 10:00:00,37.0,37.15,36.98,37.09,379028.0,27.3969,27.508,27.3821,27.4636,379028.0
2020-03-05 10:30:00,37.09,37.11,37.04,37.08,190072.0,27.4636,27.4784,27.4265,27.4561,190072.0
2020-03-05 11:00:00,37.07,37.2,37.07,37.16,304631.0,27.4487,27.545,27.4487,27.5154,304631.0
2020-03-05 11:30:00,37.17,37.19,37.06,37.09,209938.0,27.5228,27.5376,27.4413,27.4636,209938.0
2020-03-05 12:00:00,37.09,37.12,37.05,37.08,210165.0,27.4636,27.4858,27.4339,27.4561,210165.0
2020-03-05 12:30:00,37.09,37.11,36.99,37.0,284565.0,27.4636,27.4784,27.3895,27.3969,284565.0
2020-03-05 13:00:00,37.0,37.03,36.93,37.03,375578.0,27.3969,27.4191,27.3451,27.4191,375578.0
2020-03-05 13:30:00,37.02,37.03,36.96,36.98,455778.0,27.4117,27.4191,27.3673,27.3821,455778.0
2020-03-05 14:00:00,36.97,36.97,36.86,36.88,506098.0,27.3747,27.3747,27.2932,27.3081,506098.0
2020-03-05 14:30:00,36.88,36.94,36.86,36.88,584785.0,27.3081,27.3525,27.2932,27.3081,584785.0
2020-03-05 15:00:00,36.87,36.89,36.84,36.88,428116.0,27.3007,27.3155,27.2784,27.3081,428116.0
2020-03-05 15:30:00,36.89,36.99,36.83,36.86,1903648.0,27.3155,27.3895,27.271,27.2932,1903648.0
2020-03-06 09:30:00,36.28,36.49,36.18,36.28,2367225.0,26.8638,27.0193,26.7897,26.8638,2367225.0
2020-03-06 10:00:00,36.29,36.5,36.25,36.5,1218862.0,26.8712,27.0267,26.8416,27.0267,1218862.0
2020-03-06 10:30:00,36.49,36.65,36.48,36.55,996099.0,27.0193,27.1378,27.0119,27.0637,996099.0
2020-03-06 11:00:00,36.56,36.6,36.45,36.46,531908.0,27.0711,27.1007,26.9897,26.9971,531908.0
2020-03-06 11:30:00,36.46,36.5,36.41,36.43,517698.0,26.9971,27.0267,26.96,26.9749,517698.0
2020-03-06 12:00:00,36.43,36.43,36.38,36.4,437569.0,26.9749,26.9749,26.9378,26.9526,437569.0
2020-03-06 12:30:00,36.4,36.5,36.39,36.47,533154.0,26.9526,27.0267,26.9452,27.0045,533154.0
2020-03-06 13:00:00,36.47,36.61,36.46,36.53,519860.0,27.0045,27.1081,26.9971,27.0489,519860.0
2020-03-06 13:30:00,36.54,36.58,36.46,36.47,221657.0,27.0563,27.0859,26.9971,27.0045,221657.0
2020-03-06 14:00:00,36.48,36.57,36.45,36.52,262225.0,27.0119,27.0785,26.9897,27.0415,262225.0
2020-03-06 14:30:00,36.52,36.54,36.45,36.47,334870.0,27.0415,27.0563,26.9897,27.0045,334870.0
2020-03-06 15:00:00,36.46,36.48,36.33,36.41,1883649.0,26.9971,27.0119,26.9008,26.96,1883649.0
2020-03-06 15:30:00,36.41,36.51,36.39,36.44,3613099.0,26.96,27.0341,26.9452,26.9823,3613099.0
2020-03-09 09:30:00,34.52,34.75,34.25,34.72,2213725.0,25.5606,25.7309,25.3607,25.7087,2213725.0
2020-03-09 10:00:00,34.72,35.32,34.52,35.22,1124513.0,25.7087,26.1529,25.5606,26.0789,1124513.0
2020-03-09 10:30:00,35.22,35.38,35.06,35.13,1373915.0,26.0789,26.1974,25.9604,26.0123,1373915.0
2020-03-09 11:00:00,35.12,35.15,34.98,35.09,778670.0,26.0049,26.0271,25.9012,25.9826,778670.0
2020-03-09 11:30:00,35.09,35.46,35.07,35.38,856398.0,25.9826,26.2566,25.9678,26.1974,856398.0
2020-03-09 12:00:00,35.38,35.42,35.18,35.3,544217.0,26.1974,26.227,26.0493,26.1381,544217.0
2020-03-09 12:30:00,35.3,35.34,35.0,35.22,1140094.0,26.1381,26.1678,25.916,26.0789,1140094.0
2020-03-09 13:00:00,35.21,35.27,35.11,35.14,995717.0,26.0715,26.1159,25.9974,26.0197,995717.0
2020-03-09 13:30:00,35.13,35.14,34.96,35.02,837783.0,26.0123,26.0197,25.8864,25.9308,837783.0
2020-03-09 14:00:00,35.02,35.21,34.97,35.02,766906.0,25.9308,26.0715,25.8938,25.9308,766906.0
2020-03-09 14:30:00,35.01,35.16,34.96,35.07,704500.0,25.9234,26.0345,25.8864,25.9678,704500.0
2020-03-09 15:00:00,35.08,35.24,34.97,35.16,767396.0,25.9752,26.0937,25.8938,26.0345,767396.0
2020-03-09 15:30:00,35.16,35.16,35.0,35.01,1554535.0,26.0345,26.0345,25.916,25.9234,1554535.0
2020-03-10 09:30:00,35.76,35.76,35.27,35.34,818850.0,26.4787,26.4787,26.1159,26.1678,818850.0
2020-03-10 10:00:00,35.33,35.46,35.28,35.32,829282.0,26.1603,26.2566,26.1233,26.1529,829282.0
2020-03-10 10:30:00,35.33,35.33,35.17,35.19,446575.0,26.1603,26.1603,26.0419,26.0567,446575.0
2020-03-10 11:00:00,35.19,35.22,35.02,35.02,596274.0,26.0567,26.0789,25.9308,25.9308,596274.0
2020-03-10 11:30:00,35.02,35.08,34.93,34.97,711555.0,25.9308,25.9752,25.8642,25.8938,711555.0
2020-03-10 12:00:00,34.96,35.13,34.96,35.03,736782.0,25.8864,26.0123,25.8864,25.9382,736782.0
2020-03-10 12:30:00,35.03,35.18,34.96,35.12,949529.0,25.9382,26.0493,25.8864,26.0049,949529.0
2020-03-10 13:00:00,35.12,35.2,35.07,35.16,437589.0,26.0049,26.0641,25.9678,26.0345,437589.0
2020-03-10 13:30:00,35.16,35.18,35.01,35.04,648861.0,26.0345,26.0493,25.9234,25.9456,648861.0
2020-03-10 14:00:00,35.04,35.13,35.01,35.12,683098.0,25.9456,26.0123,25.9234,26.0049,683098.0
2020-03-10 14:30:00,35.12,35.32,35.09,35.22,741078.0,26.0049,26.1529,25.9826,26.0789,741078.0
2020-03-10 15:00:00,35.22,35.45,35.18,35.41,905281.0,26.0789,26.2492,26.0493,26.2196,905281.0
2020-03-10 15:30:00,35.41,35.42,35.3,35.38,1130064.0,26.2196,26.227,26.1381,26.1974,1130064.0
2020-03-11 09:30:00,35.06,35.14,34.91,34.98,491467.0,25.9604,26.0197,25.8494,25.9012,491467.0
2020-03-11 10:00:00,34.98,35.04,34.93,34.94,532152.0,25.9012,25.9456,25.8642,25.8716,532152.0
2020-03-11 10:30:00,34.94,35.02,34.89,34.93,375719.0,25.8716,25.9308,25.8345,25.8642,375719.0
2020-03-11 11:00:00,34.93,34.94,34.75,34.77,612280.0,25.8642,25.8716,25.7309,25.7457,612280.0
2020-03-11 11:30:00,34.77,34.84,34.74,34.77,557996.0,25.7457,25.7975,25.7235,25.7457,557996.0
2020-03-11 12:00:00,34.77,34.92,34.75,34.82,527100.0,25.7457,25.8568,25.7309,25.7827,527100.0
2020-03-11 12:30:00,34.81,34.82,34.68,34.72,865446.0,25.7753,25.7827,25.6791,25.7087,865446.0
2020-03-11 13:00:00,34.72,34.86,34.64,34.86,964066.0,25.7087,25.8123,25.6494,25.8123,964066.0
2020-03-11 13:30:00,34.85,34.88,34.74,34.86,460180.0,25.8049,25.8271,25.7235,25.8123,460180.0
2020-03-11 14:00:00,34.87,34.87,34.65,34.7,524081.0,25.8197,25.8197,25.6568,25.6939,524081.0
2020-03-11 14:30:00,34.7,34.79,34.68,34.7,366139.0,25.6939,25.7605,25.6791,25.6939,366139.0
2020-03-11 15:00:00,34.7,34.72,34.5,34.66,1755394.0,25.6939,25.7087,25.5458,25.6642,1755394.0
2020-03-11 15:30:00,34.65,34.8,34.6,34.62,1238250.0,25.6568,25.7679,25.6198,25.6346,1238250.0
2020-03-12 09:30:00,33.0,33.24,31.81,32.93,1930411.0,24.4351,24.6128,23.5539,24.3833,1930411.0
2020-03-12 10:00:00,33.01,33.04,32.02,32.13,2181519.0,24.4425,24.4647,23.7094,23.7909,2181519.0
2020-03-12 10:30:00,32.1,32.57,32.06,32.48,1559235.0,23.7687,24.1167,23.7391,24.05,1559235.0
2020-03-12 11:00:00,32.47,32.5,32.14,32.19,1724241.0,24.0426,24.0649,23.7983,23.8353,1724241.0
2020-03-12 11:30:00,32.19,32.21,31.81,31.98,1881484.0,23.8353,23.8501,23.5539,23.6798,1881484.0
2020-03-12 12:00:00,31.99,32.01,31.71,31.89,1362213.0,23.6872,23.702,23.4799,23.6132,1362213.0
2020-03-12 12:30:00,31.87,32.71,31.25,32.68,2662676.0,23.5984,24.2204,23.1393,24.1981,2662676.0
2020-03-12 13:00:00,32.61,32.97,31.95,32.1,2255061.0,24.1463,24.4129,23.6576,23.7687,2255061.0
2020-03-12 13:30:00,32.03,32.45,31.71,31.95,883801.0,23.7168,24.0278,23.4799,23.6576,883801.0
2020-03-12 14:00:00,31.95,32.25,31.83,32.08,596561.0,23.6576,23.8797,23.5687,23.7539,596561.0
2020-03-12 14:30:00,32.08,32.23,31.95,32.01,921835.0,23.7539,23.8649,23.6576,23.702,921835.0
2020-03-12 15:00:00,32.01,32.06,31.5,31.54,1338453.0,23.702,23.7391,23.3244,23.354,1338453.0
2020-03-12 15:30:00,31.55,31.66,31.31,31.4,1840208.0,23.3614,23.4429,23.1837,23.2504,1840208.0
2020-03-13 09:30:00,32.61,32.61,31.13,31.93,1862862.0,24.1463,24.1463,23.0504,23.6428,1862862.0
2020-03-13 10:00:00,31.92,32.48,31.84,32.2,1060148.0,23.6354,24.05,23.5762,23.8427,1060148.0
2020-03-13 10:30:00,32.2,32.24,31.94,32.1,693853.0,23.8427,23.8723,23.6502,23.7687,693853.0
2020-03-13 11:00:00,32.11,32.11,31.93,31.93,674279.0,23.7761,23.7761,23.6428,23.6428,674279.0
2020-03-13 11:30:00,31.94,31.95,31.85,31.9,483899.0,23.6502,23.6576,23.5836,23.6206,483899.0
2020-03-13 12:00:00,31.9,32.1,31.85,32.01,572491.0,23.6206,23.7687,23.5836,23.702,572491.0
2020-03-13 12:30:00,32.02,32.29,32.0,32.23,532285.0,23.7094,23.9094,23.6946,23.8649,532285.0
2020-03-13 13:00:00,32.23,32.33,32.2,32.27,542327.0,23.8649,23.939,23.8427,23.8945,542327.0
2020-03-13 13:30:00,32.27,32.54,32.25,32.43,465728.0,23.8945,24.0945,23.8797,24.013,465728.0
2020-03-13 14:00:00,32.42,32.5,32.35,32.4,401784.0,24.0056,24.0649,23.9538,23.9908,401784.0
2020-03-13 14:30:00,32.41,32.49,32.36,32.47,495979.0,23.9982,24.0575,23.9612,24.0426,495979.0
2020-03-13 15:00:00,32.47,32.89,32.45,32.85,1100289.0,24.0426,24.3536,24.0278,24.324,1100289.0
2020-03-13 15:30:00,32.85,33.09,32.57,33.0,1232410.0,24.324,24.5017,24.1167,24.4351,1232410.0
2020-03-16 09:30:00,27.99,30.76,27.99,30.33,1378887.0,20.7254,22.7765,20.7254,22.4581,1378887.0
2020-03-16 10:00:00,30.49,30.96,29.81,30.69,1866214.0,22.5765,22.9246,22.073,22.7246,1866214.0
2020-03-16 10:30:00,30.69,31.49,30.68,31.08,832244.0,22.7246,23.317,22.7172,23.0134,832244.0
2020-03-16 11:00:00,31.09,31.49,30.97,31.1,959336.0,23.0208,23.317,22.932,23.0282,959336.0
2020-03-16 11:30:00,31.11,31.28,30.76,30.91,598464.0,23.0356,23.1615,22.7765,22.8875,598464.0
2020-03-16 12:00:00,30.89,30.91,30.77,30.82,437706.0,22.8727,22.8875,22.7839,22.8209,437706.0
2020-03-16 12:30:00,30.83,30.91,30.61,30.68,434263.0,22.8283,22.8875,22.6654,22.7172,434263.0
2020-03-16 13:00:00,30.68,30.77,30.62,30.67,516383.0,22.7172,22.7839,22.6728,22.7098,516383.0
2020-03-16 13:30:00,30.66,30.67,30.52,30.63,349241.0,22.7024,22.7098,22.5987,22.6802,349241.0
2020-03-16 14:00:00,30.62,30.8,30.56,30.8,1035764.0,22.6728,22.8061,22.6284,22.8061,1035764.0
2020-03-16 14:30:00,30.79,30.93,30.75,30.77,327180.0,22.7987,22.9023,22.7691,22.7839,327180.0
2020-03-16 15:00:00,30.77,30.82,30.7,30.71,760841.0,22.7839,22.8209,22.732,22.7394,760841.0
2020-03-16 15:30:00,30.71,30.72,30.14,30.2,1411499.0,22.7394,22.7468,22.3174,22.3618,1411499.0
2020-03-17 09:30:00,30.17,30.33,29.82,29.95,1669694.0,22.3396,22.4581,22.0804,22.1767,1669694.0
2020-03-17 10:00:00,29.92,30.13,29.81,30.02,925051.0,22.1545,22.31,22.073,22.2285,925051.0
2020-03-17 10:30:00,30.02,30.07,29.88,30.01,649383.0,22.2285,22.2655,22.1249,22.2211,649383.0
2020-03-17 11:00:00,30.01,30.28,29.96,30.15,702588.0,22.2211,22.421,22.1841,22.3248,702588.0
2020-03-17 11:30:00,30.15,30.33,30.1,30.32,708809.0,22.3248,22.4581,22.2878,22.4507,708809.0
2020-03-17 12:00:00,30.33,30.61,30.31,30.44,489861.0,22.4581,22.6654,22.4433,22.5395,489861.0
2020-03-17 12:30:00,30.45,30.57,30.3,30.4,353134.0,22.5469,22.6358,22.4358,22.5099,353134.0
2020-03-17 13:00:00,30.4,30.45,30.11,30.31,497275.0,22.5099,22.5469,22.2952,22.4433,497275.0
2020-03-17 13:30:00,30.31,30.46,30.28,30.41,328816.0,22.4433,22.5543,22.421,22.5173,328816.0
2020-03-17 14:00:00,30.4,30.68,30.35,30.61,462632.0,22.5099,22.7172,22.4729,22.6654,462632.0
2020-03-17 14:30:00,30.61,30.7,30.27,30.38,1266676.0,22.6654,22.732,22.4136,22.4951,1266676.0
2020-03-17 15:00:00,30.38,30.38,30.16,30.17,570454.0,22.4951,22.4951,22.3322,22.3396,570454.0
2020-03-17 15:30:00,30.17,30.4,30.14,30.25,1417660.0,22.3396,22.5099,22.3174,22.3988,1417660.0
2020-03-18 09:30:00,28.52,29.19,28.35,28.85,3388227.0,21.1178,21.6139,20.992,21.3622,3388227.0
2020-03-18 10:00:00,28.84,28.97,28.54,28.62,1482958.0,21.3548,21.451,21.1326,21.1919,1482958.0
2020-03-18 10:30:00,28.61,28.64,28.04,28.09,1077707.0,21.1845,21.2067,20.7624,20.7994,1077707.0
2020-03-18 11:00:00,28.09,28.11,27.1,27.17,1213844.0,20.7994,20.8142,20.0664,20.1182,1213844.0
2020-03-18 11:30:00,27.16,27.31,26.53,26.61,1486609.0,20.1108,20.2219,19.6443,19.7036,1486609.0
2020-03-18 12:00:00,26.62,26.63,26.15,26.21,870288.0,19.711,19.7184,19.363,19.4074,870288.0
2020-03-18 12:30:00,26.21,26.22,25.75,25.83,1107100.0,19.4074,19.4148,19.0668,19.126,1107100.0
2020-03-18 13:00:00,25.22,25.71,24.66,24.67,1600454.0,18.6743,19.0372,18.2597,18.2671,1600454.0
2020-03-18 13:30:00,24.66,25.2,23.85,24.53,1951213.0,18.2597,18.6595,17.6599,18.1634,1951213.0
2020-03-18 14:00:00,24.56,25.0,24.04,24.22,1092105.0,18.1856,18.5114,17.8006,17.9339,1092105.0
2020-03-18 14:30:00,24.21,25.0,24.18,25.0,1089801.0,17.9265,18.5114,17.9043,18.5114,1089801.0
2020-03-18 15:00:00,24.96,25.3,24.9,24.97,1152727.0,18.4818,18.7336,18.4374,18.4892,1152727.0
2020-03-18 15:30:00,24.97,25.45,24.74,25.23,1916306.0,18.4892,18.8446,18.3189,18.6817,1916306.0
2020-03-19 09:30:00,24.61,25.04,23.85,24.09,2889520.0,18.2226,18.541,17.6599,17.8376,2889520.0
2020-03-19 10:00:00,24.08,25.0,24.03,25.0,1955495.0,17.8302,18.5114,17.7932,18.5114,1955495.0
2020-03-19 10:30:00,24.99,25.34,24.9,25.29,1466026.0,18.504,18.7632,18.4374,18.7262,1466026.0
2020-03-19 11:00:00,25.3,26.76,25.1,26.76,1094664.0,18.7336,19.8146,18.5855,19.8146,1094664.0
2020-03-19 11:30:00,26.75,27.63,26.27,27.13,1262255.0,19.8072,20.4588,19.4518,20.0886,1262255.0
2020-03-19 12:00:00,27.14,27.14,26.2,26.42,962079.0,20.096,20.096,19.4,19.5629,962079.0
2020-03-19 12:30:00,26.43,26.83,25.85,26.7,811993.0,19.5703,19.8665,19.1408,19.7702,811993.0
2020-03-19 13:00:00,26.7,26.87,26.52,26.79,372338.0,19.7702,19.8961,19.6369,19.8368,372338.0
2020-03-19 13:30:00,26.79,27.5,26.78,27.44,867235.0,19.8368,20.3626,19.8294,20.3181,867235.0
2020-03-19 14:00:00,27.44,27.6,27.2,27.59,903276.0,20.3181,20.4366,20.1404,20.4292,903276.0
2020-03-19 14:30:00,27.58,27.87,27.4,27.52,1117954.0,20.4218,20.6365,20.2885,20.3774,1117954.0
2020-03-19 15:00:00,27.51,27.65,27.31,27.55,1241111.0,20.37,20.4736,20.2219,20.3996,1241111.0
2020-03-19 15:30:00,27.55,27.64,27.1,27.22,1433907.0,20.3996,20.4662,20.0664,20.1552,1433907.0
2020-03-20 09:30:00,28.04,28.37,27.53,28.0,1706184.0,20.7624,21.0068,20.3848,20.7328,1706184.0
2020-03-20 10:00:00,28.0,28.95,27.95,28.89,831947.0,20.7328,21.4362,20.6958,21.3918,831947.0
2020-03-20 10:30:00,28.9,29.45,28.75,29.18,833527.0,21.3992,21.8065,21.2881,21.6065,833527.0
2020-03-20 11:00:00,29.18,29.28,28.53,28.59,670695.0,21.6065,21.6806,21.1252,21.1697,670695.0
2020-03-20 11:30:00,28.62,28.75,28.33,28.4,750855.0,21.1919,21.2881,20.9771,21.029,750855.0
2020-03-20 12:00:00,28.38,28.56,28.08,28.14,606338.0,21.0142,21.1475,20.792,20.8365,606338.0
2020-03-20 12:30:00,28.14,28.79,28.13,28.62,433628.0,20.8365,21.3178,20.8291,21.1919,433628.0
2020-03-20 13:00:00,28.61,28.9,28.48,28.68,365882.0,21.1845,21.3992,21.0882,21.2363,365882.0
2020-03-20 13:30:00,28.7,28.84,28.52,28.84,400059.0,21.2511,21.3548,21.1178,21.3548,400059.0
2020-03-20 14:00:00,28.84,28.88,28.09,28.15,782899.0,21.3548,21.3844,20.7994,20.8439,782899.0
2020-03-20 14:30:00,28.15,28.19,27.64,27.66,775696.0,20.8439,20.8735,20.4662,20.481,775696.0
2020-03-20 15:00:00,27.68,27.99,27.5,27.9,1019921.0,20.4959,20.7254,20.3626,20.6588,1019921.0
2020-03-20 15:30:00,27.93,27.99,27.59,27.62,833741.0,20.681,20.7254,20.4292,20.4514,833741.0
2020-03-23 09:30:00,27.5,27.86,26.49,27.1,1820463.0,20.3626,20.6291,19.6147,20.0664,1820463.0
2020-03-23 10:00:00,27.1,27.16,26.51,26.72,869019.0,20.0664,20.1108,19.6295,19.785,869019.0
2020-03-23 10:30:00,26.7,26.76,26.07,26.11,1397307.0,19.7702,19.8146,19.3037,19.3333,1397307.0
2020-03-23 11:00:00,26.1,26.28,25.28,25.42,2272170.0,19.3259,19.4592,18.7188,18.8224,2272170.0
2020-03-23 11:30:00,25.41,25.66,24.8,25.04,1431688.0,18.815,19.0001,18.3633,18.541,1431688.0
2020-03-23 12:00:00,25.05,26.2,25.02,25.35,1295861.0,18.5484,19.4,18.5262,18.7706,1295861.0
2020-03-23 12:30:00,25.35,26.53,25.26,26.46,749587.0,18.7706,19.6443,18.7039,19.5925,749587.0
2020-03-23 13:00:00,26.46,26.53,25.97,26.27,1245099.0,19.5925,19.6443,19.2297,19.4518,1245099.0
2020-03-23 13:30:00,26.28,26.36,25.92,25.98,782124.0,19.4592,19.5184,19.1926,19.2371,782124.0
2020-03-23 14:00:00,25.98,26.5,25.76,26.06,1373478.0,19.2371,19.6221,19.0742,19.2963,1373478.0
2020-03-23 14:30:00,26.06,26.1,25.88,25.94,932380.0,19.2963,19.3259,19.163,19.2075,932380.0
2020-03-23 15:00:00,25.93,25.96,25.82,25.89,755271.0,19.2001,19.2223,19.1186,19.1704,755271.0
2020-03-23 15:30:00,25.89,26.35,25.86,26.25,1133365.0,19.1704,19.511,19.1482,19.437,1133365.0
2020-03-24 09:30:00,28.0,28.49,27.75,28.05,1174724.0,20.7328,21.0956,20.5477,20.7698,1174724.0
2020-03-24 10:00:00,28.05,28.42,27.85,28.39,577013.0,20.7698,21.0438,20.6217,21.0216,577013.0
2020-03-24 10:30:00,28.39,28.39,27.8,27.97,1168386.0,21.0216,21.0216,20.5847,20.7106,1168386.0
2020-03-24 11:00:00,27.97,28.03,27.81,27.86,510556.0,20.7106,20.755,20.5921,20.6291,510556.0
2020-03-24 11:30:00,27.87,28.4,27.83,28.4,506521.0,20.6365,21.029,20.6069,21.029,506521.0
2020-03-24 12:00:00,28.4,28.64,28.31,28.58,634711.0,21.029,21.2067,20.9623,21.1623,634711.0
2020-03-24 12:30:00,28.57,28.81,28.54,28.7,742300.0,21.1549,21.3326,21.1326,21.2511,742300.0
2020-03-24 13:00:00,28.7,28.71,28.31,28.66,556259.0,21.2511,21.2585,20.9623,21.2215,556259.0
2020-03-24 13:30:00,28.66,28.74,28.46,28.55,1228547.0,21.2215,21.2807,21.0734,21.14,1228547.0
2020-03-24 14:00:00,28.54,28.55,28.21,28.3,430343.0,21.1326,21.14,20.8883,20.9549,430343.0
2020-03-24 14:30:00,28.28,28.3,28.14,28.3,417758.0,20.9401,20.9549,20.8365,20.9549,417758.0
2020-03-24 15:00:00,28.3,28.35,28.17,28.21,742504.0,20.9549,20.992,20.8587,20.8883,742504.0
2020-03-24 15:30:00,28.21,28.35,28.19,28.3,1068101.0,20.8883,20.992,20.8735,20.9549,1068101.0
2020-03-25 09:30:00,28.92,29.68,28.65,29.22,1435152.0,21.414,21.9768,21.2141,21.6362,1435152.0
2020-03-25 10:00:00,29.21,29.4,28.83,29.2,677013.0,21.6288,21.7694,21.3474,21.6213,677013.0
2020-03-25 10:30:00,29.2,29.88,29.2,29.88,811898.0,21.6213,22.1249,21.6213,22.1249,811898.0
2020-03-25 11:00:00,29.88,30.31,29.88,30.22,945103.0,22.1249,22.4433,22.1249,22.3766,945103.0
2020-03-25 11:30:00,30.21,30.48,30.17,30.47,645286.0,22.3692,22.5691,22.3396,22.5617,645286.0
2020-03-25 12:00:00,30.47,31.02,30.46,31.01,894802.0,22.5617,22.969,22.5543,22.9616,894802.0
2020-03-25 12:30:00,31.01,31.25,30.76,31.09,815694.0,22.9616,23.1393,22.7765,23.0208,815694.0
2020-03-25 13:00:00,31.1,31.45,30.85,31.39,1023159.0,23.0282,23.2874,22.8431,23.2429,1023159.0
2020-03-25 13:30:00,31.39,31.59,31.03,31.29,1089299.0,23.2429,23.391,22.9764,23.1689,1089299.0
2020-03-25 14:00:00,31.29,31.49,30.9,31.24,1003064.0,23.1689,23.317,22.8801,23.1319,1003064.0
2020-03-25 14:30:00,31.25,31.33,31.0,31.28,548888.0,23.1393,23.1985,22.9542,23.1615,548888.0
2020-03-25 15:00:00,31.29,31.31,31.08,31.08,558577.0,23.1689,23.1837,23.0134,23.0134,558577.0
2020-03-25 15:30:00,31.09,31.23,30.22,30.25,1369336.0,23.0208,23.1245,22.3766,22.3988,1369336.0
2020-03-26 09:30:00,30.5,32.09,30.5,31.89,1307765.0,22.5839,23.7613,22.5839,23.6132,1307765.0
2020-03-26 10:00:00,31.87,32.39,31.75,32.18,877063.0,23.5984,23.9834,23.5095,23.8279,877063.0
2020-03-26 10:30:00,32.18,32.25,31.6,31.89,651411.0,23.8279,23.8797,23.3984,23.6132,651411.0
2020-03-26 11:00:00,31.89,32.08,31.66,32.08,493600.0,23.6132,23.7539,23.4429,23.7539,493600.0
2020-03-26 11:30:00,32.09,32.25,32.0,32.07,508976.0,23.7613,23.8797,23.6946,23.7465,508976.0
2020-03-26 12:00:00,32.07,32.18,31.91,32.13,497018.0,23.7465,23.8279,23.628,23.7909,497018.0
2020-03-26 12:30:00,32.13,32.21,31.92,32.14,636086.0,23.7909,23.8501,23.6354,23.7983,636086.0
2020-03-26 13:00:00,32.15,32.15,31.86,31.87,527768.0,23.8057,23.8057,23.591,23.5984,527768.0
2020-03-26 13:30:00,31.85,32.07,31.8,31.92,543394.0,23.5836,23.7465,23.5465,23.6354,543394.0
2020-03-26 14:00:00,31.92,32.02,31.73,31.99,575480.0,23.6354,23.7094,23.4947,23.6872,575480.0
2020-03-26 14:30:00,32.0,32.16,31.81,31.91,502387.0,23.6946,23.8131,23.5539,23.628,502387.0
2020-03-26 15:00:00,31.91,32.15,31.89,32.04,797630.0,23.628,23.8057,23.6132,23.7242,797630.0
2020-03-26 15:30:00,32.04,32.39,32.02,32.38,1687936.0,23.7242,23.9834,23.7094,23.976,1687936.0
2020-03-27 09:30:00,31.38,31.69,30.82,31.3,810801.0,23.2355,23.4651,22.8209,23.1763,810801.0
2020-03-27 10:00:00,31.34,31.75,31.21,31.45,654103.0,23.2059,23.5095,23.1097,23.2874,654103.0
2020-03-27 10:30:00,31.44,31.66,31.29,31.66,339032.0,23.28,23.4429,23.1689,23.4429,339032.0
2020-03-27 11:00:00,31.64,31.88,31.58,31.73,639645.0,23.4281,23.6058,23.3836,23.4947,639645.0
2020-03-27 11:30:00,31.74,31.84,31.54,31.57,427452.0,23.5021,23.5762,23.354,23.3762,427452.0
2020-03-27 12:00:00,31.58,31.58,31.39,31.45,355770.0,23.3836,23.3836,23.2429,23.2874,355770.0
2020-03-27 12:30:00,31.45,31.66,31.42,31.53,341639.0,23.2874,23.4429,23.2652,23.3466,341639.0
2020-03-27 13:00:00,31.55,31.62,31.42,31.44,331341.0,23.3614,23.4133,23.2652,23.28,331341.0
2020-03-27 13:30:00,31.44,31.72,31.43,31.53,229292.0,23.28,23.4873,23.2726,23.3466,229292.0
2020-03-27 14:00:00,31.53,31.65,31.43,31.56,268664.0,23.3466,23.4355,23.2726,23.3688,268664.0
2020-03-27 14:30:00,31.57,31.63,31.46,31.56,358994.0,23.3762,23.4207,23.2948,23.3688,358994.0
2020-03-27 15:00:00,31.55,31.88,31.54,31.82,578596.0,23.3614,23.6058,23.354,23.5613,578596.0
2020-03-27 15:30:00,31.81,31.84,31.36,31.5,1262638.0,23.5539,23.5762,23.2207,23.3244,1262638.0
2020-03-30 09:30:00,31.5,31.89,31.03,31.21,583197.0,23.3244,23.6132,22.9764,23.1097,583197.0
2020-03-30 10:00:00,31.2,31.58,31.2,31.48,370635.0,23.1023,23.3836,23.1023,23.3096,370635.0
2020-03-30 10:30:00,31.48,31.79,31.42,31.58,374849.0,23.3096,23.5391,23.2652,23.3836,374849.0
2020-03-30 11:00:00,31.6,31.7,31.59,31.61,264590.0,23.3984,23.4725,23.391,23.4058,264590.0
2020-03-30 11:30:00,31.62,31.64,31.46,31.51,282815.0,23.4133,23.4281,23.2948,23.3318,282815.0
2020-03-30 12:00:00,31.51,31.78,31.45,31.61,260716.0,23.3318,23.5317,23.2874,23.4058,260716.0
2020-03-30 12:30:00,31.61,31.74,31.59,31.72,268654.0,23.4058,23.5021,23.391,23.4873,268654.0
2020-03-30 13:00:00,31.71,31.73,31.62,31.66,266329.0,23.4799,23.4947,23.4133,23.4429,266329.0
2020-03-30 13:30:00,31.66,31.66,31.58,31.63,273934.0,23.4429,23.4429,23.3836,23.4207,273934.0
2020-03-30 14:00:00,31.64,31.65,31.53,31.63,316504.0,23.4281,23.4355,23.3466,23.4207,316504.0
2020-03-30 14:30:00,31.64,31.73,31.59,31.68,276483.0,23.4281,23.4947,23.391,23.4577,276483.0
2020-03-30 15:00:00,31.68,31.82,31.67,31.68,502452.0,23.4577,23.5613,23.4503,23.4577,502452.0
2020-03-30 15:30:00,31.69,31.87,31.68,31.83,698867.0,23.4651,23.5984,23.4577,23.5687,698867.0
2020-03-31 09:30:00,31.7,31.8,31.55,31.64,386710.0,23.4725,23.5465,23.3614,23.4281,386710.0
2020-03-31 10:00:00,31.64,31.79,31.58,31.74,327485.0,23.4281,23.5391,23.3836,23.5021,327485.0
2020-03-31 10:30:00,31.74,31.87,31.73,31.82,361362.0,23.5021,23.5984,23.4947,23.5613,361362.0
2020-03-31 11:00:00,31.82,31.98,31.76,31.98,421247.0,23.5613,23.6798,23.5169,23.6798,421247.0
2020-03-31 11:30:00,31.98,32.03,31.81,31.83,333979.0,23.6798,23.7168,23.5539,23.5687,333979.0
2020-03-31 12:00:00,31.83,31.84,31.65,31.7,487064.0,23.5687,23.5762,23.4355,23.4725,487064.0
2020-03-31 12:30:00,31.7,31.85,31.61,31.73,438645.0,23.4725,23.5836,23.4058,23.4947,438645.0
2020-03-31 13:00:00,31.73,31.76,31.56,31.6,377810.0,23.4947,23.5169,23.3688,23.3984,377810.0
2020-03-31 13:30:00,31.6,31.67,31.57,31.67,220251.0,23.3984,23.4503,23.3762,23.4503,220251.0
2020-03-31 14:00:00,31.66,31.69,31.62,31.68,239054.0,23.4429,23.4651,23.4133,23.4577,239054.0
2020-03-31 14:30:00,31.68,31.8,31.66,31.74,373405.0,23.4577,23.5465,23.4429,23.5021,373405.0
2020-03-31 15:00:00,31.75,32.0,31.68,31.71,823358.0,23.5095,23.6946,23.4577,23.4799,823358.0
2020-03-31 15:30:00,31.71,31.83,31.69,31.8,905604.0,23.4799,23.5687,23.4651,23.5465,905604.0
2020-04-01 09:30:00,30.7,30.8,30.4,30.45,1004350.0,22.8629,22.9373,22.6394,22.6767,1004350.0
2020-04-01 10:00:00,30.45,30.54,30.33,30.42,463936.0,22.6767,22.7437,22.5873,22.6543,463936.0
2020-04-01 10:30:00,30.43,30.57,30.39,30.45,595906.0,22.6618,22.766,22.632,22.6767,595906.0
2020-04-01 11:00:00,30.44,30.51,30.39,30.43,641984.0,22.6692,22.7214,22.632,22.6618,641984.0
2020-04-01 11:30:00,30.43,30.47,30.28,30.29,871890.0,22.6618,22.6916,22.5501,22.5575,871890.0
2020-04-01 12:00:00,30.29,30.3,30.13,30.14,690694.0,22.5575,22.565,22.4384,22.4458,690694.0
2020-04-01 12:30:00,30.13,30.15,30.05,30.08,1103836.0,22.4384,22.4533,22.3788,22.4011,1103836.0
2020-04-01 13:00:00,30.08,30.14,29.98,30.02,1318922.0,22.4011,22.4458,22.3267,22.3564,1318922.0
2020-04-01 13:30:00,30.03,30.12,29.96,30.06,680912.0,22.3639,22.4309,22.3118,22.3862,680912.0
2020-04-01 14:00:00,30.06,30.12,29.98,29.99,615077.0,22.3862,22.4309,22.3267,22.3341,615077.0
2020-04-01 14:30:00,29.99,30.01,29.84,29.86,1262056.0,22.3341,22.349,22.2224,22.2373,1262056.0
2020-04-01 15:00:00,29.85,29.9,29.77,29.85,719170.0,22.2298,22.2671,22.1703,22.2298,719170.0
2020-04-01 15:30:00,29.84,30.2,29.68,30.18,1144806.0,22.2224,22.4905,22.1032,22.4756,1144806.0
2020-04-02 09:30:00,30.41,30.41,29.6,29.73,892083.0,22.6469,22.6469,22.0437,22.1405,892083.0
2020-04-02 10:00:00,29.72,29.91,29.65,29.87,1348781.0,22.133,22.2745,22.0809,22.2447,1348781.0
2020-04-02 10:30:00,29.86,30.68,29.79,30.35,2567273.0,22.2373,22.848,22.1852,22.6022,2567273.0
2020-04-02 11:00:00,30.35,30.39,29.86,29.89,545272.0,22.6022,22.632,22.2373,22.2596,545272.0
2020-04-02 11:30:00,29.89,30.1,29.86,30.03,544954.0,22.2596,22.416,22.2373,22.3639,544954.0
2020-04-02 12:00:00,30.04,30.17,29.98,30.0,410946.0,22.3713,22.4682,22.3267,22.3416,410946.0
2020-04-02 12:30:00,30.0,30.1,29.95,30.08,401053.0,22.3416,22.416,22.3043,22.4011,401053.0
2020-04-02 13:00:00,30.09,30.14,29.89,29.92,599809.0,22.4086,22.4458,22.2596,22.282,599809.0
2020-04-02 13:30:00,29.91,30.14,29.87,30.0,377207.0,22.2745,22.4458,22.2447,22.3416,377207.0
2020-04-02 14:00:00,30.0,30.11,29.84,30.08,506778.0,22.3416,22.4235,22.2224,22.4011,506778.0
2020-04-02 14:30:00,30.08,30.26,29.99,30.24,689558.0,22.4011,22.5352,22.3341,22.5203,689558.0
2020-04-02 15:00:00,30.24,30.25,30.06,30.17,602016.0,22.5203,22.5277,22.3862,22.4682,602016.0
2020-04-02 15:30:00,30.17,30.28,30.03,30.21,1181094.0,22.4682,22.5501,22.3639,22.4979,1181094.0
2020-04-03 09:30:00,30.31,30.44,29.95,30.07,600437.0,22.5724,22.6692,22.3043,22.3937,600437.0
2020-04-03 10:00:00,30.12,30.2,29.92,30.0,237193.0,22.4309,22.4905,22.282,22.3416,237193.0
2020-04-03 10:30:00,30.0,30.06,29.75,29.82,417743.0,22.3416,22.3862,22.1554,22.2075,417743.0
2020-04-03 11:00:00,29.83,29.9,29.68,29.75,358382.0,22.215,22.2671,22.1032,22.1554,358382.0
2020-04-03 11:30:00,29.75,29.84,29.67,29.78,354703.0,22.1554,22.2224,22.0958,22.1777,354703.0
2020-04-03 12:00:00,29.79,29.91,29.75,29.86,196806.0,22.1852,22.2745,22.1554,22.2373,196806.0
2020-04-03 12:30:00,29.88,29.99,29.83,29.88,220890.0,22.2522,22.3341,22.215,22.2522,220890.0
2020-04-03 13:00:00,29.88,29.94,29.8,29.84,182021.0,22.2522,22.2969,22.1926,22.2224,182021.0
2020-04-03 13:30:00,29.84,29.92,29.7,29.7,268264.0,22.2224,22.282,22.1181,22.1181,268264.0
2020-04-03 14:00:00,29.71,29.78,29.66,29.76,357772.0,22.1256,22.1777,22.0883,22.1628,357772.0
2020-04-03 14:30:00,29.77,29.84,29.69,29.82,366936.0,22.1703,22.2224,22.1107,22.2075,366936.0
2020-04-03 15:00:00,29.82,29.9,29.72,29.86,587973.0,22.2075,22.2671,22.133,22.2373,587973.0
2020-04-03 15:30:00,29.85,30.03,29.77,30.01,812573.0,22.2298,22.3639,22.1703,22.349,812573.0
2020-04-06 09:30:00,30.6,30.99,30.5,30.93,947599.0,22.7884,23.0788,22.7139,23.0341,947599.0
2020-04-06 10:00:00,30.93,31.03,30.77,30.83,663911.0,23.0341,23.1086,22.915,22.9597,663911.0
2020-04-06 10:30:00,30.83,30.89,30.71,30.84,518545.0,22.9597,23.0044,22.8703,22.9671,518545.0
2020-04-06 11:00:00,30.84,30.98,30.77,30.98,341721.0,22.9671,23.0714,22.915,23.0714,341721.0
2020-04-06 11:30:00,30.99,31.03,30.88,30.98,471142.0,23.0788,23.1086,22.9969,23.0714,471142.0
2020-04-06 12:00:00,30.99,31.09,30.96,31.07,384529.0,23.0788,23.1533,23.0565,23.1384,384529.0
2020-04-06 12:30:00,31.07,31.23,30.92,31.04,331472.0,23.1384,23.2576,23.0267,23.1161,331472.0
2020-04-06 13:00:00,31.05,31.06,30.91,30.97,208404.0,23.1235,23.131,23.0192,23.0639,208404.0
2020-04-06 13:30:00,30.96,31.12,30.91,31.09,421521.0,23.0565,23.1756,23.0192,23.1533,421521.0
2020-04-06 14:00:00,31.08,31.09,30.92,30.93,278336.0,23.1458,23.1533,23.0267,23.0341,278336.0
2020-04-06 14:30:00,30.93,30.97,30.89,30.94,243870.0,23.0341,23.0639,23.0044,23.0416,243870.0
2020-04-06 15:00:00,30.93,30.99,30.87,30.89,329325.0,23.0341,23.0788,22.9895,23.0044,329325.0
2020-04-06 15:30:00,30.88,31.1,30.88,30.91,840487.0,22.9969,23.1607,22.9969,23.0192,840487.0
2020-04-07 09:30:00,31.84,31.93,31.44,31.82,669373.0,23.7118,23.7789,23.4139,23.6969,669373.0
2020-04-07 10:00:00,31.82,31.91,31.4,31.47,555012.0,23.6969,23.764,23.3842,23.4363,555012.0
2020-04-07 10:30:00,31.47,31.59,31.35,31.41,383045.0,23.4363,23.5257,23.3469,23.3916,383045.0
2020-04-07 11:00:00,31.41,31.68,31.38,31.6,339494.0,23.3916,23.5927,23.3693,23.5331,339494.0
2020-04-07 11:30:00,31.6,31.77,31.6,31.73,332672.0,23.5331,23.6597,23.5331,23.6299,332672.0
2020-04-07 12:00:00,31.74,31.83,31.67,31.73,192962.0,23.6374,23.7044,23.5852,23.6299,192962.0
2020-04-07 12:30:00,31.73,31.83,31.68,31.78,389710.0,23.6299,23.7044,23.5927,23.6672,389710.0
2020-04-07 13:00:00,31.79,31.82,31.7,31.81,201735.0,23.6746,23.6969,23.6076,23.6895,201735.0
2020-04-07 13:30:00,31.81,31.83,31.74,31.79,224262.0,23.6895,23.7044,23.6374,23.6746,224262.0
2020-04-07 14:00:00,31.8,31.83,31.63,31.76,713634.0,23.682,23.7044,23.5554,23.6523,713634.0
2020-04-07 14:30:00,31.76,31.78,31.53,31.6,392825.0,23.6523,23.6672,23.481,23.5331,392825.0
2020-04-07 15:00:00,31.61,31.76,31.56,31.74,718279.0,23.5405,23.6523,23.5033,23.6374,718279.0
2020-04-07 15:30:00,31.74,31.96,31.7,31.8,1769241.0,23.6374,23.8012,23.6076,23.682,1769241.0
2020-04-08 09:30:00,32.0,32.19,31.88,31.88,379461.0,23.831,23.9725,23.7416,23.7416,379461.0
2020-04-08 10:00:00,31.88,32.12,31.86,32.12,352379.0,23.7416,23.9204,23.7267,23.9204,352379.0
2020-04-08 10:30:00,32.12,32.22,32.02,32.14,404312.0,23.9204,23.9948,23.8459,23.9353,404312.0
2020-04-08 11:00:00,32.15,32.3,32.05,32.28,320038.0,23.9427,24.0544,23.8682,24.0395,320038.0
2020-04-08 11:30:00,32.28,32.38,32.24,32.34,290393.0,24.0395,24.114,24.0097,24.0842,290393.0
2020-04-08 12:00:00,32.34,32.54,32.31,32.48,535992.0,24.0842,24.2331,24.0619,24.1885,535992.0
2020-04-08 12:30:00,32.48,32.67,32.47,32.65,768511.0,24.1885,24.33,24.181,24.3151,768511.0
2020-04-08 13:00:00,32.65,32.72,32.59,32.69,636272.0,24.3151,24.3672,24.2704,24.3448,636272.0
2020-04-08 13:30:00,32.69,32.75,32.62,32.72,702876.0,24.3448,24.3895,24.2927,24.3672,702876.0
2020-04-08 14:00:00,32.72,33.02,32.72,32.99,829892.0,24.3672,24.5906,24.3672,24.5683,829892.0
2020-04-08 14:30:00,33.0,33.07,32.87,32.93,625364.0,24.5757,24.6278,24.4789,24.5236,625364.0
2020-04-08 15:00:00,32.92,32.95,32.75,32.81,950441.0,24.5161,24.5385,24.3895,24.4342,950441.0
2020-04-08 15:30:00,32.81,32.87,32.58,32.71,1233757.0,24.4342,24.4789,24.2629,24.3597,1233757.0
2020-04-09 09:30:00,33.25,34.04,33.21,33.92,1314627.0,24.7619,25.3502,24.7321,25.2608,1314627.0
2020-04-09 10:00:00,33.94,33.96,33.39,33.73,1145400.0,25.2757,25.2906,24.8661,25.1194,1145400.0
2020-04-09 10:30:00,33.73,34.05,33.71,34.0,1876486.0,25.1194,25.3577,25.1045,25.3204,1876486.0
2020-04-09 11:00:00,34.01,34.01,33.67,33.82,525624.0,25.3279,25.3279,25.0747,25.1864,525624.0
2020-04-09 11:30:00,33.83,33.9,33.75,33.84,330781.0,25.1938,25.246,25.1342,25.2013,330781.0
2020-04-09 12:00:00,33.84,33.98,33.81,33.91,306582.0,25.2013,25.3055,25.1789,25.2534,306582.0
2020-04-09 12:30:00,33.91,34.28,33.9,34.08,2302322.0,25.2534,25.5289,25.246,25.38,2302322.0
2020-04-09 13:00:00,34.07,34.08,34.0,34.06,1382201.0,25.3726,25.38,25.3204,25.3651,1382201.0
2020-04-09 13:30:00,34.06,34.06,33.77,33.89,1505084.0,25.3651,25.3651,25.1491,25.2385,1505084.0
2020-04-09 14:00:00,33.89,33.94,33.84,33.91,1542704.0,25.2385,25.2757,25.2013,25.2534,1542704.0
2020-04-09 14:30:00,33.91,33.95,33.83,33.89,1428380.0,25.2534,25.2832,25.1938,25.2385,1428380.0
2020-04-09 15:00:00,33.88,33.98,33.85,33.98,1007034.0,25.2311,25.3055,25.2087,25.3055,1007034.0
2020-04-09 15:30:00,33.98,34.0,33.9,33.97,1099911.0,25.3055,25.3204,25.246,25.2981,1099911.0
2020-04-13 09:30:00,33.78,33.81,33.17,33.17,1234634.0,25.1566,25.1789,24.7023,24.7023,1234634.0
2020-04-13 10:00:00,33.18,33.38,33.13,33.18,704549.0,24.7098,24.8587,24.6725,24.7098,704549.0
2020-04-13 10:30:00,33.18,33.21,32.91,32.98,557611.0,24.7098,24.7321,24.5087,24.5608,557611.0
2020-04-13 11:00:00,32.98,33.18,32.89,33.15,380415.0,24.5608,24.7098,24.4938,24.6874,380415.0
2020-04-13 11:30:00,33.14,33.24,33.05,33.17,298119.0,24.68,24.7544,24.6129,24.7023,298119.0
2020-04-13 12:00:00,33.17,33.43,33.14,33.36,466831.0,24.7023,24.8959,24.68,24.8438,466831.0
2020-04-13 12:30:00,33.35,33.42,33.27,33.31,274281.0,24.8364,24.8885,24.7768,24.8066,274281.0
2020-04-13 13:00:00,33.3,33.31,33.15,33.18,209522.0,24.7991,24.8066,24.6874,24.7098,209522.0
2020-04-13 13:30:00,33.17,33.35,33.15,33.3,374272.0,24.7023,24.8364,24.6874,24.7991,374272.0
2020-04-13 14:00:00,33.31,33.36,33.2,33.26,322830.0,24.8066,24.8438,24.7247,24.7693,322830.0
2020-04-13 14:30:00,33.27,33.33,33.19,33.29,201462.0,24.7768,24.8215,24.7172,24.7917,201462.0
2020-04-13 15:00:00,33.29,33.32,33.2,33.29,267100.0,24.7917,24.814,24.7247,24.7917,267100.0
2020-04-13 15:30:00,33.3,33.63,33.27,33.54,1244781.0,24.7991,25.0449,24.7768,24.9779,1244781.0
2020-04-14 09:30:00,34.07,34.09,33.76,33.93,729095.0,25.3726,25.3875,25.1417,25.2683,729095.0
2020-04-14 10:00:00,33.93,34.0,33.88,33.97,633420.0,25.2683,25.3204,25.2311,25.2981,633420.0
2020-04-14 10:30:00,33.96,33.97,33.77,33.79,434257.0,25.2906,25.2981,25.1491,25.164,434257.0
2020-04-14 11:00:00,33.78,33.83,33.63,33.74,513850.0,25.1566,25.1938,25.0449,25.1268,513850.0
2020-04-14 11:30:00,33.75,33.84,33.72,33.75,238867.0,25.1342,25.2013,25.1119,25.1342,238867.0
2020-04-14 12:00:00,33.75,33.9,33.74,33.88,324753.0,25.1342,25.246,25.1268,25.2311,324753.0
2020-04-14 12:30:00,33.88,33.9,33.77,33.8,301956.0,25.2311,25.246,25.1491,25.1715,301956.0
2020-04-14 13:00:00,33.81,33.85,33.79,33.84,192495.0,25.1789,25.2087,25.164,25.2013,192495.0
2020-04-14 13:30:00,33.85,33.89,33.83,33.85,180109.0,25.2087,25.2385,25.1938,25.2087,180109.0
2020-04-14 14:00:00,33.85,33.87,33.8,33.82,206374.0,25.2087,25.2236,25.1715,25.1864,206374.0
2020-04-14 14:30:00,33.82,33.87,33.8,33.86,221167.0,25.1864,25.2236,25.1715,25.2162,221167.0
2020-04-14 15:00:00,33.85,33.85,33.76,33.84,252485.0,25.2087,25.2087,25.1417,25.2013,252485.0
2020-04-14 15:30:00,33.84,33.86,33.78,33.83,369270.0,25.2013,25.2162,25.1566,25.1938,369270.0
2020-04-15 09:30:00,33.3,33.37,33.13,33.35,499485.0,24.7991,24.8513,24.6725,24.8364,499485.0
2020-04-15 10:00:00,33.35,33.41,33.16,33.2,506526.0,24.8364,24.881,24.6949,24.7247,506526.0
2020-04-15 10:30:00,33.18,33.24,33.16,33.19,381869.0,24.7098,24.7544,24.6949,24.7172,381869.0
2020-04-15 11:00:00,33.2,33.21,33.13,33.2,369935.0,24.7247,24.7321,24.6725,24.7247,369935.0
2020-04-15 11:30:00,33.2,33.28,33.18,33.23,389026.0,24.7247,24.7842,24.7098,24.747,389026.0
2020-04-15 12:00:00,33.24,33.37,33.22,33.35,299201.0,24.7544,24.8513,24.7395,24.8364,299201.0
2020-04-15 12:30:00,33.35,33.5,33.33,33.45,324675.0,24.8364,24.9481,24.8215,24.9108,324675.0
2020-04-15 13:00:00,33.44,33.57,33.43,33.52,236590.0,24.9034,25.0002,24.8959,24.963,236590.0
2020-04-15 13:30:00,33.51,33.52,33.42,33.43,372741.0,24.9555,24.963,24.8885,24.8959,372741.0
2020-04-15 14:00:00,33.42,33.54,33.42,33.52,261087.0,24.8885,24.9779,24.8885,24.963,261087.0
2020-04-15 14:30:00,33.52,33.55,33.45,33.5,1117081.0,24.963,24.9853,24.9108,24.9481,1117081.0
2020-04-15 15:00:00,33.49,33.53,33.42,33.51,319321.0,24.9406,24.9704,24.8885,24.9555,319321.0
2020-04-15 15:30:00,33.51,33.51,33.37,33.41,334507.0,24.9555,24.9555,24.8513,24.881,334507.0
2020-04-16 09:30:00,33.45,33.52,33.27,33.27,551835.0,24.9108,24.963,24.7768,24.7768,551835.0
2020-04-16 10:00:00,33.28,33.4,33.22,33.4,360320.0,24.7842,24.8736,24.7395,24.8736,360320.0
2020-04-16 10:30:00,33.4,33.51,33.35,33.48,313305.0,24.8736,24.9555,24.8364,24.9332,313305.0
2020-04-16 11:00:00,33.49,33.59,33.46,33.56,170726.0,24.9406,25.0151,24.9183,24.9928,170726.0
2020-04-16 11:30:00,33.55,33.66,33.5,33.59,287166.0,24.9853,25.0672,24.9481,25.0151,287166.0
2020-04-16 12:00:00,33.6,33.61,33.47,33.51,218986.0,25.0225,25.03,24.9257,24.9555,218986.0
2020-04-16 12:30:00,33.51,33.55,33.41,33.52,194897.0,24.9555,24.9853,24.881,24.963,194897.0
2020-04-16 13:00:00,33.52,33.57,33.49,33.57,337234.0,24.963,25.0002,24.9406,25.0002,337234.0
2020-04-16 13:30:00,33.57,33.58,33.44,33.46,221482.0,25.0002,25.0076,24.9034,24.9183,221482.0
2020-04-16 14:00:00,33.47,33.5,33.43,33.46,378940.0,24.9257,24.9481,24.8959,24.9183,378940.0
2020-04-16 14:30:00,33.47,33.51,33.41,33.48,263369.0,24.9257,24.9555,24.881,24.9332,263369.0
2020-04-16 15:00:00,33.47,33.51,33.44,33.46,290562.0,24.9257,24.9555,24.9034,24.9183,290562.0
2020-04-16 15:30:00,33.47,33.51,33.44,33.46,373297.0,24.9257,24.9555,24.9034,24.9183,373297.0
2020-04-17 09:30:00,33.82,33.87,33.71,33.84,331813.0,25.1864,25.2236,25.1045,25.2013,331813.0
2020-04-17 10:00:00,33.84,33.84,33.72,33.79,393814.0,25.2013,25.2013,25.1119,25.164,393814.0
2020-04-17 10:30:00,33.78,33.8,33.73,33.78,324431.0,25.1566,25.1715,25.1194,25.1566,324431.0
2020-04-17 11:00:00,33.77,33.83,33.74,33.79,288480.0,25.1491,25.1938,25.1268,25.164,288480.0
2020-04-17 11:30:00,33.8,33.83,33.78,33.82,263735.0,25.1715,25.1938,25.1566,25.1864,263735.0
2020-04-17 12:00:00,33.83,33.89,33.79,33.79,399908.0,25.1938,25.2385,25.164,25.164,399908.0
2020-04-17 12:30:00,33.79,33.9,33.79,33.86,291114.0,25.164,25.246,25.164,25.2162,291114.0
2020-04-17 13:00:00,33.86,33.9,33.83,33.86,260163.0,25.2162,25.246,25.1938,25.2162,260163.0
2020-04-17 13:30:00,33.87,33.91,33.8,33.87,336942.0,25.2236,25.2534,25.1715,25.2236,336942.0
2020-04-17 14:00:00,33.86,33.93,33.79,33.86,410855.0,25.2162,25.2683,25.164,25.2162,410855.0
2020-04-17 14:30:00,33.85,33.91,33.79,33.86,491003.0,25.2087,25.2534,25.164,25.2162,491003.0
2020-04-17 15:00:00,33.86,33.88,33.83,33.85,432126.0,25.2162,25.2311,25.1938,25.2087,432126.0
2020-04-17 15:30:00,33.85,33.91,33.83,33.86,522977.0,25.2087,25.2534,25.1938,25.2162,522977.0
2020-04-20 09:30:00,33.5,33.7,33.47,33.6,333978.0,24.9481,25.097,24.9257,25.0225,333978.0
2020-04-20 10:00:00,33.59,33.67,33.57,33.65,167995.0,25.0151,25.0747,25.0002,25.0598,167995.0
2020-04-20 10:30:00,33.64,33.75,33.63,33.71,193667.0,25.0523,25.1342,25.0449,25.1045,193667.0
2020-04-20 11:00:00,33.71,33.76,33.7,33.74,170252.0,25.1045,25.1417,25.097,25.1268,170252.0
2020-04-20 11:30:00,33.73,33.76,33.68,33.73,208534.0,25.1194,25.1417,25.0821,25.1194,208534.0
2020-04-20 12:00:00,33.73,33.77,33.7,33.72,163804.0,25.1194,25.1491,25.097,25.1119,163804.0
2020-04-20 12:30:00,33.72,33.75,33.68,33.7,145161.0,25.1119,25.1342,25.0821,25.097,145161.0
2020-04-20 13:00:00,33.7,33.71,33.65,33.66,193037.0,25.097,25.1045,25.0598,25.0672,193037.0
2020-04-20 13:30:00,33.66,33.7,33.65,33.67,174130.0,25.0672,25.097,25.0598,25.0747,174130.0
2020-04-20 14:00:00,33.67,33.71,33.59,33.59,292515.0,25.0747,25.1045,25.0151,25.0151,292515.0
2020-04-20 14:30:00,33.59,33.7,33.55,33.55,249363.0,25.0151,25.097,24.9853,24.9853,249363.0
2020-04-20 15:00:00,33.55,33.62,33.55,33.62,191005.0,24.9853,25.0374,24.9853,25.0374,191005.0
2020-04-20 15:30:00,33.62,33.71,33.58,33.64,456481.0,25.0374,25.1045,25.0076,25.0523,456481.0
2020-04-21 09:30:00,33.22,33.43,33.06,33.4,666631.0,24.7395,24.8959,24.6204,24.8736,666631.0
2020-04-21 10:00:00,33.42,33.42,33.32,33.41,222322.0,24.8885,24.8885,24.814,24.881,222322.0
2020-04-21 10:30:00,33.41,33.44,33.13,33.15,823175.0,24.881,24.9034,24.6725,24.6874,823175.0
2020-04-21 11:00:00,33.15,33.16,33.03,33.07,411832.0,24.6874,24.6949,24.5981,24.6278,411832.0
2020-04-21 11:30:00,33.07,33.17,33.06,33.16,226163.0,24.6278,24.7023,24.6204,24.6949,226163.0
2020-04-21 12:00:00,33.16,33.2,33.13,33.14,241086.0,24.6949,24.7247,24.6725,24.68,241086.0
2020-04-21 12:30:00,33.15,33.2,33.09,33.19,267940.0,24.6874,24.7247,24.6427,24.7172,267940.0
2020-04-21 13:00:00,33.19,33.26,33.18,33.26,245528.0,24.7172,24.7693,24.7098,24.7693,245528.0
2020-04-21 13:30:00,33.25,33.27,33.17,33.22,305567.0,24.7619,24.7768,24.7023,24.7395,305567.0
2020-04-21 14:00:00,33.21,33.26,33.18,33.22,352896.0,24.7321,24.7693,24.7098,24.7395,352896.0
2020-04-21 14:30:00,33.22,33.22,33.15,33.16,342905.0,24.7395,24.7395,24.6874,24.6949,342905.0
2020-04-21 15:00:00,33.16,33.23,33.16,33.17,319951.0,24.6949,24.747,24.6949,24.7023,319951.0
2020-04-21 15:30:00,33.17,33.25,33.13,33.21,512620.0,24.7023,24.7619,24.6725,24.7321,512620.0
2020-04-22 09:30:00,33.62,33.63,33.35,33.42,395023.0,25.0374,25.0449,24.8364,24.8885,395023.0
2020-04-22 10:00:00,33.42,33.49,33.39,33.48,251618.0,24.8885,24.9406,24.8661,24.9332,251618.0
2020-04-22 10:30:00,33.48,33.58,33.47,33.56,360253.0,24.9332,25.0076,24.9257,24.9928,360253.0
2020-04-22 11:00:00,33.57,33.59,33.53,33.55,181411.0,25.0002,25.0151,24.9704,24.9853,181411.0
2020-04-22 11:30:00,33.55,33.59,33.55,33.57,141763.0,24.9853,25.0151,24.9853,25.0002,141763.0
2020-04-22 12:00:00,33.57,33.6,33.54,33.6,133552.0,25.0002,25.0225,24.9779,25.0225,133552.0
2020-04-22 12:30:00,33.59,33.6,33.51,33.52,103409.0,25.0151,25.0225,24.9555,24.963,103409.0
2020-04-22 13:00:00,33.52,33.55,33.48,33.52,146197.0,24.963,24.9853,24.9332,24.963,146197.0
2020-04-22 13:30:00,33.52,33.54,33.5,33.52,113238.0,24.963,24.9779,24.9481,24.963,113238.0
2020-04-22 14:00:00,33.52,33.54,33.5,33.53,89932.0,24.963,24.9779,24.9481,24.9704,89932.0
2020-04-22 14:30:00,33.52,33.57,33.52,33.55,139800.0,24.963,25.0002,24.963,24.9853,139800.0
2020-04-22 15:00:00,33.56,33.57,33.48,33.49,712089.0,24.9928,25.0002,24.9332,24.9406,712089.0
2020-04-22 15:30:00,33.48,33.49,33.37,33.43,1387853.0,24.9332,24.9406,24.8513,24.8959,1387853.0
2020-04-23 09:30:00,33.61,33.63,33.47,33.53,278980.0,25.03,25.0449,24.9257,24.9704,278980.0
2020-04-23 10:00:00,33.54,33.69,33.51,33.63,250148.0,24.9779,25.0896,24.9555,25.0449,250148.0
2020-04-23 10:30:00,33.64,33.73,33.63,33.66,243285.0,25.0523,25.1194,25.0449,25.0672,243285.0
2020-04-23 11:00:00,33.66,33.66,33.61,33.62,247829.0,25.0672,25.0672,25.03,25.0374,247829.0
2020-04-23 11:30:00,33.63,33.68,33.58,33.67,155423.0,25.0449,25.0821,25.0076,25.0747,155423.0
2020-04-23 12:00:00,33.67,33.7,33.65,33.67,148309.0,25.0747,25.097,25.0598,25.0747,148309.0
2020-04-23 12:30:00,33.67,33.69,33.52,33.65,395754.0,25.0747,25.0896,24.963,25.0598,395754.0
2020-04-23 13:00:00,33.65,33.71,33.62,33.67,217199.0,25.0598,25.1045,25.0374,25.0747,217199.0
2020-04-23 13:30:00,33.66,33.67,33.6,33.65,176914.0,25.0672,25.0747,25.0225,25.0598,176914.0
2020-04-23 14:00:00,33.63,33.67,33.59,33.66,145220.0,25.0449,25.0747,25.0151,25.0672,145220.0
2020-04-23 14:30:00,33.66,33.72,33.65,33.67,189860.0,25.0672,25.1119,25.0598,25.0747,189860.0
2020-04-23 15:00:00,33.68,33.7,33.65,33.69,206875.0,25.0821,25.097,25.0598,25.0896,206875.0
2020-04-23 15:30:00,33.7,33.77,33.67,33.7,385608.0,25.097,25.1491,25.0747,25.097,385608.0
2020-04-24 09:30:00,33.79,33.8,33.67,33.69,266351.0,25.164,25.1715,25.0747,25.0896,266351.0
2020-04-24 10:00:00,33.69,33.76,33.68,33.71,149151.0,25.0896,25.1417,25.0821,25.1045,149151.0
2020-04-24 10:30:00,33.7,33.79,33.68,33.68,198555.0,25.097,25.164,25.0821,25.0821,198555.0
2020-04-24 11:00:00,33.68,33.69,33.61,33.66,308392.0,25.0821,25.0896,25.03,25.0672,308392.0
2020-04-24 11:30:00,33.66,33.7,33.63,33.67,173304.0,25.0672,25.097,25.0449,25.0747,173304.0
2020-04-24 12:00:00,33.66,33.68,33.62,33.67,225595.0,25.0672,25.0821,25.0374,25.0747,225595.0
2020-04-24 12:30:00,33.66,33.68,33.62,33.66,181756.0,25.0672,25.0821,25.0374,25.0672,181756.0
2020-04-24 13:00:00,33.66,33.69,33.65,33.69,203408.0,25.0672,25.0896,25.0598,25.0896,203408.0
2020-04-24 13:30:00,33.69,33.75,33.65,33.74,246991.0,25.0896,25.1342,25.0598,25.1268,246991.0
2020-04-24 14:00:00,33.74,33.75,33.69,33.72,208723.0,25.1268,25.1342,25.0896,25.1119,208723.0
2020-04-24 14:30:00,33.72,33.77,33.72,33.76,298834.0,25.1119,25.1491,25.1119,25.1417,298834.0
2020-04-24 15:00:00,33.77,33.8,33.75,33.8,407218.0,25.1491,25.1715,25.1342,25.1715,407218.0
2020-04-24 15:30:00,33.8,34.01,33.79,33.99,1550002.0,25.1715,25.3279,25.164,25.313,1550002.0
2020-04-27 09:30:00,34.14,34.15,33.97,34.01,424949.0,25.4247,25.4321,25.2981,25.3279,424949.0
2020-04-27 10:00:00,34.02,34.05,33.98,34.01,277289.0,25.3353,25.3577,25.3055,25.3279,277289.0
2020-04-27 10:30:00,34.02,34.07,33.97,34.01,317369.0,25.3353,25.3726,25.2981,25.3279,317369.0
2020-04-27 11:00:00,34.01,34.04,33.99,34.02,221611.0,25.3279,25.3502,25.313,25.3353,221611.0
2020-04-27 11:30:00,34.02,34.04,34.01,34.03,187602.0,25.3353,25.3502,25.3279,25.3428,187602.0
2020-04-27 12:00:00,34.04,34.05,34.0,34.0,210702.0,25.3502,25.3577,25.3204,25.3204,210702.0
2020-04-27 12:30:00,34.01,34.02,33.97,34.02,309098.0,25.3279,25.3353,25.2981,25.3353,309098.0
2020-04-27 13:00:00,34.02,34.06,34.0,34.02,244774.0,25.3353,25.3651,25.3204,25.3353,244774.0
2020-04-27 13:30:00,34.02,34.08,34.0,34.05,157937.0,25.3353,25.38,25.3204,25.3577,157937.0
2020-04-27 14:00:00,34.06,34.07,34.05,34.05,131138.0,25.3651,25.3726,25.3577,25.3577,131138.0
2020-04-27 14:30:00,34.06,34.11,34.05,34.08,280848.0,25.3651,25.4023,25.3577,25.38,280848.0
2020-04-27 15:00:00,34.09,34.14,34.07,34.08,424433.0,25.3875,25.4247,25.3726,25.38,424433.0
2020-04-27 15:30:00,34.08,34.12,34.08,34.1,322611.0,25.38,25.4098,25.38,25.3949,322611.0
2020-04-28 09:30:00,34.3,34.31,34.15,34.18,610138.0,25.5438,25.5513,25.4321,25.4545,610138.0
2020-04-28 10:00:00,34.18,34.26,34.17,34.23,264295.0,25.4545,25.5141,25.447,25.4917,264295.0
2020-04-28 10:30:00,34.24,34.25,34.12,34.12,346563.0,25.4992,25.5066,25.4098,25.4098,346563.0
2020-04-28 11:00:00,34.13,34.22,34.12,34.16,212670.0,25.4172,25.4843,25.4098,25.4396,212670.0
2020-04-28 11:30:00,34.15,34.2,34.1,34.13,173930.0,25.4321,25.4694,25.3949,25.4172,173930.0
2020-04-28 12:00:00,34.13,34.18,34.1,34.16,234137.0,25.4172,25.4545,25.3949,25.4396,234137.0
2020-04-28 12:30:00,34.16,34.21,34.14,34.2,154753.0,25.4396,25.4768,25.4247,25.4694,154753.0
2020-04-28 13:00:00,34.19,34.21,34.17,34.2,147227.0,25.4619,25.4768,25.447,25.4694,147227.0
2020-04-28 13:30:00,34.19,34.21,34.17,34.18,185770.0,25.4619,25.4768,25.447,25.4545,185770.0
2020-04-28 14:00:00,34.18,34.22,34.17,34.21,106406.0,25.4545,25.4843,25.447,25.4768,106406.0
2020-04-28 14:30:00,34.21,34.22,34.15,34.16,189539.0,25.4768,25.4843,25.4321,25.4396,189539.0
2020-04-28 15:00:00,34.16,34.2,34.15,34.2,216116.0,25.4396,25.4694,25.4321,25.4694,216116.0
2020-04-28 15:30:00,34.2,34.2,34.11,34.11,305729.0,25.4694,25.4694,25.4023,25.4023,305729.0
2020-04-29 09:30:00,34.29,34.43,34.28,34.36,480760.0,25.5364,25.6407,25.5289,25.5885,480760.0
2020-04-29 10:00:00,34.36,34.39,34.3,34.38,203919.0,25.5885,25.6109,25.5438,25.6034,203919.0
2020-04-29 10:30:00,34.39,34.44,34.37,34.44,219196.0,25.6109,25.6481,25.596,25.6481,219196.0
2020-04-29 11:00:00,34.43,34.47,34.39,34.45,210949.0,25.6407,25.6704,25.6109,25.6556,210949.0
2020-04-29 11:30:00,34.45,34.49,34.42,34.48,189795.0,25.6556,25.6853,25.6332,25.6779,189795.0
2020-04-29 12:00:00,34.48,34.53,34.47,34.53,250264.0,25.6779,25.7151,25.6704,25.7151,250264.0
2020-04-29 12:30:00,34.53,34.54,34.47,34.48,218983.0,25.7151,25.7226,25.6704,25.6779,218983.0
2020-04-29 13:00:00,34.48,34.5,34.46,34.47,144792.0,25.6779,25.6928,25.663,25.6704,144792.0
2020-04-29 13:30:00,34.47,34.5,34.42,34.47,159571.0,25.6704,25.6928,25.6332,25.6704,159571.0
2020-04-29 14:00:00,34.47,34.52,34.46,34.49,321054.0,25.6704,25.7077,25.663,25.6853,321054.0
2020-04-29 14:30:00,34.5,34.54,34.49,34.53,230778.0,25.6928,25.7226,25.6853,25.7151,230778.0
2020-04-29 15:00:00,34.52,34.57,34.52,34.55,230048.0,25.7077,25.7449,25.7077,25.73,230048.0
2020-04-29 15:30:00,34.56,34.67,34.55,34.61,1576628.0,25.7375,25.8194,25.73,25.7747,1576628.0
2020-04-30 09:30:00,34.65,34.67,34.48,34.62,459295.0,25.8045,25.8194,25.6779,25.7822,459295.0
2020-04-30 10:00:00,34.62,34.73,34.6,34.7,319592.0,25.7822,25.8641,25.7673,25.8417,319592.0
2020-04-30 10:30:00,34.7,34.71,34.63,34.69,160723.0,25.8417,25.8492,25.7896,25.8343,160723.0
2020-04-30 11:00:00,34.7,34.73,34.64,34.65,206399.0,25.8417,25.8641,25.797,25.8045,206399.0
2020-04-30 11:30:00,34.65,34.67,34.55,34.55,181711.0,25.8045,25.8194,25.73,25.73,181711.0
2020-04-30 12:00:00,34.55,34.56,34.47,34.52,229642.0,25.73,25.7375,25.6704,25.7077,229642.0
2020-04-30 12:30:00,34.52,34.6,34.5,34.56,254366.0,25.7077,25.7673,25.6928,25.7375,254366.0
2020-04-30 13:00:00,34.56,34.58,34.52,34.57,148508.0,25.7375,25.7524,25.7077,25.7449,148508.0
2020-04-30 13:30:00,34.57,34.58,34.52,34.55,185968.0,25.7449,25.7524,25.7077,25.73,185968.0
2020-04-30 14:00:00,34.55,34.59,34.54,34.59,289016.0,25.73,25.7598,25.7226,25.7598,289016.0
2020-04-30 14:30:00,34.59,34.6,34.55,34.57,174206.0,25.7598,25.7673,25.73,25.7449,174206.0
2020-04-30 15:00:00,34.58,34.65,34.57,34.65,288478.0,25.7524,25.8045,25.7449,25.8045,288478.0
2020-04-30 15:30:00,34.65,34.68,34.62,34.65,693417.0,25.8045,25.8268,25.7822,25.8045,693417.0
2020-05-01 09:30:00,34.21,34.3,34.0,34.05,941632.0,25.6041,25.6715,25.447,25.4844,941632.0
2020-05-01 10:00:00,34.05,34.14,33.95,34.0,525757.0,25.4844,25.5518,25.4095,25.447,525757.0
2020-05-01 10:30:00,34.0,34.11,33.98,34.04,291128.0,25.447,25.5293,25.432,25.4769,291128.0
2020-05-01 11:00:00,34.04,34.04,33.97,33.98,207569.0,25.4769,25.4769,25.4245,25.432,207569.0
2020-05-01 11:30:00,33.97,33.98,33.88,33.9,365933.0,25.4245,25.432,25.3572,25.3721,365933.0
2020-05-01 12:00:00,33.89,33.9,33.84,33.87,628408.0,25.3646,25.3721,25.3272,25.3497,628408.0
2020-05-01 12:30:00,33.86,33.91,33.82,33.9,483653.0,25.3422,25.3796,25.3123,25.3721,483653.0
2020-05-01 13:00:00,33.9,33.93,33.83,33.88,190448.0,25.3721,25.3946,25.3197,25.3572,190448.0
2020-05-01 13:30:00,33.88,33.93,33.87,33.93,282278.0,25.3572,25.3946,25.3497,25.3946,282278.0
2020-05-01 14:00:00,33.93,33.99,33.92,33.95,191012.0,25.3946,25.4395,25.3871,25.4095,191012.0
2020-05-01 14:30:00,33.95,34.01,33.93,33.99,192707.0,25.4095,25.4545,25.3946,25.4395,192707.0
2020-05-01 15:00:00,33.99,34.04,33.92,33.94,446482.0,25.4395,25.4769,25.3871,25.4021,446482.0
2020-05-01 15:30:00,33.94,33.99,33.92,33.97,811918.0,25.4021,25.4395,25.3871,25.4245,811918.0
2020-05-04 09:30:00,33.75,33.91,33.66,33.86,457918.0,25.2599,25.3796,25.1925,25.3422,457918.0
2020-05-04 10:00:00,33.87,33.98,33.82,33.91,219345.0,25.3497,25.432,25.3123,25.3796,219345.0
2020-05-04 10:30:00,33.9,33.94,33.85,33.87,210132.0,25.3721,25.4021,25.3347,25.3497,210132.0
2020-05-04 11:00:00,33.87,33.95,33.86,33.92,158302.0,25.3497,25.4095,25.3422,25.3871,158302.0
2020-05-04 11:30:00,33.91,34.0,33.91,33.97,291230.0,25.3796,25.447,25.3796,25.4245,291230.0
2020-05-04 12:00:00,33.97,34.03,33.96,34.01,186674.0,25.4245,25.4694,25.417,25.4545,186674.0
2020-05-04 12:30:00,34.02,34.06,33.95,34.02,353723.0,25.4619,25.4919,25.4095,25.4619,353723.0
2020-05-04 13:00:00,34.01,34.02,33.92,33.93,198083.0,25.4545,25.4619,25.3871,25.3946,198083.0
2020-05-04 13:30:00,33.94,33.99,33.93,33.98,135310.0,25.4021,25.4395,25.3946,25.432,135310.0
2020-05-04 14:00:00,33.98,33.99,33.9,33.91,177612.0,25.432,25.4395,25.3721,25.3796,177612.0
2020-05-04 14:30:00,33.9,33.97,33.88,33.97,220152.0,25.3721,25.4245,25.3572,25.4245,220152.0
2020-05-04 15:00:00,33.96,33.99,33.95,33.98,232804.0,25.417,25.4395,25.4095,25.432,232804.0
2020-05-04 15:30:00,33.97,34.01,33.95,33.99,342965.0,25.4245,25.4545,25.4095,25.4395,342965.0
2020-05-05 09:30:00,34.11,34.25,34.11,34.22,282709.0,25.5293,25.6341,25.5293,25.6116,282709.0
2020-05-05 10:00:00,34.22,34.25,34.16,34.16,205574.0,25.6116,25.6341,25.5667,25.5667,205574.0
2020-05-05 10:30:00,34.16,34.22,34.14,34.18,122208.0,25.5667,25.6116,25.5518,25.5817,122208.0
2020-05-05 11:00:00,34.18,34.23,34.16,34.22,129696.0,25.5817,25.6191,25.5667,25.6116,129696.0
2020-05-05 11:30:00,34.21,34.25,34.18,34.2,133477.0,25.6041,25.6341,25.5817,25.5967,133477.0
2020-05-05 12:00:00,34.2,34.23,34.17,34.22,133147.0,25.5967,25.6191,25.5742,25.6116,133147.0
2020-05-05 12:30:00,34.23,34.24,34.19,34.2,212666.0,25.6191,25.6266,25.5892,25.5967,212666.0
2020-05-05 13:00:00,34.2,34.22,34.19,34.22,133865.0,25.5967,25.6116,25.5892,25.6116,133865.0
2020-05-05 13:30:00,34.22,34.24,34.19,34.22,206060.0,25.6116,25.6266,25.5892,25.6116,206060.0
2020-05-05 14:00:00,34.22,34.26,34.21,34.25,190780.0,25.6116,25.6416,25.6041,25.6341,190780.0
2020-05-05 14:30:00,34.24,34.25,34.17,34.22,147244.0,25.6266,25.6341,25.5742,25.6116,147244.0
2020-05-05 15:00:00,34.22,34.24,34.09,34.12,547595.0,25.6116,25.6266,25.5143,25.5368,547595.0
2020-05-05 15:30:00,34.11,34.12,33.98,34.0,997377.0,25.5293,25.5368,25.432,25.447,997377.0
2020-05-06 09:30:00,34.07,34.18,34.0,34.04,248825.0,25.4994,25.5817,25.447,25.4769,248825.0
2020-05-06 10:00:00,34.05,34.07,33.97,33.99,187580.0,25.4844,25.4994,25.4245,25.4395,187580.0
2020-05-06 10:30:00,34.0,34.09,33.99,34.01,310955.0,25.447,25.5143,25.4395,25.4545,310955.0
2020-05-06 11:00:00,34.01,34.04,33.94,34.0,219637.0,25.4545,25.4769,25.4021,25.447,219637.0
2020-05-06 11:30:00,33.99,34.01,33.94,34.0,196780.0,25.4395,25.4545,25.4021,25.447,196780.0
2020-05-06 12:00:00,34.01,34.04,33.94,33.95,257297.0,25.4545,25.4769,25.4021,25.4095,257297.0
2020-05-06 12:30:00,33.96,33.97,33.91,33.92,142117.0,25.417,25.4245,25.3796,25.3871,142117.0
2020-05-06 13:00:00,33.92,33.95,33.91,33.95,127776.0,25.3871,25.4095,25.3796,25.4095,127776.0
2020-05-06 13:30:00,33.94,33.98,33.94,33.94,105831.0,25.4021,25.432,25.4021,25.4021,105831.0
2020-05-06 14:00:00,33.94,33.99,33.91,33.95,212063.0,25.4021,25.4395,25.3796,25.4095,212063.0
2020-05-06 14:30:00,33.95,33.99,33.93,33.93,259403.0,25.4095,25.4395,25.3946,25.3946,259403.0
2020-05-06 15:00:00,33.94,33.99,33.93,33.96,185321.0,25.4021,25.4395,25.3946,25.417,185321.0
2020-05-06 15:30:00,33.96,33.96,33.86,33.87,509455.0,25.417,25.417,25.3422,25.3497,509455.0
2020-05-07 09:30:00,34.0,34.11,33.97,34.07,425324.0,25.447,25.5293,25.4245,25.4994,425324.0
2020-05-07 10:00:00,34.07,34.1,34.02,34.09,208011.0,25.4994,25.5218,25.4619,25.5143,208011.0
2020-05-07 10:30:00,34.09,34.14,34.07,34.1,199494.0,25.5143,25.5518,25.4994,25.5218,199494.0
2020-05-07 11:00:00,34.1,34.13,34.08,34.1,195130.0,25.5218,25.5443,25.5068,25.5218,195130.0
2020-05-07 11:30:00,34.1,34.14,34.07,34.1,168580.0,25.5218,25.5518,25.4994,25.5218,168580.0
2020-05-07 12:00:00,34.1,34.13,34.05,34.11,349091.0,25.5218,25.5443,25.4844,25.5293,349091.0
2020-05-07 12:30:00,34.12,34.13,34.07,34.09,110958.0,25.5368,25.5443,25.4994,25.5143,110958.0
2020-05-07 13:00:00,34.09,34.13,34.08,34.09,79404.0,25.5143,25.5443,25.5068,25.5143,79404.0
2020-05-07 13:30:00,34.09,34.09,34.03,34.05,104168.0,25.5143,25.5143,25.4694,25.4844,104168.0
2020-05-07 14:00:00,34.05,34.07,34.02,34.02,96674.0,25.4844,25.4994,25.4619,25.4619,96674.0
2020-05-07 14:30:00,34.03,34.05,34.01,34.03,115714.0,25.4694,25.4844,25.4545,25.4694,115714.0
2020-05-07 15:00:00,34.02,34.07,34.0,34.04,163902.0,25.4619,25.4994,25.447,25.4769,163902.0
2020-05-07 15:30:00,34.03,34.06,34.0,34.04,312028.0,25.4694,25.4919,25.447,25.4769,312028.0
2020-05-08 09:30:00,34.2,34.23,34.1,34.18,289874.0,25.5967,25.6191,25.5218,25.5817,289874.0
2020-05-08 10:00:00,34.19,34.2,34.16,34.17,200732.0,25.5892,25.5967,25.5667,25.5742,200732.0
2020-05-08 10:30:00,34.18,34.19,34.15,34.16,116142.0,25.5817,25.5892,25.5592,25.5667,116142.0
2020-05-08 11:00:00,34.16,34.19,34.12,34.19,115013.0,25.5667,25.5892,25.5368,25.5892,115013.0
2020-05-08 11:30:00,34.19,34.19,34.14,34.18,90001.0,25.5892,25.5892,25.5518,25.5817,90001.0
2020-05-08 12:00:00,34.18,34.2,34.17,34.18,99201.0,25.5817,25.5967,25.5742,25.5817,99201.0
2020-05-08 12:30:00,34.19,34.19,34.13,34.14,242359.0,25.5892,25.5892,25.5443,25.5518,242359.0
2020-05-08 13:00:00,34.14,34.2,34.12,34.2,181374.0,25.5518,25.5967,25.5368,25.5967,181374.0
2020-05-08 13:30:00,34.2,34.2,34.15,34.18,148022.0,25.5967,25.5967,25.5592,25.5817,148022.0
2020-05-08 14:00:00,34.18,34.22,34.17,34.2,149149.0,25.5817,25.6116,25.5742,25.5967,149149.0
2020-05-08 14:30:00,34.2,34.23,34.18,34.23,129584.0,25.5967,25.6191,25.5817,25.6191,129584.0
2020-05-08 15:00:00,34.23,34.24,34.18,34.23,195507.0,25.6191,25.6266,25.5817,25.6191,195507.0
2020-05-08 15:30:00,34.23,34.27,34.22,34.24,453529.0,25.6191,25.649,25.6116,25.6266,453529.0
2020-05-11 09:30:00,34.22,34.24,34.06,34.08,344791.0,25.6116,25.6266,25.4919,25.5068,344791.0
2020-05-11 10:00:00,34.08,34.13,34.05,34.08,211772.0,25.5068,25.5443,25.4844,25.5068,211772.0
2020-05-11 10:30:00,34.07,34.1,34.04,34.05,166102.0,25.4994,25.5218,25.4769,25.4844,166102.0
2020-05-11 11:00:00,34.05,34.07,34.02,34.05,249628.0,25.4844,25.4994,25.4619,25.4844,249628.0
2020-05-11 11:30:00,34.05,34.07,34.04,34.05,149635.0,25.4844,25.4994,25.4769,25.4844,149635.0
2020-05-11 12:00:00,34.06,34.29,34.03,34.15,2804931.0,25.4919,25.664,25.4694,25.5592,2804931.0
2020-05-11 12:30:00,34.14,34.16,34.1,34.12,174008.0,25.5518,25.5667,25.5218,25.5368,174008.0
2020-05-11 13:00:00,34.12,34.17,34.11,34.15,166085.0,25.5368,25.5742,25.5293,25.5592,166085.0
2020-05-11 13:30:00,34.14,34.2,34.14,34.16,238879.0,25.5518,25.5967,25.5518,25.5667,238879.0
2020-05-11 14:00:00,34.16,34.26,34.15,34.24,1051245.0,25.5667,25.6416,25.5592,25.6266,1051245.0
2020-05-11 14:30:00,34.25,34.29,34.24,34.26,680911.0,25.6341,25.664,25.6266,25.6416,680911.0
2020-05-11 15:00:00,34.26,34.29,34.22,34.26,309060.0,25.6416,25.664,25.6116,25.6416,309060.0
2020-05-11 15:30:00,34.26,34.3,34.22,34.22,561269.0,25.6416,25.6715,25.6116,25.6116,561269.0
2020-05-12 09:30:00,34.3,34.3,34.19,34.24,218054.0,25.6715,25.6715,25.5892,25.6266,218054.0
2020-05-12 10:00:00,34.24,34.28,34.21,34.25,139403.0,25.6266,25.6565,25.6041,25.6341,139403.0
2020-05-12 10:30:00,34.25,34.28,34.22,34.23,260596.0,25.6341,25.6565,25.6116,25.6191,260596.0
2020-05-12 11:00:00,34.23,34.24,34.21,34.24,156389.0,25.6191,25.6266,25.6041,25.6266,156389.0
2020-05-12 11:30:00,34.23,34.24,34.2,34.24,101670.0,25.6191,25.6266,25.5967,25.6266,101670.0
2020-05-12 12:00:00,34.23,34.26,34.23,34.25,175876.0,25.6191,25.6416,25.6191,25.6341,175876.0
2020-05-12 12:30:00,34.25,34.25,34.21,34.23,118963.0,25.6341,25.6341,25.6041,25.6191,118963.0
2020-05-12 13:00:00,34.23,34.24,34.2,34.23,260697.0,25.6191,25.6266,25.5967,25.6191,260697.0
2020-05-12 13:30:00,34.23,34.26,34.2,34.22,216207.0,25.6191,25.6416,25.5967,25.6116,216207.0
2020-05-12 14:00:00,34.22,34.23,34.17,34.19,251303.0,25.6116,25.6191,25.5742,25.5892,251303.0
2020-05-12 14:30:00,34.18,34.21,34.18,34.19,132488.0,25.5817,25.6041,25.5817,25.5892,132488.0
2020-05-12 15:00:00,34.19,34.21,34.15,34.17,166691.0,25.5892,25.6041,25.5592,25.5742,166691.0
2020-05-12 15:30:00,34.18,34.18,34.1,34.11,340115.0,25.5817,25.5817,25.5218,25.5293,340115.0
2020-05-13 09:30:00,34.02,34.08,33.96,33.97,356469.0,25.4619,25.5068,25.417,25.4245,356469.0
2020-05-13 10:00:00,33.98,34.02,33.94,33.99,470667.0,25.432,25.4619,25.4021,25.4395,470667.0
2020-05-13 10:30:00,34.0,34.05,33.92,33.92,327117.0,25.447,25.4844,25.3871,25.3871,327117.0
2020-05-13 11:00:00,33.92,33.94,33.82,33.83,614837.0,25.3871,25.4021,25.3123,25.3197,614837.0
2020-05-13 11:30:00,33.83,33.83,33.66,33.68,554074.0,25.3197,25.3197,25.1925,25.2075,554074.0
2020-05-13 12:00:00,33.68,33.68,33.54,33.57,594108.0,25.2075,25.2075,25.1027,25.1251,594108.0
2020-05-13 12:30:00,33.58,33.68,33.58,33.67,391151.0,25.1326,25.2075,25.1326,25.2,391151.0
2020-05-13 13:00:00,33.67,33.71,33.61,33.7,272177.0,25.2,25.2299,25.1551,25.2224,272177.0
2020-05-13 13:30:00,33.7,33.71,33.63,33.64,239639.0,25.2224,25.2299,25.17,25.1775,239639.0
2020-05-13 14:00:00,33.64,33.67,33.59,33.64,404719.0,25.1775,25.2,25.1401,25.1775,404719.0
2020-05-13 14:30:00,33.64,33.66,33.58,33.59,396688.0,25.1775,25.1925,25.1326,25.1401,396688.0
2020-05-13 15:00:00,33.58,33.64,33.54,33.55,456505.0,25.1326,25.1775,25.1027,25.1102,456505.0
2020-05-13 15:30:00,33.55,33.67,33.54,33.65,435026.0,25.1102,25.2,25.1027,25.185,435026.0
2020-05-14 09:30:00,33.48,33.48,32.97,32.98,930829.0,25.0578,25.0578,24.6761,24.6836,930829.0
2020-05-14 10:00:00,32.98,33.02,32.87,32.94,1150628.0,24.6836,24.7135,24.6012,24.6536,1150628.0
2020-05-14 10:30:00,32.95,33.27,32.95,33.19,465737.0,24.6611,24.9006,24.6611,24.8407,465737.0
2020-05-14 11:00:00,33.2,33.36,33.19,33.25,353727.0,24.8482,24.968,24.8407,24.8856,353727.0
2020-05-14 11:30:00,33.25,33.35,33.19,33.28,328329.0,24.8856,24.9605,24.8407,24.9081,328329.0
2020-05-14 12:00:00,33.28,33.46,33.27,33.45,314220.0,24.9081,25.0428,24.9006,25.0353,314220.0
2020-05-14 12:30:00,33.45,33.52,33.43,33.48,502384.0,25.0353,25.0877,25.0204,25.0578,502384.0
2020-05-14 13:00:00,33.48,33.49,33.41,33.47,419978.0,25.0578,25.0653,25.0054,25.0503,419978.0
2020-05-14 13:30:00,33.47,33.51,33.4,33.43,248053.0,25.0503,25.0802,24.9979,25.0204,248053.0
2020-05-14 14:00:00,33.42,33.45,33.38,33.43,91710.0,25.0129,25.0353,24.9829,25.0204,91710.0
2020-05-14 14:30:00,33.43,33.46,33.37,33.43,102010.0,25.0204,25.0428,24.9755,25.0204,102010.0
2020-05-14 15:00:00,33.42,33.54,33.4,33.54,390867.0,25.0129,25.1027,24.9979,25.1027,390867.0
2020-05-14 15:30:00,33.54,33.6,33.52,33.57,483204.0,25.1027,25.1476,25.0877,25.1251,483204.0
2020-05-15 09:30:00,33.39,33.55,33.31,33.5,352283.0,24.9904,25.1102,24.9305,25.0727,352283.0
2020-05-15 10:00:00,33.51,33.61,33.49,33.58,168925.0,25.0802,25.1551,25.0653,25.1326,168925.0
2020-05-15 10:30:00,33.56,33.59,33.43,33.46,369989.0,25.1177,25.1401,25.0204,25.0428,369989.0
2020-05-15 11:00:00,33.45,33.53,33.4,33.51,167688.0,25.0353,25.0952,24.9979,25.0802,167688.0
2020-05-15 11:30:00,33.49,33.52,33.4,33.44,99209.0,25.0653,25.0877,24.9979,25.0278,99209.0
2020-05-15 12:00:00,33.44,33.52,33.43,33.46,104938.0,25.0278,25.0877,25.0204,25.0428,104938.0
2020-05-15 12:30:00,33.46,33.55,33.45,33.48,143220.0,25.0428,25.1102,25.0353,25.0578,143220.0
2020-05-15 13:00:00,33.47,33.51,33.45,33.5,131062.0,25.0503,25.0802,25.0353,25.0727,131062.0
2020-05-15 13:30:00,33.48,33.5,33.43,33.46,625987.0,25.0578,25.0727,25.0204,25.0428,625987.0
2020-05-15 14:00:00,33.47,33.49,33.45,33.47,235204.0,25.0503,25.0653,25.0353,25.0503,235204.0
2020-05-15 14:30:00,33.46,33.47,33.42,33.43,245716.0,25.0428,25.0503,25.0129,25.0204,245716.0
2020-05-15 15:00:00,33.43,33.46,33.42,33.42,252008.0,25.0204,25.0428,25.0129,25.0129,252008.0
2020-05-15 15:30:00,33.42,33.46,33.4,33.45,378412.0,25.0129,25.0428,24.9979,25.0353,378412.0
2020-05-18 09:30:00,33.93,33.97,33.84,33.89,256504.0,25.3946,25.4245,25.3272,25.3646,256504.0
2020-05-18 10:00:00,33.89,33.92,33.83,33.86,417821.0,25.3646,25.3871,25.3197,25.3422,417821.0
2020-05-18 10:30:00,33.86,33.93,33.85,33.89,150999.0,25.3422,25.3946,25.3347,25.3646,150999.0
2020-05-18 11:00:00,33.89,33.99,33.89,33.99,345260.0,25.3646,25.4395,25.3646,25.4395,345260.0
2020-05-18 11:30:00,33.99,33.99,33.89,33.91,259816.0,25.4395,25.4395,25.3646,25.3796,259816.0
2020-05-18 12:00:00,33.9,33.94,33.88,33.91,150933.0,25.3721,25.4021,25.3572,25.3796,150933.0
2020-05-18 12:30:00,33.91,33.92,33.86,33.87,101801.0,25.3796,25.3871,25.3422,25.3497,101801.0
2020-05-18 13:00:00,33.87,33.91,33.86,33.9,117957.0,25.3497,25.3796,25.3422,25.3721,117957.0
2020-05-18 13:30:00,33.89,33.92,33.88,33.91,156016.0,25.3646,25.3871,25.3572,25.3796,156016.0
2020-05-18 14:00:00,33.91,33.92,33.87,33.89,107264.0,25.3796,25.3871,25.3497,25.3646,107264.0
2020-05-18 14:30:00,33.89,33.93,33.87,33.88,162080.0,25.3646,25.3946,25.3497,25.3572,162080.0
2020-05-18 15:00:00,33.89,33.93,33.88,33.92,135459.0,25.3646,25.3946,25.3572,25.3871,135459.0
2020-05-18 15:30:00,33.92,33.95,33.89,33.9,203131.0,25.3871,25.4095,25.3646,25.3721,203131.0
2020-05-19 09:30:00,33.9,33.95,33.76,33.88,327519.0,25.3721,25.4095,25.2673,25.3572,327519.0
2020-05-19 10:00:00,33.87,33.95,33.86,33.92,177187.0,25.3497,25.4095,25.3422,25.3871,177187.0
2020-05-19 10:30:00,33.93,33.97,33.87,33.95,106917.0,25.3946,25.4245,25.3497,25.4095,106917.0
2020-05-19 11:00:00,33.96,33.98,33.93,33.96,135456.0,25.417,25.432,25.3946,25.417,135456.0
2020-05-19 11:30:00,33.96,34.0,33.96,33.98,155290.0,25.417,25.447,25.417,25.432,155290.0
2020-05-19 12:00:00,33.99,34.02,33.95,33.97,189992.0,25.4395,25.4619,25.4095,25.4245,189992.0
2020-05-19 12:30:00,33.96,34.0,33.95,33.98,147053.0,25.417,25.447,25.4095,25.432,147053.0
2020-05-19 13:00:00,33.98,34.02,33.97,34.02,71175.0,25.432,25.4619,25.4245,25.4619,71175.0
2020-05-19 13:30:00,34.01,34.05,34.01,34.03,83142.0,25.4545,25.4844,25.4545,25.4694,83142.0
2020-05-19 14:00:00,34.04,34.05,34.01,34.05,182998.0,25.4769,25.4844,25.4545,25.4844,182998.0
2020-05-19 14:30:00,34.05,34.07,33.97,33.98,264875.0,25.4844,25.4994,25.4245,25.432,264875.0
2020-05-19 15:00:00,33.97,34.06,33.96,34.01,310513.0,25.4245,25.4919,25.417,25.4545,310513.0
2020-05-19 15:30:00,34.02,34.02,33.85,33.94,484943.0,25.4619,25.4619,25.3347,25.4021,484943.0
2020-05-20 09:30:00,34.09,34.15,34.04,34.08,315297.0,25.5143,25.5592,25.4769,25.5068,315297.0
2020-05-20 10:00:00,34.08,34.12,34.06,34.09,137177.0,25.5068,25.5368,25.4919,25.5143,137177.0
2020-05-20 10:30:00,34.09,34.11,34.06,34.07,148999.0,25.5143,25.5293,25.4919,25.4994,148999.0
2020-05-20 11:00:00,34.06,34.08,34.01,34.06,162699.0,25.4919,25.5068,25.4545,25.4919,162699.0
2020-05-20 11:30:00,34.06,34.09,34.05,34.06,96082.0,25.4919,25.5143,25.4844,25.4919,96082.0
2020-05-20 12:00:00,34.06,34.07,34.03,34.04,108707.0,25.4919,25.4994,25.4694,25.4769,108707.0
2020-05-20 12:30:00,34.04,34.05,34.02,34.05,97328.0,25.4769,25.4844,25.4619,25.4844,97328.0
2020-05-20 13:00:00,34.05,34.05,34.01,34.02,157029.0,25.4844,25.4844,25.4545,25.4619,157029.0
2020-05-20 13:30:00,34.02,34.03,34.01,34.03,121049.0,25.4619,25.4694,25.4545,25.4694,121049.0
2020-05-20 14:00:00,34.02,34.06,34.0,34.02,95539.0,25.4619,25.4919,25.447,25.4619,95539.0
2020-05-20 14:30:00,34.02,34.07,34.01,34.04,137766.0,25.4619,25.4994,25.4545,25.4769,137766.0
2020-05-20 15:00:00,34.04,34.08,34.01,34.06,149452.0,25.4769,25.5068,25.4545,25.4919,149452.0
2020-05-20 15:30:00,34.06,34.11,34.05,34.09,401676.0,25.4919,25.5293,25.4844,25.5143,401676.0
2020-05-21 09:30:00,34.1,34.16,34.05,34.15,256759.0,25.5218,25.5667,25.4844,25.5592,256759.0
2020-05-21 10:00:00,34.15,34.17,34.09,34.13,166221.0,25.5592,25.5742,25.5143,25.5443,166221.0
2020-05-21 10:30:00,34.14,34.15,34.08,34.14,164162.0,25.5518,25.5592,25.5068,25.5518,164162.0
2020-05-21 11:00:00,34.14,34.14,34.05,34.07,254150.0,25.5518,25.5518,25.4844,25.4994,254150.0
2020-05-21 11:30:00,34.07,34.13,34.06,34.13,138233.0,25.4994,25.5443,25.4919,25.5443,138233.0
2020-05-21 12:00:00,34.13,34.14,34.12,34.13,262352.0,25.5443,25.5518,25.5368,25.5443,262352.0
2020-05-21 12:30:00,34.13,34.14,34.1,34.13,173044.0,25.5443,25.5518,25.5218,25.5443,173044.0
2020-05-21 13:00:00,34.14,34.16,34.12,34.14,186055.0,25.5518,25.5667,25.5368,25.5518,186055.0
2020-05-21 13:30:00,34.14,34.18,34.13,34.18,248633.0,25.5518,25.5817,25.5443,25.5817,248633.0
2020-05-21 14:00:00,34.17,34.19,34.17,34.18,164459.0,25.5742,25.5892,25.5742,25.5817,164459.0
2020-05-21 14:30:00,34.18,34.19,34.14,34.15,121405.0,25.5817,25.5892,25.5518,25.5592,121405.0
2020-05-21 15:00:00,34.16,34.19,34.15,34.18,256317.0,25.5667,25.5892,25.5592,25.5817,256317.0
2020-05-21 15:30:00,34.18,34.19,34.12,34.14,577444.0,25.5817,25.5892,25.5368,25.5518,577444.0
2020-05-22 09:30:00,34.08,34.17,34.08,34.14,156768.0,25.5068,25.5742,25.5068,25.5518,156768.0
2020-05-22 10:00:00,34.14,34.21,34.11,34.2,177152.0,25.5518,25.6041,25.5293,25.5967,177152.0
2020-05-22 10:30:00,34.21,34.22,34.14,34.14,112841.0,25.6041,25.6116,25.5518,25.5518,112841.0
2020-05-22 11:00:00,34.14,34.18,34.14,34.18,114172.0,25.5518,25.5817,25.5518,25.5817,114172.0
2020-05-22 11:30:00,34.18,34.22,34.17,34.22,88136.0,25.5817,25.6116,25.5742,25.6116,88136.0
2020-05-22 12:00:00,34.21,34.23,34.2,34.21,113269.0,25.6041,25.6191,25.5967,25.6041,113269.0
2020-05-22 12:30:00,34.21,34.24,34.2,34.24,129143.0,25.6041,25.6266,25.5967,25.6266,129143.0
2020-05-22 13:00:00,34.24,34.25,34.22,34.23,123074.0,25.6266,25.6341,25.6116,25.6191,123074.0
2020-05-22 13:30:00,34.23,34.24,34.21,34.24,208933.0,25.6191,25.6266,25.6041,25.6266,208933.0
2020-05-22 14:00:00,34.24,34.25,34.22,34.24,122931.0,25.6266,25.6341,25.6116,25.6266,122931.0
2020-05-22 14:30:00,34.24,34.25,34.22,34.24,114102.0,25.6266,25.6341,25.6116,25.6266,114102.0
2020-05-22 15:00:00,34.23,34.25,34.21,34.23,136892.0,25.6191,25.6341,25.6041,25.6191,136892.0
2020-05-22 15:30:00,34.23,34.34,34.22,34.3,189696.0,25.6191,25.7014,25.6116,25.6715,189696.0
2020-05-26 09:30:00,34.8,34.85,34.6,34.65,458137.0,26.0457,26.0831,25.896,25.9335,458137.0
2020-05-26 10:00:00,34.65,34.7,34.64,34.7,236799.0,25.9335,25.9709,25.926,25.9709,236799.0
2020-05-26 10:30:00,34.7,34.71,34.66,34.7,138289.0,25.9709,25.9784,25.9409,25.9709,138289.0
2020-05-26 11:00:00,34.69,34.71,34.67,34.68,140947.0,25.9634,25.9784,25.9484,25.9559,140947.0
2020-05-26 11:30:00,34.68,34.69,34.63,34.65,130028.0,25.9559,25.9634,25.9185,25.9335,130028.0
2020-05-26 12:00:00,34.65,34.66,34.62,34.64,181348.0,25.9335,25.9409,25.911,25.926,181348.0
2020-05-26 12:30:00,34.64,34.66,34.64,34.66,83078.0,25.926,25.9409,25.926,25.9409,83078.0
2020-05-26 13:00:00,34.66,34.66,34.63,34.65,206847.0,25.9409,25.9409,25.9185,25.9335,206847.0
2020-05-26 13:30:00,34.65,34.65,34.64,34.65,57709.0,25.9335,25.9335,25.926,25.9335,57709.0
2020-05-26 14:00:00,34.64,34.66,34.63,34.64,73164.0,25.926,25.9409,25.9185,25.926,73164.0
2020-05-26 14:30:00,34.64,34.64,34.62,34.64,114667.0,25.926,25.926,25.911,25.926,114667.0
2020-05-26 15:00:00,34.64,34.65,34.61,34.64,141489.0,25.926,25.9335,25.9035,25.926,141489.0
2020-05-26 15:30:00,34.64,34.64,34.52,34.54,263484.0,25.926,25.926,25.8362,25.8511,263484.0
2020-05-27 09:30:00,34.81,34.81,34.63,34.66,421364.0,26.0532,26.0532,25.9185,25.9409,421364.0
2020-05-27 10:00:00,34.67,34.7,34.64,34.69,163844.0,25.9484,25.9709,25.926,25.9634,163844.0
2020-05-27 10:30:00,34.68,34.68,34.48,34.6,255924.0,25.9559,25.9559,25.8062,25.896,255924.0
2020-05-27 11:00:00,34.59,34.65,34.57,34.65,177920.0,25.8885,25.9335,25.8736,25.9335,177920.0
2020-05-27 11:30:00,34.65,34.67,34.6,34.66,217715.0,25.9335,25.9484,25.896,25.9409,217715.0
2020-05-27 12:00:00,34.66,34.67,34.64,34.64,123767.0,25.9409,25.9484,25.926,25.926,123767.0
2020-05-27 12:30:00,34.64,34.67,34.63,34.65,106368.0,25.926,25.9484,25.9185,25.9335,106368.0
2020-05-27 13:00:00,34.66,34.68,34.63,34.68,80418.0,25.9409,25.9559,25.9185,25.9559,80418.0
2020-05-27 13:30:00,34.68,34.7,34.66,34.69,89486.0,25.9559,25.9709,25.9409,25.9634,89486.0
2020-05-27 14:00:00,34.7,34.75,34.69,34.73,349190.0,25.9709,26.0083,25.9634,25.9933,349190.0
2020-05-27 14:30:00,34.73,34.75,34.72,34.75,164726.0,25.9933,26.0083,25.9858,26.0083,164726.0
2020-05-27 15:00:00,34.74,34.8,34.74,34.8,144605.0,26.0008,26.0457,26.0008,26.0457,144605.0
2020-05-27 15:30:00,34.8,34.86,34.77,34.84,629072.0,26.0457,26.0906,26.0233,26.0757,629072.0
2020-05-28 09:30:00,34.91,34.95,34.78,34.91,206082.0,26.1281,26.158,26.0308,26.1281,206082.0
2020-05-28 10:00:00,34.91,34.91,34.83,34.9,177458.0,26.1281,26.1281,26.0682,26.1206,177458.0
2020-05-28 10:30:00,34.9,34.99,34.89,34.98,201128.0,26.1206,26.1879,26.1131,26.1804,201128.0
2020-05-28 11:00:00,34.99,35.04,34.97,35.04,191354.0,26.1879,26.2253,26.173,26.2253,191354.0
2020-05-28 11:30:00,35.04,35.06,35.02,35.05,160289.0,26.2253,26.2403,26.2104,26.2328,160289.0
2020-05-28 12:00:00,35.06,35.07,35.04,35.04,129809.0,26.2403,26.2478,26.2253,26.2253,129809.0
2020-05-28 12:30:00,35.05,35.05,35.03,35.05,106508.0,26.2328,26.2328,26.2179,26.2328,106508.0
2020-05-28 13:00:00,35.05,35.08,35.04,35.07,79990.0,26.2328,26.2553,26.2253,26.2478,79990.0
2020-05-28 13:30:00,35.08,35.09,35.04,35.05,132516.0,26.2553,26.2628,26.2253,26.2328,132516.0
2020-05-28 14:00:00,35.04,35.06,35.03,35.05,120045.0,26.2253,26.2403,26.2179,26.2328,120045.0
2020-05-28 14:30:00,35.05,35.05,35.01,35.04,181970.0,26.2328,26.2328,26.2029,26.2253,181970.0
2020-05-28 15:00:00,35.04,35.04,34.96,34.97,177372.0,26.2253,26.2253,26.1655,26.173,177372.0
2020-05-28 15:30:00,34.97,35.0,34.87,34.93,379471.0,26.173,26.1954,26.0981,26.143,379471.0
2020-05-29 09:30:00,34.97,34.98,34.88,34.93,367303.0,26.173,26.1804,26.1056,26.143,367303.0
2020-05-29 10:00:00,34.92,34.98,34.88,34.92,203309.0,26.1355,26.1804,26.1056,26.1355,203309.0
2020-05-29 10:30:00,34.92,34.95,34.87,34.92,192186.0,26.1355,26.158,26.0981,26.1355,192186.0
2020-05-29 11:00:00,34.91,34.94,34.89,34.92,248050.0,26.1281,26.1505,26.1131,26.1355,248050.0
2020-05-29 11:30:00,34.93,34.94,34.89,34.91,114564.0,26.143,26.1505,26.1131,26.1281,114564.0
2020-05-29 12:00:00,34.91,34.92,34.86,34.87,89233.0,26.1281,26.1355,26.0906,26.0981,89233.0
2020-05-29 12:30:00,34.86,34.91,34.83,34.89,249793.0,26.0906,26.1281,26.0682,26.1131,249793.0
2020-05-29 13:00:00,34.89,34.94,34.82,34.94,288616.0,26.1131,26.1505,26.0607,26.1505,288616.0
2020-05-29 13:30:00,34.94,34.96,34.9,34.94,134870.0,26.1505,26.1655,26.1206,26.1505,134870.0
2020-05-29 14:00:00,34.94,35.03,34.94,35.02,288048.0,26.1505,26.2179,26.1505,26.2104,288048.0
2020-05-29 14:30:00,35.02,35.06,34.94,35.05,262957.0,26.2104,26.2403,26.1505,26.2328,262957.0
2020-05-29 15:00:00,35.06,35.08,35.04,35.07,324948.0,26.2403,26.2553,26.2253,26.2478,324948.0
2020-05-29 15:30:00,35.07,35.15,35.06,35.08,721875.0,26.2478,26.3077,26.2403,26.2553,721875.0
2020-06-01 09:30:00,34.89,35.0,34.85,34.96,373498.0,26.2392,26.322,26.2092,26.2919,373498.0
2020-06-01 10:00:00,34.97,34.99,34.94,34.98,154386.0,26.2994,26.3145,26.2768,26.3069,154386.0
2020-06-01 10:30:00,34.98,35.01,34.98,35.0,123867.0,26.3069,26.3295,26.3069,26.322,123867.0
2020-06-01 11:00:00,34.99,35.01,34.96,35.0,165701.0,26.3145,26.3295,26.2919,26.322,165701.0
2020-06-01 11:30:00,35.0,35.02,34.98,35.01,104113.0,26.322,26.337,26.3069,26.3295,104113.0
2020-06-01 12:00:00,35.01,35.02,34.98,35.0,106916.0,26.3295,26.337,26.3069,26.322,106916.0
2020-06-01 12:30:00,34.99,35.01,34.99,35.0,92429.0,26.3145,26.3295,26.3145,26.322,92429.0
2020-06-01 13:00:00,35.0,35.02,34.99,35.02,104674.0,26.322,26.337,26.3145,26.337,104674.0
2020-06-01 13:30:00,35.02,35.04,35.01,35.04,78007.0,26.337,26.3521,26.3295,26.3521,78007.0
2020-06-01 14:00:00,35.04,35.05,35.01,35.02,148392.0,26.3521,26.3596,26.3295,26.337,148392.0
2020-06-01 14:30:00,35.02,35.06,35.01,35.06,146066.0,26.337,26.3671,26.3295,26.3671,146066.0
2020-06-01 15:00:00,35.05,35.06,35.01,35.06,240506.0,26.3596,26.3671,26.3295,26.3671,240506.0
2020-06-01 15:30:00,35.06,35.07,35.0,35.01,295128.0,26.3671,26.3746,26.322,26.3295,295128.0
2020-06-02 09:30:00,35.04,35.09,35.02,35.08,199579.0,26.3521,26.3897,26.337,26.3821,199579.0
2020-06-02 10:00:00,35.08,35.12,35.06,35.12,231083.0,26.3821,26.4122,26.3671,26.4122,231083.0
2020-06-02 10:30:00,35.12,35.15,35.09,35.11,274284.0,26.4122,26.4348,26.3897,26.4047,274284.0
2020-06-02 11:00:00,35.12,35.13,35.06,35.1,490113.0,26.4122,26.4197,26.3671,26.3972,490113.0
2020-06-02 11:30:00,35.1,35.11,35.07,35.08,107885.0,26.3972,26.4047,26.3746,26.3821,107885.0
2020-06-02 12:00:00,35.08,35.13,35.06,35.13,263519.0,26.3821,26.4197,26.3671,26.4197,263519.0
2020-06-02 12:30:00,35.13,35.14,35.12,35.13,119764.0,26.4197,26.4273,26.4122,26.4197,119764.0
2020-06-02 13:00:00,35.13,35.14,35.12,35.13,170254.0,26.4197,26.4273,26.4122,26.4197,170254.0
2020-06-02 13:30:00,35.13,35.14,35.11,35.13,140728.0,26.4197,26.4273,26.4047,26.4197,140728.0
2020-06-02 14:00:00,35.14,35.17,35.11,35.15,156904.0,26.4273,26.4498,26.4047,26.4348,156904.0
2020-06-02 14:30:00,35.15,35.16,35.13,35.16,93050.0,26.4348,26.4423,26.4197,26.4423,93050.0
2020-06-02 15:00:00,35.16,35.16,35.12,35.14,199830.0,26.4423,26.4423,26.4122,26.4273,199830.0
2020-06-02 15:30:00,35.14,35.17,35.12,35.13,197836.0,26.4273,26.4498,26.4122,26.4197,197836.0
2020-06-03 09:30:00,35.28,35.29,35.23,35.27,421925.0,26.5325,26.5401,26.4949,26.525,421925.0
2020-06-03 10:00:00,35.27,35.32,35.26,35.27,190482.0,26.525,26.5626,26.5175,26.525,190482.0
2020-06-03 10:30:00,35.27,35.32,35.26,35.32,138195.0,26.525,26.5626,26.5175,26.5626,138195.0
2020-06-03 11:00:00,35.31,35.32,35.3,35.3,121499.0,26.5551,26.5626,26.5476,26.5476,121499.0
2020-06-03 11:30:00,35.3,35.34,35.28,35.3,256576.0,26.5476,26.5777,26.5325,26.5476,256576.0
2020-06-03 12:00:00,35.3,35.32,35.29,35.3,253474.0,26.5476,26.5626,26.5401,26.5476,253474.0
2020-06-03 12:30:00,35.3,35.35,35.3,35.31,152778.0,26.5476,26.5852,26.5476,26.5551,152778.0
2020-06-03 13:00:00,35.32,35.33,35.31,35.33,172829.0,26.5626,26.5701,26.5551,26.5701,172829.0
2020-06-03 13:30:00,35.33,35.33,35.31,35.32,172384.0,26.5701,26.5701,26.5551,26.5626,172384.0
2020-06-03 14:00:00,35.31,35.34,35.31,35.34,120771.0,26.5551,26.5777,26.5551,26.5777,120771.0
2020-06-03 14:30:00,35.34,35.35,35.33,35.34,178862.0,26.5777,26.5852,26.5701,26.5777,178862.0
2020-06-03 15:00:00,35.34,35.36,35.34,35.36,183923.0,26.5777,26.5927,26.5777,26.5927,183923.0
2020-06-03 15:30:00,35.36,35.39,35.28,35.3,558927.0,26.5927,26.6153,26.5325,26.5476,558927.0
2020-06-04 09:30:00,35.3,35.34,35.27,35.34,246556.0,26.5476,26.5777,26.525,26.5777,246556.0
2020-06-04 10:00:00,35.34,35.37,35.33,35.36,178379.0,26.5777,26.6002,26.5701,26.5927,178379.0
2020-06-04 10:30:00,35.37,35.4,35.34,35.39,158955.0,26.6002,26.6228,26.5777,26.6153,158955.0
2020-06-04 11:00:00,35.4,35.4,35.32,35.34,244126.0,26.6228,26.6228,26.5626,26.5777,244126.0
2020-06-04 11:30:00,35.34,35.38,35.34,35.38,162092.0,26.5777,26.6078,26.5777,26.6078,162092.0
2020-06-04 12:00:00,35.38,35.39,35.37,35.38,118474.0,26.6078,26.6153,26.6002,26.6078,118474.0
2020-06-04 12:30:00,35.37,35.38,35.32,35.32,121292.0,26.6002,26.6078,26.5626,26.5626,121292.0
2020-06-04 13:00:00,35.32,35.37,35.32,35.37,87363.0,26.5626,26.6002,26.5626,26.6002,87363.0
2020-06-04 13:30:00,35.37,35.38,35.36,35.36,160463.0,26.6002,26.6078,26.5927,26.5927,160463.0
2020-06-04 14:00:00,35.37,35.38,35.36,35.38,117564.0,26.6002,26.6078,26.5927,26.6078,117564.0
2020-06-04 14:30:00,35.38,35.38,35.32,35.32,116091.0,26.6078,26.6078,26.5626,26.5626,116091.0
2020-06-04 15:00:00,35.32,35.33,35.27,35.32,181288.0,26.5626,26.5701,26.525,26.5626,181288.0
2020-06-04 15:30:00,35.31,35.33,35.27,35.3,223125.0,26.5551,26.5701,26.525,26.5476,223125.0
2020-06-05 09:30:00,35.82,35.83,35.59,35.66,1235399.0,26.9387,26.9462,26.7657,26.8183,1235399.0
2020-06-05 10:00:00,35.66,35.69,35.63,35.65,339321.0,26.8183,26.8409,26.7958,26.8108,339321.0
2020-06-05 10:30:00,35.65,35.69,35.61,35.68,292240.0,26.8108,26.8409,26.7807,26.8334,292240.0
2020-06-05 11:00:00,35.68,35.76,35.67,35.75,681095.0,26.8334,26.8935,26.8258,26.886,681095.0
2020-06-05 11:30:00,35.75,35.76,35.66,35.68,235739.0,26.886,26.8935,26.8183,26.8334,235739.0
2020-06-05 12:00:00,35.68,35.68,35.62,35.66,151145.0,26.8334,26.8334,26.7882,26.8183,151145.0
2020-06-05 12:30:00,35.66,35.7,35.66,35.68,132714.0,26.8183,26.8484,26.8183,26.8334,132714.0
2020-06-05 13:00:00,35.68,35.72,35.66,35.67,207855.0,26.8334,26.8635,26.8183,26.8258,207855.0
2020-06-05 13:30:00,35.68,35.68,35.64,35.65,162323.0,26.8334,26.8334,26.8033,26.8108,162323.0
2020-06-05 14:00:00,35.65,35.7,35.65,35.66,175755.0,26.8108,26.8484,26.8108,26.8183,175755.0
2020-06-05 14:30:00,35.66,35.67,35.62,35.64,171416.0,26.8183,26.8258,26.7882,26.8033,171416.0
2020-06-05 15:00:00,35.65,35.65,35.59,35.61,240513.0,26.8108,26.8108,26.7657,26.7807,240513.0
2020-06-05 15:30:00,35.61,35.63,35.58,35.6,484551.0,26.7807,26.7958,26.7582,26.7732,484551.0
2020-06-08 09:30:00,35.69,35.76,35.65,35.75,258380.0,26.8409,26.8935,26.8108,26.886,258380.0
2020-06-08 10:00:00,35.75,35.76,35.72,35.74,382046.0,26.886,26.8935,26.8635,26.8785,382046.0
2020-06-08 10:30:00,35.74,35.77,35.7,35.76,234482.0,26.8785,26.9011,26.8484,26.8935,234482.0
2020-06-08 11:00:00,35.76,35.8,35.75,35.8,213346.0,26.8935,26.9236,26.886,26.9236,213346.0
2020-06-08 11:30:00,35.8,35.81,35.78,35.81,202666.0,26.9236,26.9311,26.9086,26.9311,202666.0
2020-06-08 12:00:00,35.81,35.82,35.78,35.78,147714.0,26.9311,26.9387,26.9086,26.9086,147714.0
2020-06-08 12:30:00,35.79,35.81,35.78,35.81,184315.0,26.9161,26.9311,26.9086,26.9311,184315.0
2020-06-08 13:00:00,35.8,35.82,35.8,35.82,188054.0,26.9236,26.9387,26.9236,26.9387,188054.0
2020-06-08 13:30:00,35.81,35.84,35.8,35.83,334481.0,26.9311,26.9537,26.9236,26.9462,334481.0
2020-06-08 14:00:00,35.83,35.84,35.83,35.84,109780.0,26.9462,26.9537,26.9462,26.9537,109780.0
2020-06-08 14:30:00,35.84,35.85,35.8,35.83,992815.0,26.9537,26.9612,26.9236,26.9462,992815.0
2020-06-08 15:00:00,35.83,35.85,35.82,35.84,385203.0,26.9462,26.9612,26.9387,26.9537,385203.0
2020-06-08 15:30:00,35.84,35.87,35.83,35.87,566651.0,26.9537,26.9763,26.9462,26.9763,566651.0
2020-06-09 09:30:00,35.75,35.75,35.62,35.69,445412.0,26.886,26.886,26.7882,26.8409,445412.0
2020-06-09 10:00:00,35.68,35.68,35.59,35.65,221369.0,26.8334,26.8334,26.7657,26.8108,221369.0
2020-06-09 10:30:00,35.65,35.71,35.64,35.7,123960.0,26.8108,26.8559,26.8033,26.8484,123960.0
2020-06-09 11:00:00,35.7,35.71,35.68,35.7,193812.0,26.8484,26.8559,26.8334,26.8484,193812.0
2020-06-09 11:30:00,35.7,35.72,35.69,35.72,209038.0,26.8484,26.8635,26.8409,26.8635,209038.0
2020-06-09 12:00:00,35.71,35.72,35.71,35.71,96722.0,26.8559,26.8635,26.8559,26.8559,96722.0
2020-06-09 12:30:00,35.72,35.72,35.71,35.71,98847.0,26.8635,26.8635,26.8559,26.8559,98847.0
2020-06-09 13:00:00,35.72,35.75,35.71,35.74,169519.0,26.8635,26.886,26.8559,26.8785,169519.0
2020-06-09 13:30:00,35.75,35.75,35.73,35.74,132426.0,26.886,26.886,26.871,26.8785,132426.0
2020-06-09 14:00:00,35.74,35.74,35.71,35.71,141790.0,26.8785,26.8785,26.8559,26.8559,141790.0
2020-06-09 14:30:00,35.72,35.75,35.71,35.75,385453.0,26.8635,26.886,26.8559,26.886,385453.0
2020-06-09 15:00:00,35.74,35.76,35.73,35.76,384031.0,26.8785,26.8935,26.871,26.8935,384031.0
2020-06-09 15:30:00,35.76,35.76,35.69,35.7,364152.0,26.8935,26.8935,26.8409,26.8484,364152.0
2020-06-10 09:30:00,35.73,35.73,35.58,35.61,270608.0,26.871,26.871,26.7582,26.7807,270608.0
2020-06-10 10:00:00,35.61,35.61,35.47,35.53,286270.0,26.7807,26.7807,26.6754,26.7206,286270.0
2020-06-10 10:30:00,35.52,35.6,35.5,35.52,214689.0,26.713,26.7732,26.698,26.713,214689.0
2020-06-10 11:00:00,35.52,35.59,35.51,35.58,166906.0,26.713,26.7657,26.7055,26.7582,166906.0
2020-06-10 11:30:00,35.58,35.6,35.54,35.59,192216.0,26.7582,26.7732,26.7281,26.7657,192216.0
2020-06-10 12:00:00,35.6,35.64,35.59,35.62,263320.0,26.7732,26.8033,26.7657,26.7882,263320.0
2020-06-10 12:30:00,35.63,35.63,35.58,35.61,130977.0,26.7958,26.7958,26.7582,26.7807,130977.0
2020-06-10 13:00:00,35.61,35.63,35.6,35.6,228601.0,26.7807,26.7958,26.7732,26.7732,228601.0
2020-06-10 13:30:00,35.6,35.62,35.59,35.62,169998.0,26.7732,26.7882,26.7657,26.7882,169998.0
2020-06-10 14:00:00,35.62,35.68,35.6,35.68,370721.0,26.7882,26.8334,26.7732,26.8334,370721.0
2020-06-10 14:30:00,35.68,35.69,35.59,35.64,353032.0,26.8334,26.8409,26.7657,26.8033,353032.0
2020-06-10 15:00:00,35.64,35.65,35.61,35.65,339706.0,26.8033,26.8108,26.7807,26.8108,339706.0
2020-06-10 15:30:00,35.65,35.66,35.55,35.56,451834.0,26.8108,26.8183,26.7356,26.7431,451834.0
2020-06-11 09:30:00,35.0,35.18,34.87,35.18,626852.0,26.322,26.4573,26.2242,26.4573,626852.0
2020-06-11 10:00:00,35.19,35.23,34.97,34.97,441101.0,26.4649,26.4949,26.2994,26.2994,441101.0
2020-06-11 10:30:00,34.97,35.02,34.83,34.85,512148.0,26.2994,26.337,26.1941,26.2092,512148.0
2020-06-11 11:00:00,34.85,34.87,34.78,34.84,436718.0,26.2092,26.2242,26.1565,26.2016,436718.0
2020-06-11 11:30:00,34.83,34.86,34.61,34.7,782918.0,26.1941,26.2167,26.0287,26.0964,782918.0
2020-06-11 12:00:00,34.69,34.69,34.55,34.58,463645.0,26.0888,26.0888,25.9835,26.0061,463645.0
2020-06-11 12:30:00,34.58,34.64,34.47,34.5,724116.0,26.0061,26.0512,25.9234,25.9459,724116.0
2020-06-11 13:00:00,34.5,34.6,34.49,34.55,574146.0,25.9459,26.0211,25.9384,25.9835,574146.0
2020-06-11 13:30:00,34.55,34.61,34.51,34.59,233920.0,25.9835,26.0287,25.9535,26.0136,233920.0
2020-06-11 14:00:00,34.59,34.61,34.53,34.56,275306.0,26.0136,26.0287,25.9685,25.9911,275306.0
2020-06-11 14:30:00,34.56,34.56,34.46,34.5,358465.0,25.9911,25.9911,25.9159,25.9459,358465.0
2020-06-11 15:00:00,34.49,34.52,34.46,34.49,502180.0,25.9384,25.961,25.9159,25.9384,502180.0
2020-06-11 15:30:00,34.5,34.54,34.45,34.48,613792.0,25.9459,25.976,25.9083,25.9309,613792.0
2020-06-12 09:30:00,34.89,35.03,34.72,34.95,545330.0,26.2392,26.3445,26.1114,26.2844,545330.0
2020-06-12 10:00:00,34.96,35.03,34.9,34.9,323885.0,26.2919,26.3445,26.2468,26.2468,323885.0
2020-06-12 10:30:00,34.9,34.93,34.72,34.73,288847.0,26.2468,26.2693,26.1114,26.1189,288847.0
2020-06-12 11:00:00,34.74,34.86,34.64,34.77,386607.0,26.1264,26.2167,26.0512,26.149,386607.0
2020-06-12 11:30:00,34.77,34.87,34.72,34.87,326287.0,26.149,26.2242,26.1114,26.2242,326287.0
2020-06-12 12:00:00,34.87,34.88,34.76,34.79,174059.0,26.2242,26.2317,26.1415,26.164,174059.0
2020-06-12 12:30:00,34.78,34.79,34.71,34.77,221493.0,26.1565,26.164,26.1039,26.149,221493.0
2020-06-12 13:00:00,34.78,34.78,34.67,34.68,206197.0,26.1565,26.1565,26.0738,26.0813,206197.0
2020-06-12 13:30:00,34.69,34.7,34.46,34.5,2193865.0,26.0888,26.0964,25.9159,25.9459,2193865.0
2020-06-12 14:00:00,34.5,34.53,34.39,34.43,2965381.0,25.9459,25.9685,25.8632,25.8933,2965381.0
2020-06-12 14:30:00,34.44,34.54,34.39,34.5,1252412.0,25.9008,25.976,25.8632,25.9459,1252412.0
2020-06-12 15:00:00,34.5,34.57,34.43,34.45,413350.0,25.9459,25.9986,25.8933,25.9083,413350.0
2020-06-12 15:30:00,34.45,34.47,34.41,34.41,910813.0,25.9083,25.9234,25.8783,25.8783,910813.0
2020-06-15 09:30:00,34.1,34.27,34.03,34.27,696847.0,25.6451,25.773,25.5925,25.773,696847.0
2020-06-15 10:00:00,34.27,34.38,34.22,34.27,386655.0,25.773,25.8557,25.7354,25.773,386655.0
2020-06-15 10:30:00,34.27,34.33,34.24,34.26,925316.0,25.773,25.8181,25.7504,25.7654,925316.0
2020-06-15 11:00:00,34.26,34.35,34.24,34.34,448032.0,25.7654,25.8331,25.7504,25.8256,448032.0
2020-06-15 11:30:00,34.33,34.39,34.32,34.37,232282.0,25.8181,25.8632,25.8106,25.8482,232282.0
2020-06-15 12:00:00,34.36,34.45,34.35,34.43,225855.0,25.8407,25.9083,25.8331,25.8933,225855.0
2020-06-15 12:30:00,34.42,34.46,34.39,34.45,264889.0,25.8858,25.9159,25.8632,25.9083,264889.0
2020-06-15 13:00:00,34.45,34.49,34.42,34.43,343871.0,25.9083,25.9384,25.8858,25.8933,343871.0
2020-06-15 13:30:00,34.43,34.47,34.41,34.41,161740.0,25.8933,25.9234,25.8783,25.8783,161740.0
2020-06-15 14:00:00,34.41,34.68,34.41,34.62,747886.0,25.8783,26.0813,25.8783,26.0362,747886.0
2020-06-15 14:30:00,34.62,34.65,34.56,34.58,419886.0,26.0362,26.0588,25.9911,26.0061,419886.0
2020-06-15 15:00:00,34.58,34.66,34.52,34.53,326263.0,26.0061,26.0663,25.961,25.9685,326263.0
2020-06-15 15:30:00,34.53,34.63,34.48,34.62,560289.0,25.9685,26.0437,25.9309,26.0362,560289.0
2020-06-16 09:30:00,35.1,35.12,34.97,35.04,544474.0,26.3972,26.4122,26.2994,26.3521,544474.0
2020-06-16 10:00:00,35.05,35.13,35.02,35.08,334968.0,26.3596,26.4197,26.337,26.3821,334968.0
2020-06-16 10:30:00,35.09,35.1,34.87,34.88,414056.0,26.3897,26.3972,26.2242,26.2317,414056.0
2020-06-16 11:00:00,34.88,34.96,34.83,34.95,221878.0,26.2317,26.2919,26.1941,26.2844,221878.0
2020-06-16 11:30:00,34.95,35.01,34.92,34.93,171877.0,26.2844,26.3295,26.2618,26.2693,171877.0
2020-06-16 12:00:00,34.94,34.96,34.87,34.95,136309.0,26.2768,26.2919,26.2242,26.2844,136309.0
2020-06-16 12:30:00,34.95,35.04,34.95,35.01,93383.0,26.2844,26.3521,26.2844,26.3295,93383.0
2020-06-16 13:00:00,35.01,35.04,34.99,35.03,118075.0,26.3295,26.3521,26.3145,26.3445,118075.0
2020-06-16 13:30:00,35.03,35.07,34.99,35.04,140888.0,26.3445,26.3746,26.3145,26.3521,140888.0
2020-06-16 14:00:00,35.04,35.08,34.98,35.04,163927.0,26.3521,26.3821,26.3069,26.3521,163927.0
2020-06-16 14:30:00,35.04,35.07,35.01,35.05,117633.0,26.3521,26.3746,26.3295,26.3596,117633.0
2020-06-16 15:00:00,35.06,35.07,34.95,34.99,152214.0,26.3671,26.3746,26.2844,26.3145,152214.0
2020-06-16 15:30:00,34.99,35.02,34.95,34.99,199181.0,26.3145,26.337,26.2844,26.3145,199181.0
2020-06-17 09:30:00,35.06,35.13,35.01,35.05,254957.0,26.3671,26.4197,26.3295,26.3596,254957.0
2020-06-17 10:00:00,35.05,35.09,35.02,35.04,308724.0,26.3596,26.3897,26.337,26.3521,308724.0
2020-06-17 10:30:00,35.03,35.09,35.02,35.06,127880.0,26.3445,26.3897,26.337,26.3671,127880.0
2020-06-17 11:00:00,35.05,35.11,35.05,35.08,343534.0,26.3596,26.4047,26.3596,26.3821,343534.0
2020-06-17 11:30:00,35.07,35.12,35.05,35.06,313095.0,26.3746,26.4122,26.3596,26.3671,313095.0
2020-06-17 12:00:00,35.05,35.07,35.04,35.07,159086.0,26.3596,26.3746,26.3521,26.3746,159086.0
2020-06-17 12:30:00,35.06,35.1,35.06,35.09,130956.0,26.3671,26.3972,26.3671,26.3897,130956.0
2020-06-17 13:00:00,35.09,35.11,35.08,35.11,138180.0,26.3897,26.4047,26.3821,26.4047,138180.0
2020-06-17 13:30:00,35.11,35.13,35.1,35.1,103494.0,26.4047,26.4197,26.3972,26.3972,103494.0
2020-06-17 14:00:00,35.09,35.12,35.07,35.07,93076.0,26.3897,26.4122,26.3746,26.3746,93076.0
2020-06-17 14:30:00,35.08,35.12,35.06,35.1,297810.0,26.3821,26.4122,26.3671,26.3972,297810.0
2020-06-17 15:00:00,35.1,35.11,35.01,35.04,227752.0,26.3972,26.4047,26.3295,26.3521,227752.0
2020-06-17 15:30:00,35.04,35.07,35.01,35.05,257783.0,26.3521,26.3746,26.3295,26.3596,257783.0
2020-06-18 09:30:00,34.89,35.04,34.89,35.0,280301.0,26.2392,26.3521,26.2392,26.322,280301.0
2020-06-18 10:00:00,35.01,35.07,34.99,34.99,214961.0,26.3295,26.3746,26.3145,26.3145,214961.0
2020-06-18 10:30:00,34.99,35.04,34.96,35.01,181485.0,26.3145,26.3521,26.2919,26.3295,181485.0
2020-06-18 11:00:00,35.01,35.01,34.96,34.98,158402.0,26.3295,26.3295,26.2919,26.3069,158402.0
2020-06-18 11:30:00,34.98,35.0,34.96,34.98,92612.0,26.3069,26.322,26.2919,26.3069,92612.0
2020-06-18 12:00:00,34.98,35.05,34.96,35.04,159746.0,26.3069,26.3596,26.2919,26.3521,159746.0
2020-06-18 12:30:00,35.03,35.04,34.99,35.02,91786.0,26.3445,26.3521,26.3145,26.337,91786.0
2020-06-18 13:00:00,35.02,35.04,35.01,35.02,29644.0,26.337,26.3521,26.3295,26.337,29644.0
2020-06-18 13:30:00,35.02,35.04,35.0,35.01,96101.0,26.337,26.3521,26.322,26.3295,96101.0
2020-06-18 14:00:00,35.01,35.01,34.93,34.94,335359.0,26.3295,26.3295,26.2693,26.2768,335359.0
2020-06-18 14:30:00,34.95,34.97,34.93,34.94,164523.0,26.2844,26.2994,26.2693,26.2768,164523.0
2020-06-18 15:00:00,34.94,34.94,34.91,34.92,142983.0,26.2768,26.2768,26.2543,26.2618,142983.0
2020-06-18 15:30:00,34.92,35.0,34.91,34.96,301818.0,26.2618,26.322,26.2543,26.2919,301818.0
2020-06-19 09:30:00,35.14,35.14,35.06,35.08,134982.0,26.4273,26.4273,26.3671,26.3821,134982.0
2020-06-19 10:00:00,35.08,35.13,35.07,35.11,209020.0,26.3821,26.4197,26.3746,26.4047,209020.0
2020-06-19 10:30:00,35.11,35.13,35.08,35.09,113930.0,26.4047,26.4197,26.3821,26.3897,113930.0
2020-06-19 11:00:00,35.09,35.16,35.09,35.12,337962.0,26.3897,26.4423,26.3897,26.4122,337962.0
2020-06-19 11:30:00,35.12,35.12,35.1,35.11,103413.0,26.4122,26.4122,26.3972,26.4047,103413.0
2020-06-19 12:00:00,35.1,35.11,34.98,35.01,302278.0,26.3972,26.4047,26.3069,26.3295,302278.0
2020-06-19 12:30:00,35.02,35.06,35.01,35.06,108422.0,26.337,26.3671,26.3295,26.3671,108422.0
2020-06-19 13:00:00,35.06,35.06,35.01,35.01,75562.0,26.3671,26.3671,26.3295,26.3295,75562.0
2020-06-19 13:30:00,35.01,35.06,34.97,34.98,83464.0,26.3295,26.3671,26.2994,26.3069,83464.0
2020-06-19 14:00:00,34.97,35.01,34.91,34.95,180164.0,26.2994,26.3295,26.2543,26.2844,180164.0
2020-06-19 14:30:00,34.96,35.05,34.94,35.05,88507.0,26.2919,26.3596,26.2768,26.3596,88507.0
2020-06-19 15:00:00,35.05,35.09,35.01,35.07,300916.0,26.3596,26.3897,26.3295,26.3746,300916.0
2020-06-19 15:30:00,35.07,35.07,35.0,35.02,484673.0,26.3746,26.3746,26.322,26.337,484673.0
2020-06-22 09:30:00,35.04,35.04,34.92,34.99,316101.0,26.3521,26.3521,26.2618,26.3145,316101.0
2020-06-22 10:00:00,34.98,35.02,34.97,35.01,126484.0,26.3069,26.337,26.2994,26.3295,126484.0
2020-06-22 10:30:00,35.0,35.01,34.98,34.99,112493.0,26.322,26.3295,26.3069,26.3145,112493.0
2020-06-22 11:00:00,34.99,35.0,34.88,34.88,326395.0,26.3145,26.322,26.2317,26.2317,326395.0
2020-06-22 11:30:00,34.88,34.88,34.77,34.78,470202.0,26.2317,26.2317,26.149,26.1565,470202.0
2020-06-22 12:00:00,34.78,34.85,34.75,34.78,383077.0,26.1565,26.2092,26.134,26.1565,383077.0
2020-06-22 12:30:00,34.78,34.84,34.75,34.83,244110.0,26.1565,26.2016,26.134,26.1941,244110.0
2020-06-22 13:00:00,34.83,34.87,34.82,34.86,109483.0,26.1941,26.2242,26.1866,26.2167,109483.0
2020-06-22 13:30:00,34.86,34.88,34.84,34.85,141014.0,26.2167,26.2317,26.2016,26.2092,141014.0
2020-06-22 14:00:00,34.84,34.85,34.8,34.84,268307.0,26.2016,26.2092,26.1716,26.2016,268307.0
2020-06-22 14:30:00,34.84,34.94,34.83,34.94,292375.0,26.2016,26.2768,26.1941,26.2768,292375.0
2020-06-22 15:00:00,34.94,34.94,34.85,34.88,260521.0,26.2768,26.2768,26.2092,26.2317,260521.0
2020-06-22 15:30:00,34.88,34.91,34.87,34.88,324323.0,26.2317,26.2543,26.2242,26.2317,324323.0
2020-06-23 09:30:00,34.99,35.0,34.85,34.88,628446.0,26.3145,26.322,26.2092,26.2317,628446.0
2020-06-23 10:00:00,34.88,34.9,34.82,34.87,555707.0,26.2317,26.2468,26.1866,26.2242,555707.0
2020-06-23 10:30:00,34.87,34.87,34.79,34.86,312737.0,26.2242,26.2242,26.164,26.2167,312737.0
2020-06-23 11:00:00,34.86,34.93,34.86,34.91,178446.0,26.2167,26.2693,26.2167,26.2543,178446.0
2020-06-23 11:30:00,34.92,34.92,34.88,34.89,112916.0,26.2618,26.2618,26.2317,26.2392,112916.0
2020-06-23 12:00:00,34.89,34.93,34.88,34.91,249072.0,26.2392,26.2693,26.2317,26.2543,249072.0
2020-06-23 12:30:00,34.91,34.94,34.91,34.92,132778.0,26.2543,26.2768,26.2543,26.2618,132778.0
2020-06-23 13:00:00,34.92,34.93,34.9,34.91,102414.0,26.2618,26.2693,26.2468,26.2543,102414.0
2020-06-23 13:30:00,34.91,34.91,34.89,34.9,123630.0,26.2543,26.2543,26.2392,26.2468,123630.0
2020-06-23 14:00:00,34.91,34.93,34.88,34.93,289234.0,26.2543,26.2693,26.2317,26.2693,289234.0
2020-06-23 14:30:00,34.94,34.95,34.9,34.91,285750.0,26.2768,26.2844,26.2468,26.2543,285750.0
2020-06-23 15:00:00,34.91,34.91,34.89,34.9,297219.0,26.2543,26.2543,26.2392,26.2468,297219.0
2020-06-23 15:30:00,34.9,34.9,34.89,34.9,560469.0,26.2468,26.2468,26.2392,26.2468,560469.0
2020-06-24 09:30:00,34.86,34.87,34.72,34.73,534135.0,26.2167,26.2242,26.1114,26.1189,534135.0
2020-06-24 10:00:00,34.73,34.73,34.66,34.68,657208.0,26.1189,26.1189,26.0663,26.0813,657208.0
2020-06-24 10:30:00,34.69,34.7,34.57,34.6,692262.0,26.0888,26.0964,25.9986,26.0211,692262.0
2020-06-24 11:00:00,34.6,34.61,34.55,34.55,395078.0,26.0211,26.0287,25.9835,25.9835,395078.0
2020-06-24 11:30:00,34.56,34.56,34.45,34.56,376228.0,25.9911,25.9911,25.9083,25.9911,376228.0
2020-06-24 12:00:00,34.55,34.63,34.52,34.6,436231.0,25.9835,26.0437,25.961,26.0211,436231.0
2020-06-24 12:30:00,34.59,34.68,34.57,34.67,181451.0,26.0136,26.0813,25.9986,26.0738,181451.0
2020-06-24 13:00:00,34.67,34.69,34.58,34.59,129344.0,26.0738,26.0888,26.0061,26.0136,129344.0
2020-06-24 13:30:00,34.58,34.65,34.55,34.62,178914.0,26.0061,26.0588,25.9835,26.0362,178914.0
2020-06-24 14:00:00,34.63,34.69,34.58,34.69,155532.0,26.0437,26.0888,26.0061,26.0888,155532.0
2020-06-24 14:30:00,34.68,34.7,34.64,34.66,485346.0,26.0813,26.0964,26.0512,26.0663,485346.0
2020-06-24 15:00:00,34.66,34.69,34.65,34.66,365887.0,26.0663,26.0888,26.0588,26.0663,365887.0
2020-06-24 15:30:00,34.67,34.71,34.65,34.7,432974.0,26.0738,26.1039,26.0588,26.0964,432974.0
2020-06-25 09:30:00,34.63,34.69,34.5,34.6,867839.0,26.0437,26.0888,25.9459,26.0211,867839.0
2020-06-25 10:00:00,34.6,34.68,34.59,34.66,247934.0,26.0211,26.0813,26.0136,26.0663,247934.0
2020-06-25 10:30:00,34.67,34.67,34.59,34.59,359437.0,26.0738,26.0738,26.0136,26.0136,359437.0
2020-06-25 11:00:00,34.59,34.64,34.57,34.63,416855.0,26.0136,26.0512,25.9986,26.0437,416855.0
2020-06-25 11:30:00,34.63,34.68,34.59,34.66,253127.0,26.0437,26.0813,26.0136,26.0663,253127.0
2020-06-25 12:00:00,34.66,34.69,34.63,34.66,214590.0,26.0663,26.0888,26.0437,26.0663,214590.0
2020-06-25 12:30:00,34.65,34.68,34.64,34.66,137124.0,26.0588,26.0813,26.0512,26.0663,137124.0
2020-06-25 13:00:00,34.66,34.67,34.64,34.66,257124.0,26.0663,26.0738,26.0512,26.0663,257124.0
2020-06-25 13:30:00,34.66,34.67,34.64,34.64,218993.0,26.0663,26.0738,26.0512,26.0512,218993.0
2020-06-25 14:00:00,34.65,34.66,34.61,34.63,181644.0,26.0588,26.0663,26.0287,26.0437,181644.0
2020-06-25 14:30:00,34.63,34.65,34.6,34.63,188767.0,26.0437,26.0588,26.0211,26.0437,188767.0
2020-06-25 15:00:00,34.63,34.74,34.62,34.73,388916.0,26.0437,26.1264,26.0362,26.1189,388916.0
2020-06-25 15:30:00,34.74,34.74,34.65,34.66,434133.0,26.1264,26.1264,26.0588,26.0663,434133.0
2020-06-26 09:30:00,34.58,34.65,34.57,34.65,243190.0,26.0061,26.0588,25.9986,26.0588,243190.0
2020-06-26 10:00:00,34.65,34.65,34.51,34.56,243506.0,26.0588,26.0588,25.9535,25.9911,243506.0
2020-06-26 10:30:00,34.57,34.6,34.45,34.47,409964.0,25.9986,26.0211,25.9083,25.9234,409964.0
2020-06-26 11:00:00,34.47,34.5,34.44,34.48,196170.0,25.9234,25.9459,25.9008,25.9309,196170.0
2020-06-26 11:30:00,34.48,34.53,34.46,34.5,120777.0,25.9309,25.9685,25.9159,25.9459,120777.0
2020-06-26 12:00:00,34.5,34.5,34.44,34.48,147715.0,25.9459,25.9459,25.9008,25.9309,147715.0
2020-06-26 12:30:00,34.48,34.5,34.46,34.5,92831.0,25.9309,25.9459,25.9159,25.9459,92831.0
2020-06-26 13:00:00,34.49,34.53,34.49,34.52,106966.0,25.9384,25.9685,25.9384,25.961,106966.0
2020-06-26 13:30:00,34.51,34.55,34.49,34.49,136158.0,25.9535,25.9835,25.9384,25.9384,136158.0
2020-06-26 14:00:00,34.49,34.51,34.45,34.46,191730.0,25.9384,25.9535,25.9083,25.9159,191730.0
2020-06-26 14:30:00,34.45,34.46,34.42,34.45,144624.0,25.9083,25.9159,25.8858,25.9083,144624.0
2020-06-26 15:00:00,34.45,34.47,34.42,34.45,199502.0,25.9083,25.9234,25.8858,25.9083,199502.0
2020-06-26 15:30:00,34.45,34.5,34.42,34.5,343634.0,25.9083,25.9459,25.8858,25.9459,343634.0
2020-06-29 09:30:00,34.54,34.55,34.36,34.43,386669.0,25.976,25.9835,25.8407,25.8933,386669.0
2020-06-29 10:00:00,34.43,34.52,34.43,34.51,258133.0,25.8933,25.961,25.8933,25.9535,258133.0
2020-06-29 10:30:00,34.51,34.56,34.49,34.52,182356.0,25.9535,25.9911,25.9384,25.961,182356.0
2020-06-29 11:00:00,34.54,34.55,34.5,34.53,168221.0,25.976,25.9835,25.9459,25.9685,168221.0
2020-06-29 11:30:00,34.53,34.55,34.5,34.52,151740.0,25.9685,25.9835,25.9459,25.961,151740.0
2020-06-29 12:00:00,34.52,34.55,34.5,34.55,182282.0,25.961,25.9835,25.9459,25.9835,182282.0
2020-06-29 12:30:00,34.55,34.58,34.51,34.52,211352.0,25.9835,26.0061,25.9535,25.961,211352.0
2020-06-29 13:00:00,34.52,34.55,34.52,34.54,107128.0,25.961,25.9835,25.961,25.976,107128.0
2020-06-29 13:30:00,34.54,34.57,34.5,34.51,267680.0,25.976,25.9986,25.9459,25.9535,267680.0
2020-06-29 14:00:00,34.52,34.54,34.5,34.51,126078.0,25.961,25.976,25.9459,25.9535,126078.0
2020-06-29 14:30:00,34.52,34.53,34.49,34.51,176967.0,25.961,25.9685,25.9384,25.9535,176967.0
2020-06-29 15:00:00,34.51,34.52,34.48,34.5,285788.0,25.9535,25.961,25.9309,25.9459,285788.0
2020-06-29 15:30:00,34.5,34.53,34.49,34.52,351010.0,25.9459,25.9685,25.9384,25.961,351010.0
2020-06-30 09:30:00,34.59,34.63,34.54,34.62,418111.0,26.0136,26.0437,25.976,26.0362,418111.0
2020-06-30 10:00:00,34.62,34.65,34.61,34.63,212246.0,26.0362,26.0588,26.0287,26.0437,212246.0
2020-06-30 10:30:00,34.63,34.63,34.6,34.62,293497.0,26.0437,26.0437,26.0211,26.0362,293497.0
2020-06-30 11:00:00,34.62,34.63,34.61,34.62,199669.0,26.0362,26.0437,26.0287,26.0362,199669.0
2020-06-30 11:30:00,34.62,34.63,34.57,34.58,156218.0,26.0362,26.0437,25.9986,26.0061,156218.0
2020-06-30 12:00:00,34.59,34.62,34.58,34.6,137376.0,26.0136,26.0362,26.0061,26.0211,137376.0
2020-06-30 12:30:00,34.6,34.6,34.56,34.57,173851.0,26.0211,26.0211,25.9911,25.9986,173851.0
2020-06-30 13:00:00,34.57,34.57,34.56,34.57,87615.0,25.9986,25.9986,25.9911,25.9986,87615.0
2020-06-30 13:30:00,34.56,34.57,34.51,34.54,300027.0,25.9911,25.9986,25.9535,25.976,300027.0
2020-06-30 14:00:00,34.54,34.56,34.5,34.55,296422.0,25.976,25.9911,25.9459,25.9835,296422.0
2020-06-30 14:30:00,34.56,34.56,34.47,34.48,246782.0,25.9911,25.9911,25.9234,25.9309,246782.0
2020-06-30 15:00:00,34.49,34.49,34.45,34.47,322533.0,25.9384,25.9384,25.9083,25.9234,322533.0
2020-06-30 15:30:00,34.46,34.65,34.46,34.64,1499345.0,25.9159,26.0588,25.9159,26.0512,1499345.0
2020-07-01 09:30:00,34.46,34.52,34.43,34.45,578416.0,26.0415,26.0869,26.0189,26.034,578416.0
2020-07-01 10:00:00,34.47,34.54,34.47,34.52,428717.0,26.0491,26.102,26.0491,26.0869,428717.0
2020-07-01 10:30:00,34.52,34.54,34.45,34.49,170602.0,26.0869,26.102,26.034,26.0642,170602.0
2020-07-01 11:00:00,34.48,34.5,34.42,34.44,218381.0,26.0566,26.0718,26.0113,26.0264,218381.0
2020-07-01 11:30:00,34.45,34.49,34.44,34.48,164759.0,26.034,26.0642,26.0264,26.0566,164759.0
2020-07-01 12:00:00,34.49,34.52,34.47,34.51,204183.0,26.0642,26.0869,26.0491,26.0793,204183.0
2020-07-01 12:30:00,34.52,34.53,34.46,34.47,129451.0,26.0869,26.0944,26.0415,26.0491,129451.0
2020-07-01 13:00:00,34.48,34.49,34.46,34.49,50598.0,26.0566,26.0642,26.0415,26.0642,50598.0
2020-07-01 13:30:00,34.49,34.5,34.46,34.47,94650.0,26.0642,26.0718,26.0415,26.0491,94650.0
2020-07-01 14:00:00,34.48,34.51,34.47,34.5,107382.0,26.0566,26.0793,26.0491,26.0718,107382.0
2020-07-01 14:30:00,34.51,34.52,34.49,34.52,125495.0,26.0793,26.0869,26.0642,26.0869,125495.0
2020-07-01 15:00:00,34.52,34.56,34.51,34.55,190720.0,26.0869,26.1171,26.0793,26.1095,190720.0
2020-07-01 15:30:00,34.55,34.59,34.52,34.54,461804.0,26.1095,26.1398,26.0869,26.102,461804.0
2020-07-02 09:30:00,34.66,34.73,34.66,34.73,199726.0,26.1927,26.2456,26.1927,26.2456,199726.0
2020-07-02 10:00:00,34.73,34.78,34.71,34.71,261612.0,26.2456,26.2834,26.2305,26.2305,261612.0
2020-07-02 10:30:00,34.71,34.73,34.66,34.71,172726.0,26.2305,26.2456,26.1927,26.2305,172726.0
2020-07-02 11:00:00,34.71,34.72,34.65,34.72,153962.0,26.2305,26.238,26.1851,26.238,153962.0
2020-07-02 11:30:00,34.72,34.74,34.71,34.73,100253.0,26.238,26.2531,26.2305,26.2456,100253.0
2020-07-02 12:00:00,34.73,34.74,34.7,34.74,88607.0,26.2456,26.2531,26.2229,26.2531,88607.0
2020-07-02 12:30:00,34.74,34.74,34.72,34.74,170257.0,26.2531,26.2531,26.238,26.2531,170257.0
2020-07-02 13:00:00,34.74,34.75,34.73,34.75,63096.0,26.2531,26.2607,26.2456,26.2607,63096.0
2020-07-02 13:30:00,34.75,34.75,34.71,34.72,81599.0,26.2607,26.2607,26.2305,26.238,81599.0
2020-07-02 14:00:00,34.72,34.74,34.71,34.71,227874.0,26.238,26.2531,26.2305,26.2305,227874.0
2020-07-02 14:30:00,34.71,34.74,34.71,34.73,135748.0,26.2305,26.2531,26.2305,26.2456,135748.0
2020-07-02 15:00:00,34.74,34.74,34.72,34.73,155390.0,26.2531,26.2531,26.238,26.2456,155390.0
2020-07-02 15:30:00,34.73,34.73,34.63,34.65,477534.0,26.2456,26.2456,26.17,26.1851,477534.0
2020-07-06 09:30:00,34.79,34.84,34.78,34.8,241577.0,26.2909,26.3287,26.2834,26.2985,241577.0
2020-07-06 10:00:00,34.81,34.82,34.75,34.76,198671.0,26.306,26.3136,26.2607,26.2682,198671.0
2020-07-06 10:30:00,34.76,34.77,34.73,34.73,308428.0,26.2682,26.2758,26.2456,26.2456,308428.0
2020-07-06 11:00:00,34.74,34.76,34.72,34.76,185767.0,26.2531,26.2682,26.238,26.2682,185767.0
2020-07-06 11:30:00,34.76,34.78,34.75,34.76,86780.0,26.2682,26.2834,26.2607,26.2682,86780.0
2020-07-06 12:00:00,34.75,34.76,34.72,34.74,157443.0,26.2607,26.2682,26.238,26.2531,157443.0
2020-07-06 12:30:00,34.74,34.75,34.73,34.75,89912.0,26.2531,26.2607,26.2456,26.2607,89912.0
2020-07-06 13:00:00,34.75,34.75,34.73,34.73,107470.0,26.2607,26.2607,26.2456,26.2456,107470.0
2020-07-06 13:30:00,34.73,34.75,34.72,34.72,145629.0,26.2456,26.2607,26.238,26.238,145629.0
2020-07-06 14:00:00,34.73,34.73,34.71,34.73,93331.0,26.2456,26.2456,26.2305,26.2456,93331.0
2020-07-06 14:30:00,34.73,34.75,34.72,34.73,120929.0,26.2456,26.2607,26.238,26.2456,120929.0
2020-07-06 15:00:00,34.73,34.73,34.71,34.71,213590.0,26.2456,26.2456,26.2305,26.2305,213590.0
2020-07-06 15:30:00,34.71,34.75,34.71,34.72,187779.0,26.2305,26.2607,26.2305,26.238,187779.0
2020-07-07 09:30:00,34.75,34.75,34.65,34.69,217553.0,26.2607,26.2607,26.1851,26.2153,217553.0
2020-07-07 10:00:00,34.68,34.71,34.66,34.69,79284.0,26.2078,26.2305,26.1927,26.2153,79284.0
2020-07-07 10:30:00,34.7,34.75,34.68,34.75,103204.0,26.2229,26.2607,26.2078,26.2607,103204.0
2020-07-07 11:00:00,34.74,34.75,34.71,34.75,93005.0,26.2531,26.2607,26.2305,26.2607,93005.0
2020-07-07 11:30:00,34.75,34.75,34.72,34.73,53629.0,26.2607,26.2607,26.238,26.2456,53629.0
2020-07-07 12:00:00,34.73,34.75,34.73,34.75,91633.0,26.2456,26.2607,26.2456,26.2607,91633.0
2020-07-07 12:30:00,34.75,34.75,34.72,34.73,148943.0,26.2607,26.2607,26.238,26.2456,148943.0
2020-07-07 13:00:00,34.73,34.73,34.72,34.73,98856.0,26.2456,26.2456,26.238,26.2456,98856.0
2020-07-07 13:30:00,34.72,34.74,34.71,34.73,125490.0,26.238,26.2531,26.2305,26.2456,125490.0
2020-07-07 14:00:00,34.73,34.74,34.71,34.72,92623.0,26.2456,26.2531,26.2305,26.238,92623.0
2020-07-07 14:30:00,34.72,34.74,34.71,34.74,234784.0,26.238,26.2531,26.2305,26.2531,234784.0
2020-07-07 15:00:00,34.74,34.74,34.73,34.73,178746.0,26.2531,26.2531,26.2456,26.2456,178746.0
2020-07-07 15:30:00,34.73,34.74,34.67,34.7,267942.0,26.2456,26.2531,26.2002,26.2229,267942.0
2020-07-08 09:30:00,34.8,34.8,34.73,34.77,264075.0,26.2985,26.2985,26.2456,26.2758,264075.0
2020-07-08 10:00:00,34.77,34.77,34.71,34.72,81251.0,26.2758,26.2758,26.2305,26.238,81251.0
2020-07-08 10:30:00,34.72,34.78,34.7,34.74,158003.0,26.238,26.2834,26.2229,26.2531,158003.0
2020-07-08 11:00:00,34.74,34.74,34.68,34.71,201710.0,26.2531,26.2531,26.2078,26.2305,201710.0
2020-07-08 11:30:00,34.7,34.74,34.7,34.72,67074.0,26.2229,26.2531,26.2229,26.238,67074.0
2020-07-08 12:00:00,34.73,34.75,34.7,34.71,170490.0,26.2456,26.2607,26.2229,26.2305,170490.0
2020-07-08 12:30:00,34.71,34.72,34.7,34.71,85491.0,26.2305,26.238,26.2229,26.2305,85491.0
2020-07-08 13:00:00,34.71,34.72,34.69,34.7,82291.0,26.2305,26.238,26.2153,26.2229,82291.0
2020-07-08 13:30:00,34.7,34.72,34.69,34.72,68516.0,26.2229,26.238,26.2153,26.238,68516.0
2020-07-08 14:00:00,34.72,34.74,34.71,34.73,139388.0,26.238,26.2531,26.2305,26.2456,139388.0
2020-07-08 14:30:00,34.73,34.75,34.72,34.75,81516.0,26.2456,26.2607,26.238,26.2607,81516.0
2020-07-08 15:00:00,34.74,34.77,34.74,34.77,210434.0,26.2531,26.2758,26.2531,26.2758,210434.0
2020-07-08 15:30:00,34.77,34.79,34.76,34.79,245614.0,26.2758,26.2909,26.2682,26.2909,245614.0
2020-07-09 09:30:00,34.86,34.87,34.69,34.75,225447.0,26.3438,26.3514,26.2153,26.2607,225447.0
2020-07-09 10:00:00,34.75,34.76,34.7,34.75,105736.0,26.2607,26.2682,26.2229,26.2607,105736.0
2020-07-09 10:30:00,34.75,34.76,34.63,34.65,202137.0,26.2607,26.2682,26.17,26.1851,202137.0
2020-07-09 11:00:00,34.65,34.66,34.59,34.62,205084.0,26.1851,26.1927,26.1398,26.1624,205084.0
2020-07-09 11:30:00,34.62,34.68,34.62,34.67,175057.0,26.1624,26.2078,26.1624,26.2002,175057.0
2020-07-09 12:00:00,34.68,34.72,34.67,34.7,163781.0,26.2078,26.238,26.2002,26.2229,163781.0
2020-07-09 12:30:00,34.7,34.75,34.69,34.71,203465.0,26.2229,26.2607,26.2153,26.2305,203465.0
2020-07-09 13:00:00,34.71,34.74,34.71,34.72,185204.0,26.2305,26.2531,26.2305,26.238,185204.0
2020-07-09 13:30:00,34.72,34.72,34.69,34.7,130237.0,26.238,26.238,26.2153,26.2229,130237.0
2020-07-09 14:00:00,34.7,34.75,34.7,34.75,87036.0,26.2229,26.2607,26.2229,26.2607,87036.0
2020-07-09 14:30:00,34.75,34.78,34.73,34.77,198518.0,26.2607,26.2834,26.2456,26.2758,198518.0
2020-07-09 15:00:00,34.78,34.8,34.75,34.76,396325.0,26.2834,26.2985,26.2607,26.2682,396325.0
2020-07-09 15:30:00,34.76,34.8,34.74,34.78,213242.0,26.2682,26.2985,26.2531,26.2834,213242.0
2020-07-10 09:30:00,34.76,34.85,34.74,34.78,187901.0,26.2682,26.3363,26.2531,26.2834,187901.0
2020-07-10 10:00:00,34.78,34.8,34.73,34.79,99003.0,26.2834,26.2985,26.2456,26.2909,99003.0
2020-07-10 10:30:00,34.8,34.82,34.78,34.81,105921.0,26.2985,26.3136,26.2834,26.306,105921.0
2020-07-10 11:00:00,34.81,34.82,34.77,34.82,81011.0,26.306,26.3136,26.2758,26.3136,81011.0
2020-07-10 11:30:00,34.82,34.83,34.8,34.83,104462.0,26.3136,26.3211,26.2985,26.3211,104462.0
2020-07-10 12:00:00,34.83,34.84,34.82,34.82,61625.0,26.3211,26.3287,26.3136,26.3136,61625.0
2020-07-10 12:30:00,34.83,34.86,34.82,34.85,80158.0,26.3211,26.3438,26.3136,26.3363,80158.0
2020-07-10 13:00:00,34.85,34.86,34.82,34.85,128776.0,26.3363,26.3438,26.3136,26.3363,128776.0
2020-07-10 13:30:00,34.84,34.89,34.84,34.88,130792.0,26.3287,26.3665,26.3287,26.3589,130792.0
2020-07-10 14:00:00,34.87,34.89,34.86,34.87,122929.0,26.3514,26.3665,26.3438,26.3514,122929.0
2020-07-10 14:30:00,34.87,34.89,34.86,34.87,79684.0,26.3514,26.3665,26.3438,26.3514,79684.0
2020-07-10 15:00:00,34.86,34.92,34.86,34.91,184888.0,26.3438,26.3892,26.3438,26.3816,184888.0
2020-07-10 15:30:00,34.91,34.95,34.89,34.89,504971.0,26.3816,26.4118,26.3665,26.3665,504971.0
2020-07-13 09:30:00,34.96,35.0,34.93,34.95,205828.0,26.4194,26.4496,26.3967,26.4118,205828.0
2020-07-13 10:00:00,34.95,34.97,34.92,34.96,118967.0,26.4118,26.4269,26.3892,26.4194,118967.0
2020-07-13 10:30:00,34.96,34.99,34.96,34.98,139597.0,26.4194,26.4421,26.4194,26.4345,139597.0
2020-07-13 11:00:00,34.99,35.0,34.98,34.98,156971.0,26.4421,26.4496,26.4345,26.4345,156971.0
2020-07-13 11:30:00,34.98,34.99,34.85,34.9,3547202.0,26.4345,26.4421,26.3363,26.374,3547202.0
2020-07-13 12:00:00,34.9,34.91,34.89,34.91,308205.0,26.374,26.3816,26.3665,26.3816,308205.0
2020-07-13 12:30:00,34.91,34.91,34.88,34.89,132859.0,26.3816,26.3816,26.3589,26.3665,132859.0
2020-07-13 13:00:00,34.89,34.91,34.88,34.9,187981.0,26.3665,26.3816,26.3589,26.374,187981.0
2020-07-13 13:30:00,34.91,34.91,34.9,34.91,115731.0,26.3816,26.3816,26.374,26.3816,115731.0
2020-07-13 14:00:00,34.91,34.91,34.82,34.83,362914.0,26.3816,26.3816,26.3136,26.3211,362914.0
2020-07-13 14:30:00,34.82,34.86,34.8,34.85,339709.0,26.3136,26.3438,26.2985,26.3363,339709.0
2020-07-13 15:00:00,34.85,34.85,34.77,34.78,247024.0,26.3363,26.3363,26.2758,26.2834,247024.0
2020-07-13 15:30:00,34.78,34.78,34.63,34.67,826574.0,26.2834,26.2834,26.17,26.2002,826574.0
2020-07-14 09:30:00,34.6,34.68,34.55,34.62,408751.0,26.1473,26.2078,26.1095,26.1624,408751.0
2020-07-14 10:00:00,34.62,34.62,34.56,34.62,136707.0,26.1624,26.1624,26.1171,26.1624,136707.0
2020-07-14 10:30:00,34.63,34.68,34.62,34.64,271670.0,26.17,26.2078,26.1624,26.1776,271670.0
2020-07-14 11:00:00,34.64,34.68,34.61,34.64,239719.0,26.1776,26.2078,26.1549,26.1776,239719.0
2020-07-14 11:30:00,34.64,34.68,34.63,34.66,189168.0,26.1776,26.2078,26.17,26.1927,189168.0
2020-07-14 12:00:00,34.66,34.66,34.63,34.65,170560.0,26.1927,26.1927,26.17,26.1851,170560.0
2020-07-14 12:30:00,34.65,34.66,34.64,34.66,133524.0,26.1851,26.1927,26.1776,26.1927,133524.0
2020-07-14 13:00:00,34.66,34.66,34.64,34.65,212903.0,26.1927,26.1927,26.1776,26.1851,212903.0
2020-07-14 13:30:00,34.65,34.67,34.64,34.66,162776.0,26.1851,26.2002,26.1776,26.1927,162776.0
2020-07-14 14:00:00,34.66,34.67,34.64,34.67,154301.0,26.1927,26.2002,26.1776,26.2002,154301.0
2020-07-14 14:30:00,34.67,34.68,34.66,34.68,219956.0,26.2002,26.2078,26.1927,26.2078,219956.0
2020-07-14 15:00:00,34.68,34.68,34.64,34.66,290833.0,26.2078,26.2078,26.1776,26.1927,290833.0
2020-07-14 15:30:00,34.66,34.72,34.65,34.7,192264.0,26.1927,26.238,26.1851,26.2229,192264.0
2020-07-15 09:30:00,34.82,34.89,34.8,34.88,251142.0,26.3136,26.3665,26.2985,26.3589,251142.0
2020-07-15 10:00:00,34.88,34.88,34.85,34.87,130651.0,26.3589,26.3589,26.3363,26.3514,130651.0
2020-07-15 10:30:00,34.87,34.89,34.86,34.88,99923.0,26.3514,26.3665,26.3438,26.3589,99923.0
2020-07-15 11:00:00,34.88,34.89,34.87,34.89,175514.0,26.3589,26.3665,26.3514,26.3665,175514.0
2020-07-15 11:30:00,34.89,34.9,34.87,34.87,289123.0,26.3665,26.374,26.3514,26.3514,289123.0
2020-07-15 12:00:00,34.87,34.9,34.86,34.9,215090.0,26.3514,26.374,26.3438,26.374,215090.0
2020-07-15 12:30:00,34.9,34.9,34.88,34.9,129213.0,26.374,26.374,26.3589,26.374,129213.0
2020-07-15 13:00:00,34.9,34.92,34.89,34.91,202964.0,26.374,26.3892,26.3665,26.3816,202964.0
2020-07-15 13:30:00,34.9,34.93,34.9,34.93,93549.0,26.374,26.3967,26.374,26.3967,93549.0
2020-07-15 14:00:00,34.93,34.95,34.92,34.95,260646.0,26.3967,26.4118,26.3892,26.4118,260646.0
2020-07-15 14:30:00,34.95,34.95,34.93,34.95,158679.0,26.4118,26.4118,26.3967,26.4118,158679.0
2020-07-15 15:00:00,34.94,34.95,34.94,34.95,178489.0,26.4043,26.4118,26.4043,26.4118,178489.0
2020-07-15 15:30:00,34.95,34.99,34.94,34.96,625738.0,26.4118,26.4421,26.4043,26.4194,625738.0
2020-07-16 09:30:00,34.95,35.0,34.9,34.98,347000.0,26.4118,26.4496,26.374,26.4345,347000.0
2020-07-16 10:00:00,34.98,35.06,34.96,35.06,261153.0,26.4345,26.495,26.4194,26.495,261153.0
2020-07-16 10:30:00,35.06,35.1,35.05,35.09,278872.0,26.495,26.5252,26.4874,26.5176,278872.0
2020-07-16 11:00:00,35.09,35.13,35.08,35.11,159489.0,26.5176,26.5479,26.5101,26.5327,159489.0
2020-07-16 11:30:00,35.11,35.12,35.06,35.1,162901.0,26.5327,26.5403,26.495,26.5252,162901.0
2020-07-16 12:00:00,35.1,35.12,35.07,35.08,167712.0,26.5252,26.5403,26.5025,26.5101,167712.0
2020-07-16 12:30:00,35.08,35.12,35.07,35.1,121576.0,26.5101,26.5403,26.5025,26.5252,121576.0
2020-07-16 13:00:00,35.11,35.14,35.1,35.14,147114.0,26.5327,26.5554,26.5252,26.5554,147114.0
2020-07-16 13:30:00,35.14,35.15,35.13,35.15,152123.0,26.5554,26.563,26.5479,26.563,152123.0
2020-07-16 14:00:00,35.15,35.18,35.14,35.18,214105.0,26.563,26.5856,26.5554,26.5856,214105.0
2020-07-16 14:30:00,35.18,35.2,35.16,35.16,219031.0,26.5856,26.6008,26.5705,26.5705,219031.0
2020-07-16 15:00:00,35.16,35.17,35.15,35.17,213081.0,26.5705,26.5781,26.563,26.5781,213081.0
2020-07-16 15:30:00,35.17,35.19,35.15,35.16,409328.0,26.5781,26.5932,26.563,26.5705,409328.0
2020-07-17 09:30:00,35.27,35.27,35.21,35.22,199619.0,26.6537,26.6537,26.6083,26.6159,199619.0
2020-07-17 10:00:00,35.22,35.24,35.18,35.18,139966.0,26.6159,26.631,26.5856,26.5856,139966.0
2020-07-17 10:30:00,35.19,35.21,35.18,35.2,89724.0,26.5932,26.6083,26.5856,26.6008,89724.0
2020-07-17 11:00:00,35.2,35.23,35.2,35.22,138000.0,26.6008,26.6234,26.6008,26.6159,138000.0
2020-07-17 11:30:00,35.22,35.22,35.2,35.22,107564.0,26.6159,26.6159,26.6008,26.6159,107564.0
2020-07-17 12:00:00,35.22,35.23,35.21,35.23,96391.0,26.6159,26.6234,26.6083,26.6234,96391.0
2020-07-17 12:30:00,35.23,35.24,35.22,35.23,56711.0,26.6234,26.631,26.6159,26.6234,56711.0
2020-07-17 13:00:00,35.23,35.26,35.23,35.25,86640.0,26.6234,26.6461,26.6234,26.6385,86640.0
2020-07-17 13:30:00,35.26,35.27,35.25,35.27,66557.0,26.6461,26.6537,26.6385,26.6537,66557.0
2020-07-17 14:00:00,35.27,35.29,35.26,35.28,99586.0,26.6537,26.6688,26.6461,26.6612,99586.0
2020-07-17 14:30:00,35.29,35.31,35.27,35.31,146822.0,26.6688,26.6839,26.6537,26.6839,146822.0
2020-07-17 15:00:00,35.3,35.31,35.29,35.31,140013.0,26.6763,26.6839,26.6688,26.6839,140013.0
2020-07-17 15:30:00,35.3,35.34,35.29,35.31,1085584.0,26.6763,26.7066,26.6688,26.6839,1085584.0
2020-07-20 09:30:00,35.32,35.38,35.26,35.29,216262.0,26.6914,26.7368,26.6461,26.6688,216262.0
2020-07-20 10:00:00,35.29,35.33,35.28,35.33,135503.0,26.6688,26.699,26.6612,26.699,135503.0
2020-07-20 10:30:00,35.33,35.36,35.32,35.36,196864.0,26.699,26.7217,26.6914,26.7217,196864.0
2020-07-20 11:00:00,35.36,35.36,35.32,35.34,174305.0,26.7217,26.7217,26.6914,26.7066,174305.0
2020-07-20 11:30:00,35.34,35.34,35.29,35.31,148819.0,26.7066,26.7066,26.6688,26.6839,148819.0
2020-07-20 12:00:00,35.3,35.32,35.3,35.3,129745.0,26.6763,26.6914,26.6763,26.6763,129745.0
2020-07-20 12:30:00,35.3,35.31,35.28,35.29,119077.0,26.6763,26.6839,26.6612,26.6688,119077.0
2020-07-20 13:00:00,35.29,35.3,35.28,35.3,127098.0,26.6688,26.6763,26.6612,26.6763,127098.0
2020-07-20 13:30:00,35.3,35.33,35.29,35.33,137224.0,26.6763,26.699,26.6688,26.699,137224.0
2020-07-20 14:00:00,35.33,35.33,35.32,35.33,98192.0,26.699,26.699,26.6914,26.699,98192.0
2020-07-20 14:30:00,35.33,35.35,35.32,35.34,161889.0,26.699,26.7141,26.6914,26.7066,161889.0
2020-07-20 15:00:00,35.34,35.37,35.34,35.37,282750.0,26.7066,26.7292,26.7066,26.7292,282750.0
2020-07-20 15:30:00,35.36,35.38,35.36,35.37,337553.0,26.7217,26.7368,26.7217,26.7292,337553.0
2020-07-21 09:30:00,35.39,35.53,35.39,35.52,361897.0,26.7443,26.8501,26.7443,26.8426,361897.0
2020-07-21 10:00:00,35.51,35.52,35.48,35.5,231403.0,26.835,26.8426,26.8124,26.8275,231403.0
2020-07-21 10:30:00,35.5,35.5,35.48,35.5,110806.0,26.8275,26.8275,26.8124,26.8275,110806.0
2020-07-21 11:00:00,35.5,35.5,35.49,35.5,119263.0,26.8275,26.8275,26.8199,26.8275,119263.0
2020-07-21 11:30:00,35.5,35.53,35.48,35.53,253645.0,26.8275,26.8501,26.8124,26.8501,253645.0
2020-07-21 12:00:00,35.52,35.54,35.51,35.52,109698.0,26.8426,26.8577,26.835,26.8426,109698.0
2020-07-21 12:30:00,35.53,35.56,35.52,35.56,243488.0,26.8501,26.8728,26.8426,26.8728,243488.0
2020-07-21 13:00:00,35.55,35.56,35.54,35.55,153131.0,26.8652,26.8728,26.8577,26.8652,153131.0
2020-07-21 13:30:00,35.54,35.55,35.54,35.54,63609.0,26.8577,26.8652,26.8577,26.8577,63609.0
2020-07-21 14:00:00,35.55,35.55,35.53,35.54,116205.0,26.8652,26.8652,26.8501,26.8577,116205.0
2020-07-21 14:30:00,35.54,35.55,35.53,35.54,141024.0,26.8577,26.8652,26.8501,26.8577,141024.0
2020-07-21 15:00:00,35.55,35.55,35.51,35.54,325779.0,26.8652,26.8652,26.835,26.8577,325779.0
2020-07-21 15:30:00,35.54,35.54,35.51,35.54,452408.0,26.8577,26.8577,26.835,26.8577,452408.0
2020-07-22 09:30:00,35.53,35.57,35.53,35.55,174425.0,26.8501,26.8804,26.8501,26.8652,174425.0
2020-07-22 10:00:00,35.56,35.57,35.55,35.55,139251.0,26.8728,26.8804,26.8652,26.8652,139251.0
2020-07-22 10:30:00,35.55,35.56,35.52,35.52,187644.0,26.8652,26.8728,26.8426,26.8426,187644.0
2020-07-22 11:00:00,35.52,35.53,35.51,35.52,105427.0,26.8426,26.8501,26.835,26.8426,105427.0
2020-07-22 11:30:00,35.52,35.57,35.51,35.56,170923.0,26.8426,26.8804,26.835,26.8728,170923.0
2020-07-22 12:00:00,35.56,35.58,35.56,35.58,118532.0,26.8728,26.8879,26.8728,26.8879,118532.0
2020-07-22 12:30:00,35.58,35.58,35.57,35.58,76491.0,26.8879,26.8879,26.8804,26.8879,76491.0
2020-07-22 13:00:00,35.57,35.58,35.57,35.57,99533.0,26.8804,26.8879,26.8804,26.8804,99533.0
2020-07-22 13:30:00,35.58,35.58,35.56,35.56,130845.0,26.8879,26.8879,26.8728,26.8728,130845.0
2020-07-22 14:00:00,35.57,35.59,35.56,35.59,145500.0,26.8804,26.8955,26.8728,26.8955,145500.0
2020-07-22 14:30:00,35.59,35.6,35.58,35.59,185697.0,26.8955,26.903,26.8879,26.8955,185697.0
2020-07-22 15:00:00,35.59,35.6,35.58,35.59,164008.0,26.8955,26.903,26.8879,26.8955,164008.0
2020-07-22 15:30:00,35.59,35.63,35.58,35.63,274193.0,26.8955,26.9257,26.8879,26.9257,274193.0
2020-07-23 09:30:00,35.63,35.65,35.56,35.63,316904.0,26.9257,26.9408,26.8728,26.9257,316904.0
2020-07-23 10:00:00,35.62,35.64,35.57,35.62,136405.0,26.9181,26.9333,26.8804,26.9181,136405.0
2020-07-23 10:30:00,35.62,35.63,35.59,35.6,114255.0,26.9181,26.9257,26.8955,26.903,114255.0
2020-07-23 11:00:00,35.61,35.63,35.6,35.63,126116.0,26.9106,26.9257,26.903,26.9257,126116.0
2020-07-23 11:30:00,35.63,35.68,35.62,35.67,217493.0,26.9257,26.9635,26.9181,26.9559,217493.0
2020-07-23 12:00:00,35.68,35.68,35.65,35.66,151291.0,26.9635,26.9635,26.9408,26.9484,151291.0
2020-07-23 12:30:00,35.66,35.66,35.63,35.66,367358.0,26.9484,26.9484,26.9257,26.9484,367358.0
2020-07-23 13:00:00,35.66,35.69,35.66,35.69,383325.0,26.9484,26.971,26.9484,26.971,383325.0
2020-07-23 13:30:00,35.69,35.69,35.65,35.67,186696.0,26.971,26.971,26.9408,26.9559,186696.0
2020-07-23 14:00:00,35.66,35.67,35.61,35.66,202626.0,26.9484,26.9559,26.9106,26.9484,202626.0
2020-07-23 14:30:00,35.66,35.68,35.64,35.68,221257.0,26.9484,26.9635,26.9333,26.9635,221257.0
2020-07-23 15:00:00,35.68,35.7,35.67,35.7,340588.0,26.9635,26.9786,26.9559,26.9786,340588.0
2020-07-23 15:30:00,35.7,35.73,35.67,35.7,521595.0,26.9786,27.0013,26.9559,26.9786,521595.0
2020-07-24 09:30:00,35.68,35.69,35.62,35.66,436850.0,26.9635,26.971,26.9181,26.9484,436850.0
2020-07-24 10:00:00,35.67,35.71,35.66,35.7,150130.0,26.9559,26.9862,26.9484,26.9786,150130.0
2020-07-24 10:30:00,35.71,35.72,35.69,35.72,206984.0,26.9862,26.9937,26.971,26.9937,206984.0
2020-07-24 11:00:00,35.71,35.73,35.71,35.73,145818.0,26.9862,27.0013,26.9862,27.0013,145818.0
2020-07-24 11:30:00,35.72,35.73,35.71,35.72,117594.0,26.9937,27.0013,26.9862,26.9937,117594.0
2020-07-24 12:00:00,35.72,35.72,35.7,35.7,155605.0,26.9937,26.9937,26.9786,26.9786,155605.0
2020-07-24 12:30:00,35.7,35.71,35.7,35.71,62127.0,26.9786,26.9862,26.9786,26.9862,62127.0
2020-07-24 13:00:00,35.7,35.71,35.69,35.7,134054.0,26.9786,26.9862,26.971,26.9786,134054.0
2020-07-24 13:30:00,35.7,35.71,35.7,35.7,79360.0,26.9786,26.9862,26.9786,26.9786,79360.0
2020-07-24 14:00:00,35.7,35.72,35.7,35.71,137332.0,26.9786,26.9937,26.9786,26.9862,137332.0
2020-07-24 14:30:00,35.72,35.72,35.71,35.72,91792.0,26.9937,26.9937,26.9862,26.9937,91792.0
2020-07-24 15:00:00,35.72,35.72,35.69,35.7,194826.0,26.9937,26.9937,26.971,26.9786,194826.0
2020-07-24 15:30:00,35.7,35.72,35.69,35.71,145450.0,26.9786,26.9937,26.971,26.9862,145450.0
2020-07-27 09:30:00,35.73,35.75,35.69,35.73,273085.0,27.0013,27.0164,26.971,27.0013,273085.0
2020-07-27 10:00:00,35.73,35.74,35.73,35.73,137899.0,27.0013,27.0088,27.0013,27.0013,137899.0
2020-07-27 10:30:00,35.73,35.75,35.73,35.75,120585.0,27.0013,27.0164,27.0013,27.0164,120585.0
2020-07-27 11:00:00,35.75,35.77,35.74,35.76,110532.0,27.0164,27.0315,27.0088,27.0239,110532.0
2020-07-27 11:30:00,35.76,35.76,35.75,35.76,84321.0,27.0239,27.0239,27.0164,27.0239,84321.0
2020-07-27 12:00:00,35.76,35.76,35.75,35.76,82771.0,27.0239,27.0239,27.0164,27.0239,82771.0
2020-07-27 12:30:00,35.76,35.76,35.75,35.75,82867.0,27.0239,27.0239,27.0164,27.0164,82867.0
2020-07-27 13:00:00,35.75,35.76,35.75,35.75,71120.0,27.0164,27.0239,27.0164,27.0164,71120.0
2020-07-27 13:30:00,35.76,35.76,35.75,35.76,69831.0,27.0239,27.0239,27.0164,27.0239,69831.0
2020-07-27 14:00:00,35.76,35.76,35.75,35.76,69530.0,27.0239,27.0239,27.0164,27.0239,69530.0
2020-07-27 14:30:00,35.76,35.76,35.75,35.76,91743.0,27.0239,27.0239,27.0164,27.0239,91743.0
2020-07-27 15:00:00,35.76,35.8,35.75,35.79,548496.0,27.0239,27.0542,27.0164,27.0466,548496.0
2020-07-27 15:30:00,35.79,35.8,35.74,35.79,338794.0,27.0466,27.0542,27.0088,27.0466,338794.0
2020-07-28 09:30:00,35.8,35.81,35.75,35.79,426553.0,27.0542,27.0617,27.0164,27.0466,426553.0
2020-07-28 10:00:00,35.79,35.8,35.78,35.8,196600.0,27.0466,27.0542,27.0391,27.0542,196600.0
2020-07-28 10:30:00,35.79,35.8,35.77,35.79,146949.0,27.0466,27.0542,27.0315,27.0466,146949.0
2020-07-28 11:00:00,35.79,35.8,35.77,35.78,144971.0,27.0466,27.0542,27.0315,27.0391,144971.0
2020-07-28 11:30:00,35.78,35.8,35.78,35.8,83827.0,27.0391,27.0542,27.0391,27.0542,83827.0
2020-07-28 12:00:00,35.79,35.81,35.79,35.8,122534.0,27.0466,27.0617,27.0466,27.0542,122534.0
2020-07-28 12:30:00,35.8,35.82,35.79,35.82,134015.0,27.0542,27.0693,27.0466,27.0693,134015.0
2020-07-28 13:00:00,35.81,35.83,35.8,35.83,116566.0,27.0617,27.0768,27.0542,27.0768,116566.0
2020-07-28 13:30:00,35.83,35.84,35.82,35.84,162498.0,27.0768,27.0844,27.0693,27.0844,162498.0
2020-07-28 14:00:00,35.84,35.85,35.83,35.84,130872.0,27.0844,27.092,27.0768,27.0844,130872.0
2020-07-28 14:30:00,35.84,35.86,35.83,35.86,139236.0,27.0844,27.0995,27.0768,27.0995,139236.0
2020-07-28 15:00:00,35.86,35.86,35.84,35.84,137998.0,27.0995,27.0995,27.0844,27.0844,137998.0
2020-07-28 15:30:00,35.84,35.86,35.82,35.82,222058.0,27.0844,27.0995,27.0693,27.0693,222058.0
2020-07-29 09:30:00,35.88,35.98,35.85,35.97,295501.0,27.1146,27.1902,27.092,27.1826,295501.0
2020-07-29 10:00:00,35.97,35.97,35.96,35.97,150865.0,27.1826,27.1826,27.1751,27.1826,150865.0
2020-07-29 10:30:00,35.96,35.98,35.96,35.97,119777.0,27.1751,27.1902,27.1751,27.1826,119777.0
2020-07-29 11:00:00,35.97,35.97,35.95,35.95,131083.0,27.1826,27.1826,27.1675,27.1675,131083.0
2020-07-29 11:30:00,35.95,35.96,35.95,35.95,102937.0,27.1675,27.1751,27.1675,27.1675,102937.0
2020-07-29 12:00:00,35.95,35.97,35.95,35.96,129755.0,27.1675,27.1826,27.1675,27.1751,129755.0
2020-07-29 12:30:00,35.97,35.99,35.96,35.98,120920.0,27.1826,27.1978,27.1751,27.1902,120920.0
2020-07-29 13:00:00,35.98,36.03,35.98,36.02,174411.0,27.1902,27.228,27.1902,27.2204,174411.0
2020-07-29 13:30:00,36.02,36.04,36.02,36.04,85950.0,27.2204,27.2355,27.2204,27.2355,85950.0
2020-07-29 14:00:00,36.03,36.04,36.01,36.02,114188.0,27.228,27.2355,27.2129,27.2204,114188.0
2020-07-29 14:30:00,36.02,36.09,36.01,36.08,290282.0,27.2204,27.2733,27.2129,27.2658,290282.0
2020-07-29 15:00:00,36.08,36.08,36.04,36.06,301264.0,27.2658,27.2658,27.2355,27.2507,301264.0
2020-07-29 15:30:00,36.06,36.11,36.05,36.11,1210146.0,27.2507,27.2884,27.2431,27.2884,1210146.0
2020-07-30 09:30:00,36.06,36.08,35.99,36.0,417283.0,27.2507,27.2658,27.1978,27.2053,417283.0
2020-07-30 10:00:00,36.0,36.04,35.97,36.02,231063.0,27.2053,27.2355,27.1826,27.2204,231063.0
2020-07-30 10:30:00,36.02,36.1,36.02,36.09,391758.0,27.2204,27.2809,27.2204,27.2733,391758.0
2020-07-30 11:00:00,36.09,36.13,36.09,36.12,422336.0,27.2733,27.3036,27.2733,27.296,422336.0
2020-07-30 11:30:00,36.11,36.12,36.11,36.12,239430.0,27.2884,27.296,27.2884,27.296,239430.0
2020-07-30 12:00:00,36.12,36.14,36.11,36.14,190120.0,27.296,27.3111,27.2884,27.3111,190120.0
2020-07-30 12:30:00,36.14,36.14,36.13,36.14,97340.0,27.3111,27.3111,27.3036,27.3111,97340.0
2020-07-30 13:00:00,36.13,36.14,36.13,36.14,89464.0,27.3036,27.3111,27.3036,27.3111,89464.0
2020-07-30 13:30:00,36.14,36.14,36.1,36.11,150466.0,27.3111,27.3111,27.2809,27.2884,150466.0
2020-07-30 14:00:00,36.11,36.11,36.08,36.09,135430.0,27.2884,27.2884,27.2658,27.2733,135430.0
2020-07-30 14:30:00,36.1,36.11,36.09,36.11,194498.0,27.2809,27.2884,27.2733,27.2884,194498.0
2020-07-30 15:00:00,36.11,36.11,36.09,36.1,187967.0,27.2884,27.2884,27.2733,27.2809,187967.0
2020-07-30 15:30:00,36.1,36.1,36.05,36.07,333174.0,27.2809,27.2809,27.2431,27.2582,333174.0
2020-07-31 09:30:00,36.15,36.16,36.09,36.12,205012.0,27.3187,27.3262,27.2733,27.296,205012.0
2020-07-31 10:00:00,36.13,36.13,36.09,36.11,156257.0,27.3036,27.3036,27.2733,27.2884,156257.0
2020-07-31 10:30:00,36.11,36.12,36.1,36.1,110205.0,27.2884,27.296,27.2809,27.2809,110205.0
2020-07-31 11:00:00,36.11,36.13,36.1,36.12,182256.0,27.2884,27.3036,27.2809,27.296,182256.0
2020-07-31 11:30:00,36.13,36.14,36.11,36.13,158933.0,27.3036,27.3111,27.2884,27.3036,158933.0
2020-07-31 12:00:00,36.13,36.13,36.11,36.13,162238.0,27.3036,27.3036,27.2884,27.3036,162238.0
2020-07-31 12:30:00,36.13,36.13,36.1,36.11,199070.0,27.3036,27.3036,27.2809,27.2884,199070.0
2020-07-31 13:00:00,36.11,36.13,36.1,36.12,143936.0,27.2884,27.3036,27.2809,27.296,143936.0
2020-07-31 13:30:00,36.11,36.12,36.11,36.12,107849.0,27.2884,27.296,27.2884,27.296,107849.0
2020-07-31 14:00:00,36.12,36.12,36.11,36.11,150682.0,27.296,27.296,27.2884,27.2884,150682.0
2020-07-31 14:30:00,36.12,36.12,36.09,36.11,200589.0,27.296,27.296,27.2733,27.2884,200589.0
2020-07-31 15:00:00,36.12,36.12,36.11,36.12,154694.0,27.296,27.296,27.2884,27.296,154694.0
2020-07-31 15:30:00,36.12,36.18,36.11,36.17,429936.0,27.296,27.3413,27.2884,27.3338,429936.0
2020-08-03 09:30:00,36.11,36.11,36.0,36.02,305895.0,27.4123,27.4123,27.3288,27.3439,305895.0
2020-08-03 10:00:00,36.02,36.06,36.02,36.06,254610.0,27.3439,27.3743,27.3439,27.3743,254610.0
2020-08-03 10:30:00,36.05,36.06,36.03,36.04,123102.0,27.3667,27.3743,27.3515,27.3591,123102.0
2020-08-03 11:00:00,36.05,36.05,36.02,36.04,207874.0,27.3667,27.3667,27.3439,27.3591,207874.0
2020-08-03 11:30:00,36.04,36.06,36.03,36.05,190899.0,27.3591,27.3743,27.3515,27.3667,190899.0
2020-08-03 12:00:00,36.06,36.07,36.05,36.07,277031.0,27.3743,27.3819,27.3667,27.3819,277031.0
2020-08-03 12:30:00,36.07,36.07,36.06,36.06,87682.0,27.3819,27.3819,27.3743,27.3743,87682.0
2020-08-03 13:00:00,36.07,36.07,36.0,36.02,613837.0,27.3819,27.3819,27.3288,27.3439,613837.0
2020-08-03 13:30:00,36.02,36.03,36.0,36.02,283300.0,27.3439,27.3515,27.3288,27.3439,283300.0
2020-08-03 14:00:00,36.02,36.02,36.0,36.02,216552.0,27.3439,27.3439,27.3288,27.3439,216552.0
2020-08-03 14:30:00,36.02,36.02,36.01,36.01,139676.0,27.3439,27.3439,27.3363,27.3363,139676.0
2020-08-03 15:00:00,36.02,36.02,35.97,36.0,690637.0,27.3439,27.3439,27.306,27.3288,690637.0
2020-08-03 15:30:00,36.0,36.01,35.97,35.98,557552.0,27.3288,27.3363,27.306,27.3136,557552.0
2020-08-04 09:30:00,36.0,36.02,35.98,36.0,338509.0,27.3288,27.3439,27.3136,27.3288,338509.0
2020-08-04 10:00:00,36.0,36.01,35.99,36.0,142744.0,27.3288,27.3363,27.3212,27.3288,142744.0
2020-08-04 10:30:00,36.0,36.0,35.97,35.98,168322.0,27.3288,27.3288,27.306,27.3136,168322.0
2020-08-04 11:00:00,35.98,35.99,35.97,35.98,131868.0,27.3136,27.3212,27.306,27.3136,131868.0
2020-08-04 11:30:00,35.98,35.98,35.96,35.96,210757.0,27.3136,27.3136,27.2984,27.2984,210757.0
2020-08-04 12:00:00,35.97,35.98,35.95,35.97,395778.0,27.306,27.3136,27.2908,27.306,395778.0
2020-08-04 12:30:00,35.97,35.97,35.94,35.95,171651.0,27.306,27.306,27.2832,27.2908,171651.0
2020-08-04 13:00:00,35.94,35.95,35.93,35.95,148496.0,27.2832,27.2908,27.2756,27.2908,148496.0
2020-08-04 13:30:00,35.95,35.95,35.94,35.95,115133.0,27.2908,27.2908,27.2832,27.2908,115133.0
2020-08-04 14:00:00,35.94,35.95,35.92,35.92,120164.0,27.2832,27.2908,27.268,27.268,120164.0
2020-08-04 14:30:00,35.93,35.93,35.9,35.92,260135.0,27.2756,27.2756,27.2528,27.268,260135.0
2020-08-04 15:00:00,35.92,35.96,35.9,35.96,359898.0,27.268,27.2984,27.2528,27.2984,359898.0
2020-08-04 15:30:00,35.95,35.98,35.93,35.95,396427.0,27.2908,27.3136,27.2756,27.2908,396427.0
2020-08-05 09:30:00,36.01,36.08,36.0,36.07,236135.0,27.3363,27.3895,27.3288,27.3819,236135.0
2020-08-05 10:00:00,36.08,36.11,36.05,36.11,143782.0,27.3895,27.4123,27.3667,27.4123,143782.0
2020-08-05 10:30:00,36.11,36.12,36.1,36.1,119416.0,27.4123,27.4199,27.4047,27.4047,119416.0
2020-08-05 11:00:00,36.1,36.12,36.1,36.12,100722.0,27.4047,27.4199,27.4047,27.4199,100722.0
2020-08-05 11:30:00,36.11,36.13,36.11,36.11,221461.0,27.4123,27.4274,27.4123,27.4123,221461.0
2020-08-05 12:00:00,36.11,36.12,36.1,36.1,123148.0,27.4123,27.4199,27.4047,27.4047,123148.0
2020-08-05 12:30:00,36.11,36.11,36.09,36.1,126384.0,27.4123,27.4123,27.3971,27.4047,126384.0
2020-08-05 13:00:00,36.09,36.1,36.09,36.09,82531.0,27.3971,27.4047,27.3971,27.3971,82531.0
2020-08-05 13:30:00,36.1,36.11,36.09,36.11,93169.0,27.4047,27.4123,27.3971,27.4123,93169.0
2020-08-05 14:00:00,36.11,36.13,36.1,36.13,110562.0,27.4123,27.4274,27.4047,27.4274,110562.0
2020-08-05 14:30:00,36.12,36.14,36.12,36.12,267646.0,27.4199,27.435,27.4199,27.4199,267646.0
2020-08-05 15:00:00,36.13,36.13,36.11,36.11,132127.0,27.4274,27.4274,27.4123,27.4123,132127.0
2020-08-05 15:30:00,36.11,36.12,36.01,36.02,614851.0,27.4123,27.4199,27.3363,27.3439,614851.0
2020-08-06 09:30:00,36.04,36.09,36.02,36.09,203544.0,27.3591,27.3971,27.3439,27.3971,203544.0
2020-08-06 10:00:00,36.09,36.1,36.05,36.05,138161.0,27.3971,27.4047,27.3667,27.3667,138161.0
2020-08-06 10:30:00,36.06,36.06,36.01,36.02,121505.0,27.3743,27.3743,27.3363,27.3439,121505.0
2020-08-06 11:00:00,36.02,36.05,36.01,36.03,119481.0,27.3439,27.3667,27.3363,27.3515,119481.0
2020-08-06 11:30:00,36.03,36.05,36.02,36.04,377274.0,27.3515,27.3667,27.3439,27.3591,377274.0
2020-08-06 12:00:00,36.04,36.05,36.04,36.05,113325.0,27.3591,27.3667,27.3591,27.3667,113325.0
2020-08-06 12:30:00,36.05,36.06,36.04,36.06,101141.0,27.3667,27.3743,27.3591,27.3743,101141.0
2020-08-06 13:00:00,36.05,36.06,36.01,36.02,180109.0,27.3667,27.3743,27.3363,27.3439,180109.0
2020-08-06 13:30:00,36.02,36.03,36.0,36.01,87264.0,27.3439,27.3515,27.3288,27.3363,87264.0
2020-08-06 14:00:00,36.01,36.02,35.99,36.0,180133.0,27.3363,27.3439,27.3212,27.3288,180133.0
2020-08-06 14:30:00,36.01,36.01,35.97,35.98,207973.0,27.3363,27.3363,27.306,27.3136,207973.0
2020-08-06 15:00:00,35.98,36.01,35.97,36.01,203518.0,27.3136,27.3363,27.306,27.3363,203518.0
2020-08-06 15:30:00,36.01,36.01,35.95,35.96,529060.0,27.3363,27.3363,27.2908,27.2984,529060.0
2020-08-07 09:30:00,35.99,36.0,35.93,35.95,240765.0,27.3212,27.3288,27.2756,27.2908,240765.0
2020-08-07 10:00:00,35.95,35.98,35.94,35.96,157998.0,27.2908,27.3136,27.2832,27.2984,157998.0
2020-08-07 10:30:00,35.96,35.97,35.95,35.97,100879.0,27.2984,27.306,27.2908,27.306,100879.0
2020-08-07 11:00:00,35.97,35.98,35.96,35.96,116435.0,27.306,27.3136,27.2984,27.2984,116435.0
2020-08-07 11:30:00,35.97,35.97,35.96,35.97,94439.0,27.306,27.306,27.2984,27.306,94439.0
2020-08-07 12:00:00,35.97,35.99,35.96,35.98,123494.0,27.306,27.3212,27.2984,27.3136,123494.0
2020-08-07 12:30:00,35.98,36.02,35.97,36.02,121934.0,27.3136,27.3439,27.306,27.3439,121934.0
2020-08-07 13:00:00,36.02,36.03,36.0,36.03,105822.0,27.3439,27.3515,27.3288,27.3515,105822.0
2020-08-07 13:30:00,36.02,36.04,36.01,36.02,188857.0,27.3439,27.3591,27.3363,27.3439,188857.0
2020-08-07 14:00:00,36.02,36.04,36.0,36.01,192379.0,27.3439,27.3591,27.3288,27.3363,192379.0
2020-08-07 14:30:00,36.0,36.03,36.0,36.02,110089.0,27.3288,27.3515,27.3288,27.3439,110089.0
2020-08-07 15:00:00,36.02,36.03,36.0,36.0,220966.0,27.3439,27.3515,27.3288,27.3288,220966.0
2020-08-07 15:30:00,36.01,36.07,35.99,36.05,478594.0,27.3363,27.3819,27.3212,27.3667,478594.0
2020-08-10 09:30:00,36.1,36.13,36.07,36.13,282546.0,27.4047,27.4274,27.3819,27.4274,282546.0
2020-08-10 10:00:00,36.13,36.16,36.11,36.16,148713.0,27.4274,27.4502,27.4123,27.4502,148713.0
2020-08-10 10:30:00,36.16,36.2,36.14,36.15,260275.0,27.4502,27.4806,27.435,27.4426,260275.0
2020-08-10 11:00:00,36.14,36.18,36.13,36.17,99450.0,27.435,27.4654,27.4274,27.4578,99450.0
2020-08-10 11:30:00,36.17,36.2,36.17,36.19,116250.0,27.4578,27.4806,27.4578,27.473,116250.0
2020-08-10 12:00:00,36.2,36.21,36.18,36.2,168563.0,27.4806,27.4882,27.4654,27.4806,168563.0
2020-08-10 12:30:00,36.2,36.21,36.19,36.2,145883.0,27.4806,27.4882,27.473,27.4806,145883.0
2020-08-10 13:00:00,36.2,36.22,36.2,36.2,173881.0,27.4806,27.4958,27.4806,27.4806,173881.0
2020-08-10 13:30:00,36.21,36.22,36.2,36.21,89582.0,27.4882,27.4958,27.4806,27.4882,89582.0
2020-08-10 14:00:00,36.22,36.24,36.21,36.23,167293.0,27.4958,27.5109,27.4882,27.5034,167293.0
2020-08-10 14:30:00,36.24,36.25,36.23,36.25,155850.0,27.5109,27.5185,27.5034,27.5185,155850.0
2020-08-10 15:00:00,36.24,36.26,36.2,36.2,237010.0,27.5109,27.5261,27.4806,27.4806,237010.0
2020-08-10 15:30:00,36.2,36.21,36.14,36.15,456915.0,27.4806,27.4882,27.435,27.4426,456915.0
2020-08-11 09:30:00,36.23,36.28,36.2,36.24,291541.0,27.5034,27.5413,27.4806,27.5109,291541.0
2020-08-11 10:00:00,36.23,36.25,36.22,36.23,225822.0,27.5034,27.5185,27.4958,27.5034,225822.0
2020-08-11 10:30:00,36.24,36.28,36.23,36.27,216037.0,27.5109,27.5413,27.5034,27.5337,216037.0
2020-08-11 11:00:00,36.27,36.29,36.26,36.27,333774.0,27.5337,27.5489,27.5261,27.5337,333774.0
2020-08-11 11:30:00,36.27,36.27,36.24,36.25,167684.0,27.5337,27.5337,27.5109,27.5185,167684.0
2020-08-11 12:00:00,36.25,36.25,36.21,36.25,508355.0,27.5185,27.5185,27.4882,27.5185,508355.0
2020-08-11 12:30:00,36.24,36.28,36.24,36.27,235040.0,27.5109,27.5413,27.5109,27.5337,235040.0
2020-08-11 13:00:00,36.27,36.3,36.27,36.3,147723.0,27.5337,27.5565,27.5337,27.5565,147723.0
2020-08-11 13:30:00,36.29,36.3,36.27,36.28,218083.0,27.5489,27.5565,27.5337,27.5413,218083.0
2020-08-11 14:00:00,36.29,36.29,36.26,36.26,146826.0,27.5489,27.5489,27.5261,27.5261,146826.0
2020-08-11 14:30:00,36.26,36.27,36.26,36.27,98205.0,27.5261,27.5337,27.5261,27.5337,98205.0
2020-08-11 15:00:00,36.27,36.27,36.19,36.23,248870.0,27.5337,27.5337,27.473,27.5034,248870.0
2020-08-11 15:30:00,36.23,36.24,36.12,36.16,356009.0,27.5034,27.5109,27.4199,27.4502,356009.0
2020-08-12 09:30:00,36.22,36.24,36.19,36.24,166329.0,27.4958,27.5109,27.473,27.5109,166329.0
2020-08-12 10:00:00,36.24,36.32,36.22,36.32,194368.0,27.5109,27.5717,27.4958,27.5717,194368.0
2020-08-12 10:30:00,36.32,36.32,36.27,36.29,177558.0,27.5717,27.5717,27.5337,27.5489,177558.0
2020-08-12 11:00:00,36.29,36.32,36.27,36.31,1124023.0,27.5489,27.5717,27.5337,27.5641,1124023.0
2020-08-12 11:30:00,36.31,36.34,36.3,36.32,275948.0,27.5641,27.5869,27.5565,27.5717,275948.0
2020-08-12 12:00:00,36.32,36.32,36.31,36.32,90723.0,27.5717,27.5717,27.5641,27.5717,90723.0
2020-08-12 12:30:00,36.32,36.35,36.31,36.34,176510.0,27.5717,27.5945,27.5641,27.5869,176510.0
2020-08-12 13:00:00,36.34,36.35,36.34,36.34,192416.0,27.5869,27.5945,27.5869,27.5869,192416.0
2020-08-12 13:30:00,36.34,36.37,36.34,36.37,209316.0,27.5869,27.6096,27.5869,27.6096,209316.0
2020-08-12 14:00:00,36.37,36.39,36.36,36.38,138842.0,27.6096,27.6248,27.602,27.6172,138842.0
2020-08-12 14:30:00,36.38,36.4,36.37,36.4,236874.0,27.6172,27.6324,27.6096,27.6324,236874.0
2020-08-12 15:00:00,36.4,36.4,36.39,36.39,229299.0,27.6324,27.6324,27.6248,27.6248,229299.0
2020-08-12 15:30:00,36.4,36.4,36.36,36.4,340217.0,27.6324,27.6324,27.602,27.6324,340217.0
2020-08-13 09:30:00,36.41,36.42,36.37,36.42,286187.0,27.64,27.6476,27.6096,27.6476,286187.0
2020-08-13 10:00:00,36.41,36.43,36.41,36.43,226566.0,27.64,27.6552,27.64,27.6552,226566.0
2020-08-13 10:30:00,36.43,36.43,36.42,36.43,141375.0,27.6552,27.6552,27.6476,27.6552,141375.0
2020-08-13 11:00:00,36.43,36.44,36.42,36.44,185634.0,27.6552,27.6628,27.6476,27.6628,185634.0
2020-08-13 11:30:00,36.44,36.44,36.4,36.41,182427.0,27.6628,27.6628,27.6324,27.64,182427.0
2020-08-13 12:00:00,36.41,36.42,36.4,36.41,329987.0,27.64,27.6476,27.6324,27.64,329987.0
2020-08-13 12:30:00,36.41,36.42,36.37,36.38,132862.0,27.64,27.6476,27.6096,27.6172,132862.0
2020-08-13 13:00:00,36.38,36.38,36.36,36.37,143247.0,27.6172,27.6172,27.602,27.6096,143247.0
2020-08-13 13:30:00,36.37,36.39,36.35,36.37,149806.0,27.6096,27.6248,27.5945,27.6096,149806.0
2020-08-13 14:00:00,36.37,36.39,36.35,36.39,369015.0,27.6096,27.6248,27.5945,27.6248,369015.0
2020-08-13 14:30:00,36.39,36.4,36.36,36.38,285534.0,27.6248,27.6324,27.602,27.6172,285534.0
2020-08-13 15:00:00,36.38,36.41,36.37,36.41,463608.0,27.6172,27.64,27.6096,27.64,463608.0
2020-08-13 15:30:00,36.41,36.41,36.39,36.4,370771.0,27.64,27.64,27.6248,27.6324,370771.0
2020-08-14 09:30:00,36.4,36.42,36.36,36.38,343491.0,27.6324,27.6476,27.602,27.6172,343491.0
2020-08-14 10:00:00,36.38,36.41,36.38,36.39,281213.0,27.6172,27.64,27.6172,27.6248,281213.0
2020-08-14 10:30:00,36.38,36.39,36.38,36.38,131759.0,27.6172,27.6248,27.6172,27.6172,131759.0
2020-08-14 11:00:00,36.37,36.39,36.37,36.38,98977.0,27.6096,27.6248,27.6096,27.6172,98977.0
2020-08-14 11:30:00,36.37,36.38,36.37,36.38,121827.0,27.6096,27.6172,27.6096,27.6172,121827.0
2020-08-14 12:00:00,36.38,36.38,36.35,36.36,123413.0,27.6172,27.6172,27.5945,27.602,123413.0
2020-08-14 12:30:00,36.35,36.36,36.35,36.36,108494.0,27.5945,27.602,27.5945,27.602,108494.0
2020-08-14 13:00:00,36.36,36.39,36.35,36.39,150323.0,27.602,27.6248,27.5945,27.6248,150323.0
2020-08-14 13:30:00,36.39,36.4,36.38,36.39,162696.0,27.6248,27.6324,27.6172,27.6248,162696.0
2020-08-14 14:00:00,36.39,36.4,36.38,36.38,258208.0,27.6248,27.6324,27.6172,27.6172,258208.0
2020-08-14 14:30:00,36.39,36.39,36.37,36.38,264623.0,27.6248,27.6248,27.6096,27.6172,264623.0
2020-08-14 15:00:00,36.38,36.38,36.36,36.37,274957.0,27.6172,27.6172,27.602,27.6096,274957.0
2020-08-14 15:30:00,36.36,36.37,36.35,36.37,295871.0,27.602,27.6096,27.5945,27.6096,295871.0
2020-08-17 09:30:00,36.37,36.42,36.37,36.4,278147.0,27.6096,27.6476,27.6096,27.6324,278147.0
2020-08-17 10:00:00,36.4,36.43,36.37,36.43,203346.0,27.6324,27.6552,27.6096,27.6552,203346.0
2020-08-17 10:30:00,36.44,36.47,36.43,36.47,260348.0,27.6628,27.6855,27.6552,27.6855,260348.0
2020-08-17 11:00:00,36.47,36.47,36.45,36.45,174754.0,27.6855,27.6855,27.6704,27.6704,174754.0
2020-08-17 11:30:00,36.46,36.46,36.45,36.45,104919.0,27.678,27.678,27.6704,27.6704,104919.0
2020-08-17 12:00:00,36.45,36.46,36.42,36.42,127272.0,27.6704,27.678,27.6476,27.6476,127272.0
2020-08-17 12:30:00,36.42,36.44,36.42,36.44,114446.0,27.6476,27.6628,27.6476,27.6628,114446.0
2020-08-17 13:00:00,36.44,36.44,36.41,36.43,138424.0,27.6628,27.6628,27.64,27.6552,138424.0
2020-08-17 13:30:00,36.42,36.44,36.42,36.44,111675.0,27.6476,27.6628,27.6476,27.6628,111675.0
2020-08-17 14:00:00,36.44,36.44,36.41,36.43,169977.0,27.6628,27.6628,27.64,27.6552,169977.0
2020-08-17 14:30:00,36.44,36.45,36.43,36.45,129210.0,27.6628,27.6704,27.6552,27.6704,129210.0
2020-08-17 15:00:00,36.45,36.45,36.44,36.45,147373.0,27.6704,27.6704,27.6628,27.6704,147373.0
2020-08-17 15:30:00,36.45,36.49,36.44,36.48,488529.0,27.6704,27.7007,27.6628,27.6931,488529.0
2020-08-18 09:30:00,36.5,36.54,36.48,36.52,420818.0,27.7083,27.7387,27.6931,27.7235,420818.0
2020-08-18 10:00:00,36.52,36.53,36.51,36.52,876175.0,27.7235,27.7311,27.7159,27.7235,876175.0
2020-08-18 10:30:00,36.52,36.55,36.51,36.54,408939.0,27.7235,27.7463,27.7159,27.7387,408939.0
2020-08-18 11:00:00,36.55,36.56,36.54,36.55,231881.0,27.7463,27.7539,27.7387,27.7463,231881.0
2020-08-18 11:30:00,36.55,36.56,36.54,36.54,150778.0,27.7463,27.7539,27.7387,27.7387,150778.0
2020-08-18 12:00:00,36.54,36.55,36.54,36.54,119845.0,27.7387,27.7463,27.7387,27.7387,119845.0
2020-08-18 12:30:00,36.54,36.55,36.53,36.54,183880.0,27.7387,27.7463,27.7311,27.7387,183880.0
2020-08-18 13:00:00,36.54,36.55,36.52,36.54,682598.0,27.7387,27.7463,27.7235,27.7387,682598.0
2020-08-18 13:30:00,36.54,36.54,36.53,36.54,180639.0,27.7387,27.7387,27.7311,27.7387,180639.0
2020-08-18 14:00:00,36.54,36.54,36.53,36.54,147654.0,27.7387,27.7387,27.7311,27.7387,147654.0
2020-08-18 14:30:00,36.53,36.55,36.53,36.55,144119.0,27.7311,27.7463,27.7311,27.7463,144119.0
2020-08-18 15:00:00,36.55,36.57,36.54,36.57,539261.0,27.7463,27.7615,27.7387,27.7615,539261.0
2020-08-18 15:30:00,36.57,36.58,36.56,36.58,557128.0,27.7615,27.7691,27.7539,27.7691,557128.0
2020-08-19 09:30:00,36.55,36.59,36.54,36.57,233190.0,27.7463,27.7766,27.7387,27.7615,233190.0
2020-08-19 10:00:00,36.57,36.6,36.56,36.6,142559.0,27.7615,27.7842,27.7539,27.7842,142559.0
2020-08-19 10:30:00,36.59,36.61,36.59,36.61,192211.0,27.7766,27.7918,27.7766,27.7918,192211.0
2020-08-19 11:00:00,36.61,36.64,36.6,36.63,312835.0,27.7918,27.8146,27.7842,27.807,312835.0
2020-08-19 11:30:00,36.63,36.63,36.61,36.62,182111.0,27.807,27.807,27.7918,27.7994,182111.0
2020-08-19 12:00:00,36.62,36.62,36.61,36.62,101587.0,27.7994,27.7994,27.7918,27.7994,101587.0
2020-08-19 12:30:00,36.62,36.62,36.61,36.62,86325.0,27.7994,27.7994,27.7918,27.7994,86325.0
2020-08-19 13:00:00,36.62,36.63,36.61,36.63,176561.0,27.7994,27.807,27.7918,27.807,176561.0
2020-08-19 13:30:00,36.62,36.63,36.62,36.62,149327.0,27.7994,27.807,27.7994,27.7994,149327.0
2020-08-19 14:00:00,36.63,36.63,36.58,36.59,299666.0,27.807,27.807,27.7691,27.7766,299666.0
2020-08-19 14:30:00,36.58,36.63,36.58,36.63,209148.0,27.7691,27.807,27.7691,27.807,209148.0
2020-08-19 15:00:00,36.62,36.63,36.6,36.61,205380.0,27.7994,27.807,27.7842,27.7918,205380.0
2020-08-19 15:30:00,36.6,36.61,36.57,36.59,562070.0,27.7842,27.7918,27.7615,27.7766,562070.0
2020-08-20 09:30:00,36.48,36.57,36.47,36.57,545441.0,27.6931,27.7615,27.6855,27.7615,545441.0
2020-08-20 10:00:00,36.57,36.6,36.56,36.6,206175.0,27.7615,27.7842,27.7539,27.7842,206175.0
2020-08-20 10:30:00,36.59,36.6,36.59,36.59,152347.0,27.7766,27.7842,27.7766,27.7766,152347.0
2020-08-20 11:00:00,36.59,36.6,36.58,36.59,118055.0,27.7766,27.7842,27.7691,27.7766,118055.0
2020-08-20 11:30:00,36.59,36.59,36.58,36.59,192578.0,27.7766,27.7766,27.7691,27.7766,192578.0
2020-08-20 12:00:00,36.59,36.59,36.58,36.59,140490.0,27.7766,27.7766,27.7691,27.7766,140490.0
2020-08-20 12:30:00,36.58,36.59,36.58,36.58,118044.0,27.7691,27.7766,27.7691,27.7691,118044.0
2020-08-20 13:00:00,36.59,36.59,36.58,36.59,65541.0,27.7766,27.7766,27.7691,27.7766,65541.0
2020-08-20 13:30:00,36.58,36.59,36.58,36.59,81488.0,27.7691,27.7766,27.7691,27.7766,81488.0
2020-08-20 14:00:00,36.58,36.59,36.56,36.56,170375.0,27.7691,27.7766,27.7539,27.7539,170375.0
2020-08-20 14:30:00,36.57,36.58,36.56,36.57,101630.0,27.7615,27.7691,27.7539,27.7615,101630.0
2020-08-20 15:00:00,36.58,36.58,36.56,36.57,131932.0,27.7691,27.7691,27.7539,27.7615,131932.0
2020-08-20 15:30:00,36.57,36.59,36.56,36.58,389627.0,27.7615,27.7766,27.7539,27.7691,389627.0
2020-08-21 09:30:00,36.56,36.6,36.55,36.56,242066.0,27.7539,27.7842,27.7463,27.7539,242066.0
2020-08-21 10:00:00,36.56,36.58,36.55,36.58,157126.0,27.7539,27.7691,27.7463,27.7691,157126.0
2020-08-21 10:30:00,36.58,36.58,36.57,36.58,110120.0,27.7691,27.7691,27.7615,27.7691,110120.0
2020-08-21 11:00:00,36.58,36.58,36.56,36.57,146952.0,27.7691,27.7691,27.7539,27.7615,146952.0
2020-08-21 11:30:00,36.56,36.57,36.55,36.55,120243.0,27.7539,27.7615,27.7463,27.7463,120243.0
2020-08-21 12:00:00,36.55,36.57,36.55,36.56,80162.0,27.7463,27.7615,27.7463,27.7539,80162.0
2020-08-21 12:30:00,36.57,36.57,36.56,36.57,190321.0,27.7615,27.7615,27.7539,27.7615,190321.0
2020-08-21 13:00:00,36.56,36.57,36.56,36.56,171397.0,27.7539,27.7615,27.7539,27.7539,171397.0
2020-08-21 13:30:00,36.56,36.57,36.56,36.56,92851.0,27.7539,27.7615,27.7539,27.7539,92851.0
2020-08-21 14:00:00,36.56,36.57,36.55,36.55,171676.0,27.7539,27.7615,27.7463,27.7463,171676.0
2020-08-21 14:30:00,36.55,36.56,36.53,36.53,224109.0,27.7463,27.7539,27.7311,27.7311,224109.0
2020-08-21 15:00:00,36.54,36.55,36.51,36.52,367581.0,27.7387,27.7463,27.7159,27.7235,367581.0
2020-08-21 15:30:00,36.52,36.56,36.51,36.54,529018.0,27.7235,27.7539,27.7159,27.7387,529018.0
2020-08-24 09:30:00,36.64,36.66,36.6,36.65,962743.0,27.8146,27.8298,27.7842,27.8222,962743.0
2020-08-24 10:00:00,36.65,36.66,36.64,36.66,156557.0,27.8222,27.8298,27.8146,27.8298,156557.0
2020-08-24 10:30:00,36.66,36.66,36.63,36.64,295382.0,27.8298,27.8298,27.807,27.8146,295382.0
2020-08-24 11:00:00,36.63,36.66,36.63,36.65,145622.0,27.807,27.8298,27.807,27.8222,145622.0
2020-08-24 11:30:00,36.65,36.66,36.65,36.65,122422.0,27.8222,27.8298,27.8222,27.8222,122422.0
2020-08-24 12:00:00,36.65,36.66,36.63,36.63,157326.0,27.8222,27.8298,27.807,27.807,157326.0
2020-08-24 12:30:00,36.63,36.65,36.63,36.65,293803.0,27.807,27.8222,27.807,27.8222,293803.0
2020-08-24 13:00:00,36.65,36.66,36.64,36.66,275158.0,27.8222,27.8298,27.8146,27.8298,275158.0
2020-08-24 13:30:00,36.66,36.66,36.64,36.65,163338.0,27.8298,27.8298,27.8146,27.8222,163338.0
2020-08-24 14:00:00,36.65,36.65,36.64,36.64,126504.0,27.8222,27.8222,27.8146,27.8146,126504.0
2020-08-24 14:30:00,36.64,36.66,36.64,36.66,227203.0,27.8146,27.8298,27.8146,27.8298,227203.0
2020-08-24 15:00:00,36.65,36.66,36.64,36.65,205527.0,27.8222,27.8298,27.8146,27.8222,205527.0
2020-08-24 15:30:00,36.66,36.69,36.65,36.69,850099.0,27.8298,27.8526,27.8222,27.8526,850099.0
2020-08-25 09:30:00,36.71,36.71,36.66,36.68,158369.0,27.8677,27.8677,27.8298,27.845,158369.0
2020-08-25 10:00:00,36.67,36.69,36.65,36.66,161285.0,27.8374,27.8526,27.8222,27.8298,161285.0
2020-08-25 10:30:00,36.66,36.66,36.62,36.63,171702.0,27.8298,27.8298,27.7994,27.807,171702.0
2020-08-25 11:00:00,36.63,36.65,36.61,36.64,881567.0,27.807,27.8222,27.7918,27.8146,881567.0
2020-08-25 11:30:00,36.64,36.66,36.63,36.65,1199780.0,27.8146,27.8298,27.807,27.8222,1199780.0
2020-08-25 12:00:00,36.66,36.69,36.65,36.68,261966.0,27.8298,27.8526,27.8222,27.845,261966.0
2020-08-25 12:30:00,36.68,36.69,36.67,36.67,214720.0,27.845,27.8526,27.8374,27.8374,214720.0
2020-08-25 13:00:00,36.68,36.68,36.66,36.68,113041.0,27.845,27.845,27.8298,27.845,113041.0
2020-08-25 13:30:00,36.68,36.68,36.66,36.68,178194.0,27.845,27.845,27.8298,27.845,178194.0
2020-08-25 14:00:00,36.68,36.68,36.67,36.68,202132.0,27.845,27.845,27.8374,27.845,202132.0
2020-08-25 14:30:00,36.68,36.7,36.67,36.7,254752.0,27.845,27.8601,27.8374,27.8601,254752.0
2020-08-25 15:00:00,36.7,36.7,36.67,36.68,391901.0,27.8601,27.8601,27.8374,27.845,391901.0
2020-08-25 15:30:00,36.68,36.7,36.67,36.68,549270.0,27.845,27.8601,27.8374,27.845,549270.0
2020-08-26 09:30:00,36.71,36.71,36.67,36.71,1127354.0,27.8677,27.8677,27.8374,27.8677,1127354.0
2020-08-26 10:00:00,36.71,36.73,36.7,36.72,277866.0,27.8677,27.8829,27.8601,27.8753,277866.0
2020-08-26 10:30:00,36.73,36.73,36.72,36.73,232847.0,27.8829,27.8829,27.8753,27.8829,232847.0
2020-08-26 11:00:00,36.73,36.74,36.71,36.73,1191321.0,27.8829,27.8905,27.8677,27.8829,1191321.0
2020-08-26 11:30:00,36.73,36.74,36.71,36.71,131625.0,27.8829,27.8905,27.8677,27.8677,131625.0
2020-08-26 12:00:00,36.71,36.72,36.7,36.72,182245.0,27.8677,27.8753,27.8601,27.8753,182245.0
2020-08-26 12:30:00,36.72,36.72,36.71,36.71,226702.0,27.8753,27.8753,27.8677,27.8677,226702.0
2020-08-26 13:00:00,36.72,36.73,36.71,36.72,196465.0,27.8753,27.8829,27.8677,27.8753,196465.0
2020-08-26 13:30:00,36.73,36.73,36.7,36.71,179140.0,27.8829,27.8829,27.8601,27.8677,179140.0
2020-08-26 14:00:00,36.71,36.72,36.7,36.72,330075.0,27.8677,27.8753,27.8601,27.8753,330075.0
2020-08-26 14:30:00,36.71,36.73,36.71,36.72,747782.0,27.8677,27.8829,27.8677,27.8753,747782.0
2020-08-26 15:00:00,36.72,36.73,36.71,36.73,973283.0,27.8753,27.8829,27.8677,27.8829,973283.0
2020-08-26 15:30:00,36.73,36.73,36.69,36.72,587961.0,27.8829,27.8829,27.8526,27.8753,587961.0
2020-08-27 09:30:00,36.74,36.75,36.7,36.74,513888.0,27.8905,27.8981,27.8601,27.8905,513888.0
2020-08-27 10:00:00,36.73,36.74,36.72,36.73,293449.0,27.8829,27.8905,27.8753,27.8829,293449.0
2020-08-27 10:30:00,36.73,36.74,36.72,36.73,203513.0,27.8829,27.8905,27.8753,27.8829,203513.0
2020-08-27 11:00:00,36.73,36.73,36.71,36.73,416433.0,27.8829,27.8829,27.8677,27.8829,416433.0
2020-08-27 11:30:00,36.73,36.73,36.72,36.73,233580.0,27.8829,27.8829,27.8753,27.8829,233580.0
2020-08-27 12:00:00,36.73,36.75,36.72,36.73,720201.0,27.8829,27.8981,27.8753,27.8829,720201.0
2020-08-27 12:30:00,36.74,36.74,36.72,36.73,724140.0,27.8905,27.8905,27.8753,27.8829,724140.0
2020-08-27 13:00:00,36.72,36.73,36.72,36.73,146665.0,27.8753,27.8829,27.8753,27.8829,146665.0
2020-08-27 13:30:00,36.73,36.73,36.71,36.73,301231.0,27.8829,27.8829,27.8677,27.8829,301231.0
2020-08-27 14:00:00,36.73,36.74,36.72,36.73,194450.0,27.8829,27.8905,27.8753,27.8829,194450.0
2020-08-27 14:30:00,36.74,36.74,36.73,36.73,182342.0,27.8905,27.8905,27.8829,27.8829,182342.0
2020-08-27 15:00:00,36.73,36.74,36.73,36.73,199096.0,27.8829,27.8905,27.8829,27.8829,199096.0
2020-08-27 15:30:00,36.73,36.74,36.68,36.69,537511.0,27.8829,27.8905,27.845,27.8526,537511.0
2020-08-28 09:30:00,36.72,36.74,36.7,36.73,312659.0,27.8753,27.8905,27.8601,27.8829,312659.0
2020-08-28 10:00:00,36.73,36.73,36.71,36.72,146224.0,27.8829,27.8829,27.8677,27.8753,146224.0
2020-08-28 10:30:00,36.71,36.72,36.7,36.7,122550.0,27.8677,27.8753,27.8601,27.8601,122550.0
2020-08-28 11:00:00,36.7,36.72,36.7,36.72,189255.0,27.8601,27.8753,27.8601,27.8753,189255.0
2020-08-28 11:30:00,36.72,36.72,36.71,36.72,133051.0,27.8753,27.8753,27.8677,27.8753,133051.0
2020-08-28 12:00:00,36.72,36.73,36.71,36.72,186411.0,27.8753,27.8829,27.8677,27.8753,186411.0
2020-08-28 12:30:00,36.73,36.73,36.72,36.72,109627.0,27.8829,27.8829,27.8753,27.8753,109627.0
2020-08-28 13:00:00,36.73,36.73,36.72,36.72,136357.0,27.8829,27.8829,27.8753,27.8753,136357.0
2020-08-28 13:30:00,36.72,36.75,36.71,36.72,365592.0,27.8753,27.8981,27.8677,27.8753,365592.0
2020-08-28 14:00:00,36.72,36.73,36.7,36.7,207386.0,27.8753,27.8829,27.8601,27.8601,207386.0
2020-08-28 14:30:00,36.71,36.71,36.68,36.7,233209.0,27.8677,27.8677,27.845,27.8601,233209.0
2020-08-28 15:00:00,36.7,36.7,36.68,36.69,297587.0,27.8601,27.8601,27.845,27.8526,297587.0
2020-08-28 15:30:00,36.69,36.7,36.67,36.69,422957.0,27.8526,27.8601,27.8374,27.8526,422957.0
2020-08-31 09:30:00,36.7,36.74,36.7,36.72,285861.0,27.8601,27.8905,27.8601,27.8753,285861.0
2020-08-31 10:00:00,36.72,36.72,36.71,36.72,152357.0,27.8753,27.8753,27.8677,27.8753,152357.0
2020-08-31 10:30:00,36.72,36.72,36.7,36.72,251187.0,27.8753,27.8753,27.8601,27.8753,251187.0
2020-08-31 11:00:00,36.72,36.72,36.7,36.7,160497.0,27.8753,27.8753,27.8601,27.8601,160497.0
2020-08-31 11:30:00,36.7,36.72,36.7,36.71,159972.0,27.8601,27.8753,27.8601,27.8677,159972.0
2020-08-31 12:00:00,36.71,36.72,36.71,36.72,171933.0,27.8677,27.8753,27.8677,27.8753,171933.0
2020-08-31 12:30:00,36.71,36.72,36.7,36.7,98237.0,27.8677,27.8753,27.8601,27.8601,98237.0
2020-08-31 13:00:00,36.7,36.71,36.69,36.69,68164.0,27.8601,27.8677,27.8526,27.8526,68164.0
2020-08-31 13:30:00,36.69,36.7,36.65,36.66,345992.0,27.8526,27.8601,27.8222,27.8298,345992.0
2020-08-31 14:00:00,36.66,36.67,36.65,36.66,270657.0,27.8298,27.8374,27.8222,27.8298,270657.0
2020-08-31 14:30:00,36.66,36.69,36.65,36.69,187726.0,27.8298,27.8526,27.8222,27.8526,187726.0
2020-08-31 15:00:00,36.68,36.71,36.68,36.71,293508.0,27.845,27.8677,27.845,27.8677,293508.0
2020-08-31 15:30:00,36.7,36.75,36.7,36.7,1371194.0,27.8601,27.8981,27.8601,27.8601,1371194.0
2020-09-01 09:30:00,36.58,36.6,36.51,36.58,347934.0,27.8909,27.9061,27.8375,27.8909,347934.0
2020-09-01 10:00:00,36.58,36.59,36.52,36.55,238434.0,27.8909,27.8985,27.8451,27.868,238434.0
2020-09-01 10:30:00,36.55,36.55,36.53,36.54,184864.0,27.868,27.868,27.8528,27.8604,184864.0
2020-09-01 11:00:00,36.54,36.55,36.54,36.55,271865.0,27.8604,27.868,27.8604,27.868,271865.0
2020-09-01 11:30:00,36.54,36.56,36.54,36.55,239763.0,27.8604,27.8756,27.8604,27.868,239763.0
2020-09-01 12:00:00,36.55,36.55,36.54,36.55,160782.0,27.868,27.868,27.8604,27.868,160782.0
2020-09-01 12:30:00,36.55,36.55,36.54,36.54,132839.0,27.868,27.868,27.8604,27.8604,132839.0
2020-09-01 13:00:00,36.55,36.55,36.53,36.53,164391.0,27.868,27.868,27.8528,27.8528,164391.0
2020-09-01 13:30:00,36.54,36.54,36.53,36.54,254122.0,27.8604,27.8604,27.8528,27.8604,254122.0
2020-09-01 14:00:00,36.53,36.54,36.53,36.54,178180.0,27.8528,27.8604,27.8528,27.8604,178180.0
2020-09-01 14:30:00,36.54,36.54,36.53,36.53,112113.0,27.8604,27.8604,27.8528,27.8528,112113.0
2020-09-01 15:00:00,36.54,36.54,36.51,36.51,289735.0,27.8604,27.8604,27.8375,27.8375,289735.0
2020-09-01 15:30:00,36.52,36.53,36.5,36.51,376223.0,27.8451,27.8528,27.8299,27.8375,376223.0
2020-09-02 09:30:00,36.52,36.57,36.51,36.52,361869.0,27.8451,27.8833,27.8375,27.8451,361869.0
2020-09-02 10:00:00,36.52,36.55,36.48,36.53,324345.0,27.8451,27.868,27.8146,27.8528,324345.0
2020-09-02 10:30:00,36.53,36.56,36.51,36.55,177556.0,27.8528,27.8756,27.8375,27.868,177556.0
2020-09-02 11:00:00,36.55,36.55,36.52,36.54,112274.0,27.868,27.868,27.8451,27.8604,112274.0
2020-09-02 11:30:00,36.54,36.56,36.53,36.56,169102.0,27.8604,27.8756,27.8528,27.8756,169102.0
2020-09-02 12:00:00,36.56,36.6,36.56,36.59,180722.0,27.8756,27.9061,27.8756,27.8985,180722.0
2020-09-02 12:30:00,36.6,36.62,36.58,36.59,250255.0,27.9061,27.9214,27.8909,27.8985,250255.0
2020-09-02 13:00:00,36.6,36.61,36.56,36.61,229884.0,27.9061,27.9138,27.8756,27.9138,229884.0
2020-09-02 13:30:00,36.61,36.61,36.59,36.59,95171.0,27.9138,27.9138,27.8985,27.8985,95171.0
2020-09-02 14:00:00,36.59,36.6,36.57,36.59,351555.0,27.8985,27.9061,27.8833,27.8985,351555.0
2020-09-02 14:30:00,36.59,36.62,36.59,36.61,138807.0,27.8985,27.9214,27.8985,27.9138,138807.0
2020-09-02 15:00:00,36.61,36.65,36.61,36.65,228711.0,27.9138,27.9443,27.9138,27.9443,228711.0
2020-09-02 15:30:00,36.64,36.65,36.63,36.65,362363.0,27.9366,27.9443,27.929,27.9443,362363.0
2020-09-03 09:30:00,36.59,36.62,36.56,36.58,393671.0,27.8985,27.9214,27.8756,27.8909,393671.0
2020-09-03 10:00:00,36.58,36.6,36.45,36.45,327201.0,27.8909,27.9061,27.7918,27.7918,327201.0
2020-09-03 10:30:00,36.45,36.5,36.42,36.47,472100.0,27.7918,27.8299,27.7689,27.807,472100.0
2020-09-03 11:00:00,36.47,36.47,36.31,36.38,626599.0,27.807,27.807,27.685,27.7384,626599.0
2020-09-03 11:30:00,36.39,36.44,36.33,36.4,314656.0,27.746,27.7841,27.7003,27.7536,314656.0
2020-09-03 12:00:00,36.4,36.42,36.37,36.41,164865.0,27.7536,27.7689,27.7308,27.7613,164865.0
2020-09-03 12:30:00,36.41,36.42,36.33,36.34,246061.0,27.7613,27.7689,27.7003,27.7079,246061.0
2020-09-03 13:00:00,36.34,36.35,36.26,36.34,379349.0,27.7079,27.7155,27.6469,27.7079,379349.0
2020-09-03 13:30:00,36.33,36.34,36.26,36.3,257238.0,27.7003,27.7079,27.6469,27.6774,257238.0
2020-09-03 14:00:00,36.3,36.33,36.29,36.31,196673.0,27.6774,27.7003,27.6698,27.685,196673.0
2020-09-03 14:30:00,36.3,36.37,36.29,36.32,269903.0,27.6774,27.7308,27.6698,27.6926,269903.0
2020-09-03 15:00:00,36.33,36.36,36.31,36.34,357055.0,27.7003,27.7231,27.685,27.7079,357055.0
2020-09-03 15:30:00,36.34,36.35,36.26,36.27,697231.0,27.7079,27.7155,27.6469,27.6545,697231.0
2020-09-04 09:30:00,36.3,36.41,36.22,36.25,632085.0,27.6774,27.7613,27.6164,27.6393,632085.0
2020-09-04 10:00:00,36.24,36.3,36.06,36.07,615185.0,27.6316,27.6774,27.4944,27.502,615185.0
2020-09-04 10:30:00,36.07,36.09,35.97,36.07,1128592.0,27.502,27.5173,27.4258,27.502,1128592.0
2020-09-04 11:00:00,36.07,36.08,36.02,36.04,280521.0,27.502,27.5096,27.4639,27.4791,280521.0
2020-09-04 11:30:00,36.05,36.11,36.04,36.09,239131.0,27.4868,27.5325,27.4791,27.5173,239131.0
2020-09-04 12:00:00,36.1,36.14,36.07,36.14,201809.0,27.5249,27.5554,27.502,27.5554,201809.0
2020-09-04 12:30:00,36.14,36.2,36.13,36.19,214686.0,27.5554,27.6011,27.5478,27.5935,214686.0
2020-09-04 13:00:00,36.19,36.19,36.11,36.15,114886.0,27.5935,27.5935,27.5325,27.563,114886.0
2020-09-04 13:30:00,36.14,36.17,36.11,36.16,144484.0,27.5554,27.5783,27.5325,27.5706,144484.0
2020-09-04 14:00:00,36.16,36.2,36.14,36.2,164278.0,27.5706,27.6011,27.5554,27.6011,164278.0
2020-09-04 14:30:00,36.2,36.26,36.19,36.25,220444.0,27.6011,27.6469,27.5935,27.6393,220444.0
2020-09-04 15:00:00,36.25,36.29,36.24,36.28,218633.0,27.6393,27.6698,27.6316,27.6621,218633.0
2020-09-04 15:30:00,36.27,36.3,36.24,36.25,291421.0,27.6545,27.6774,27.6316,27.6393,291421.0
2020-09-08 09:30:00,36.13,36.13,35.92,35.98,1106969.0,27.5478,27.5478,27.3877,27.4334,1106969.0
2020-09-08 10:00:00,35.98,36.06,35.93,36.05,414859.0,27.4334,27.4944,27.3953,27.4868,414859.0
2020-09-08 10:30:00,36.04,36.07,35.96,36.0,270386.0,27.4791,27.502,27.4182,27.4487,270386.0
2020-09-08 11:00:00,35.99,36.04,35.97,36.02,462366.0,27.441,27.4791,27.4258,27.4639,462366.0
2020-09-08 11:30:00,36.02,36.02,35.95,35.98,359322.0,27.4639,27.4639,27.4105,27.4334,359322.0
2020-09-08 12:00:00,35.99,36.05,35.98,36.03,134575.0,27.441,27.4868,27.4334,27.4715,134575.0
2020-09-08 12:30:00,36.02,36.04,36.01,36.02,163330.0,27.4639,27.4791,27.4563,27.4639,163330.0
2020-09-08 13:00:00,36.02,36.06,36.0,36.05,108742.0,27.4639,27.4944,27.4487,27.4868,108742.0
2020-09-08 13:30:00,36.05,36.09,36.03,36.07,109076.0,27.4868,27.5173,27.4715,27.502,109076.0
2020-09-08 14:00:00,36.07,36.08,36.01,36.01,136772.0,27.502,27.5096,27.4563,27.4563,136772.0
2020-09-08 14:30:00,36.01,36.02,35.96,36.0,316100.0,27.4563,27.4639,27.4182,27.4487,316100.0
2020-09-08 15:00:00,36.0,36.01,35.95,35.97,365935.0,27.4487,27.4563,27.4105,27.4258,365935.0
2020-09-08 15:30:00,35.97,36.0,35.96,35.97,564256.0,27.4258,27.4487,27.4182,27.4258,564256.0
2020-09-09 09:30:00,36.1,36.17,36.08,36.17,415138.0,27.5249,27.5783,27.5096,27.5783,415138.0
2020-09-09 10:00:00,36.17,36.24,36.16,36.24,458763.0,27.5783,27.6316,27.5706,27.6316,458763.0
2020-09-09 10:30:00,36.24,36.26,36.2,36.21,297551.0,27.6316,27.6469,27.6011,27.6088,297551.0
2020-09-09 11:00:00,36.23,36.24,36.21,36.23,77210.0,27.624,27.6316,27.6088,27.624,77210.0
2020-09-09 11:30:00,36.24,36.25,36.21,36.22,96820.0,27.6316,27.6393,27.6088,27.6164,96820.0
2020-09-09 12:00:00,36.23,36.23,36.21,36.21,77986.0,27.624,27.624,27.6088,27.6088,77986.0
2020-09-09 12:30:00,36.21,36.25,36.21,36.24,139395.0,27.6088,27.6393,27.6088,27.6316,139395.0
2020-09-09 13:00:00,36.25,36.28,36.24,36.27,128103.0,27.6393,27.6621,27.6316,27.6545,128103.0
2020-09-09 13:30:00,36.27,36.3,36.27,36.29,169906.0,27.6545,27.6774,27.6545,27.6698,169906.0
2020-09-09 14:00:00,36.28,36.3,36.25,36.26,347403.0,27.6621,27.6774,27.6393,27.6469,347403.0
2020-09-09 14:30:00,36.26,36.28,36.24,36.28,210761.0,27.6469,27.6621,27.6316,27.6621,210761.0
2020-09-09 15:00:00,36.28,36.33,36.27,36.32,190532.0,27.6621,27.7003,27.6545,27.6926,190532.0
2020-09-09 15:30:00,36.32,36.32,36.26,36.28,324912.0,27.6926,27.6926,27.6469,27.6621,324912.0
2020-09-10 09:30:00,36.32,36.41,36.3,36.38,391340.0,27.6926,27.7613,27.6774,27.7384,391340.0
2020-09-10 10:00:00,36.39,36.44,36.38,36.41,290381.0,27.746,27.7841,27.7384,27.7613,290381.0
2020-09-10 10:30:00,36.41,36.44,36.36,36.37,461853.0,27.7613,27.7841,27.7231,27.7308,461853.0
2020-09-10 11:00:00,36.36,36.42,36.34,36.41,244562.0,27.7231,27.7689,27.7079,27.7613,244562.0
2020-09-10 11:30:00,36.41,36.44,36.39,36.4,286836.0,27.7613,27.7841,27.746,27.7536,286836.0
2020-09-10 12:00:00,36.4,36.43,36.38,36.41,155275.0,27.7536,27.7765,27.7384,27.7613,155275.0
2020-09-10 12:30:00,36.41,36.41,36.35,36.4,247540.0,27.7613,27.7613,27.7155,27.7536,247540.0
2020-09-10 13:00:00,36.4,36.43,36.38,36.41,216062.0,27.7536,27.7765,27.7384,27.7613,216062.0
2020-09-10 13:30:00,36.41,36.42,36.4,36.41,133299.0,27.7613,27.7689,27.7536,27.7613,133299.0
2020-09-10 14:00:00,36.41,36.42,36.31,36.32,289843.0,27.7613,27.7689,27.685,27.6926,289843.0
2020-09-10 14:30:00,36.32,36.38,36.31,36.38,197186.0,27.6926,27.7384,27.685,27.7384,197186.0
2020-09-10 15:00:00,36.37,36.38,36.3,36.3,289028.0,27.7308,27.7384,27.6774,27.6774,289028.0
2020-09-10 15:30:00,36.3,36.32,36.26,36.27,528862.0,27.6774,27.6926,27.6469,27.6545,528862.0
2020-09-11 09:30:00,36.31,36.35,36.25,36.27,396408.0,27.685,27.7155,27.6393,27.6545,396408.0
2020-09-11 10:00:00,36.27,36.31,36.25,36.29,174516.0,27.6545,27.685,27.6393,27.6698,174516.0
2020-09-11 10:30:00,36.29,36.34,36.26,36.31,111690.0,27.6698,27.7079,27.6469,27.685,111690.0
2020-09-11 11:00:00,36.31,36.35,36.29,36.29,149614.0,27.685,27.7155,27.6698,27.6698,149614.0
2020-09-11 11:30:00,36.3,36.3,36.28,36.29,64803.0,27.6774,27.6774,27.6621,27.6698,64803.0
2020-09-11 12:00:00,36.28,36.32,36.27,36.29,96670.0,27.6621,27.6926,27.6545,27.6698,96670.0
2020-09-11 12:30:00,36.28,36.28,36.23,36.23,256968.0,27.6621,27.6621,27.624,27.624,256968.0
2020-09-11 13:00:00,36.24,36.24,36.19,36.2,215902.0,27.6316,27.6316,27.5935,27.6011,215902.0
2020-09-11 13:30:00,36.2,36.23,36.17,36.19,176601.0,27.6011,27.624,27.5783,27.5935,176601.0
2020-09-11 14:00:00,36.19,36.23,36.18,36.19,221919.0,27.5935,27.624,27.5859,27.5935,221919.0
2020-09-11 14:30:00,36.2,36.25,36.2,36.23,254398.0,27.6011,27.6393,27.6011,27.624,254398.0
2020-09-11 15:00:00,36.22,36.27,36.19,36.25,177890.0,27.6164,27.6545,27.5935,27.6393,177890.0
2020-09-11 15:30:00,36.26,36.26,36.19,36.24,494360.0,27.6469,27.6469,27.5935,27.6316,494360.0
2020-09-14 09:30:00,36.36,36.43,36.31,36.43,290347.0,27.7231,27.7765,27.685,27.7765,290347.0
2020-09-14 10:00:00,36.43,36.5,36.41,36.49,357559.0,27.7765,27.8299,27.7613,27.8223,357559.0
2020-09-14 10:30:00,36.5,36.5,36.46,36.49,224031.0,27.8299,27.8299,27.7994,27.8223,224031.0
2020-09-14 11:00:00,36.48,36.5,36.47,36.5,146152.0,27.8146,27.8299,27.807,27.8299,146152.0
2020-09-14 11:30:00,36.5,36.51,36.49,36.51,162503.0,27.8299,27.8375,27.8223,27.8375,162503.0
2020-09-14 12:00:00,36.51,36.53,36.5,36.52,311307.0,27.8375,27.8528,27.8299,27.8451,311307.0
2020-09-14 12:30:00,36.52,36.54,36.51,36.51,188026.0,27.8451,27.8604,27.8375,27.8375,188026.0
2020-09-14 13:00:00,36.51,36.52,36.47,36.48,178749.0,27.8375,27.8451,27.807,27.8146,178749.0
2020-09-14 13:30:00,36.49,36.49,36.46,36.47,159574.0,27.8223,27.8223,27.7994,27.807,159574.0
2020-09-14 14:00:00,36.48,36.48,36.43,36.43,139794.0,27.8146,27.8146,27.7765,27.7765,139794.0
2020-09-14 14:30:00,36.44,36.47,36.43,36.45,172897.0,27.7841,27.807,27.7765,27.7918,172897.0
2020-09-14 15:00:00,36.45,36.48,36.44,36.48,114450.0,27.7918,27.8146,27.7841,27.8146,114450.0
2020-09-14 15:30:00,36.47,36.49,36.45,36.45,348004.0,27.807,27.8223,27.7918,27.7918,348004.0
2020-09-15 09:30:00,36.58,36.63,36.56,36.59,362189.0,27.8909,27.929,27.8756,27.8985,362189.0
2020-09-15 10:00:00,36.59,36.6,36.56,36.59,157958.0,27.8985,27.9061,27.8756,27.8985,157958.0
2020-09-15 10:30:00,36.59,36.62,36.58,36.62,175955.0,27.8985,27.9214,27.8909,27.9214,175955.0
2020-09-15 11:00:00,36.62,36.64,36.61,36.64,252528.0,27.9214,27.9366,27.9138,27.9366,252528.0
2020-09-15 11:30:00,36.64,36.64,36.63,36.64,133379.0,27.9366,27.9366,27.929,27.9366,133379.0
2020-09-15 12:00:00,36.63,36.64,36.63,36.64,115612.0,27.929,27.9366,27.929,27.9366,115612.0
2020-09-15 12:30:00,36.64,36.66,36.63,36.66,166726.0,27.9366,27.9519,27.929,27.9519,166726.0
2020-09-15 13:00:00,36.66,36.68,36.64,36.66,287089.0,27.9519,27.9671,27.9366,27.9519,287089.0
2020-09-15 13:30:00,36.66,36.66,36.63,36.64,200422.0,27.9519,27.9519,27.929,27.9366,200422.0
2020-09-15 14:00:00,36.63,36.65,36.62,36.65,213111.0,27.929,27.9443,27.9214,27.9443,213111.0
2020-09-15 14:30:00,36.65,36.65,36.64,36.65,270661.0,27.9443,27.9443,27.9366,27.9443,270661.0
2020-09-15 15:00:00,36.65,36.65,36.62,36.63,282182.0,27.9443,27.9443,27.9214,27.929,282182.0
2020-09-15 15:30:00,36.63,36.63,36.58,36.62,812949.0,27.929,27.929,27.8909,27.9214,812949.0
2020-09-16 09:30:00,36.63,36.64,36.6,36.63,322934.0,27.929,27.9366,27.9061,27.929,322934.0
2020-09-16 10:00:00,36.63,36.67,36.63,36.67,276153.0,27.929,27.9595,27.929,27.9595,276153.0
2020-09-16 10:30:00,36.67,36.72,36.66,36.72,729758.0,27.9595,27.9976,27.9519,27.9976,729758.0
2020-09-16 11:00:00,36.72,36.74,36.71,36.73,178140.0,27.9976,28.0129,27.99,28.0052,178140.0
2020-09-16 11:30:00,36.73,36.74,36.71,36.72,184068.0,28.0052,28.0129,27.99,27.9976,184068.0
2020-09-16 12:00:00,36.72,36.73,36.69,36.71,200590.0,27.9976,28.0052,27.9748,27.99,200590.0
2020-09-16 12:30:00,36.71,36.71,36.7,36.7,133652.0,27.99,27.99,27.9824,27.9824,133652.0
2020-09-16 13:00:00,36.7,36.71,36.67,36.68,202023.0,27.9824,27.99,27.9595,27.9671,202023.0
2020-09-16 13:30:00,36.68,36.7,36.67,36.69,160410.0,27.9671,27.9824,27.9595,27.9748,160410.0
2020-09-16 14:00:00,36.7,36.73,36.68,36.73,300588.0,27.9824,28.0052,27.9671,28.0052,300588.0
2020-09-16 14:30:00,36.73,36.75,36.71,36.73,261145.0,28.0052,28.0205,27.99,28.0052,261145.0
2020-09-16 15:00:00,36.73,36.74,36.67,36.67,355904.0,28.0052,28.0129,27.9595,27.9595,355904.0
2020-09-16 15:30:00,36.68,36.69,36.65,36.67,501453.0,27.9671,27.9748,27.9443,27.9595,501453.0
2020-09-17 09:30:00,36.51,36.61,36.51,36.58,490933.0,27.8375,27.9138,27.8375,27.8909,490933.0
2020-09-17 10:00:00,36.59,36.62,36.55,36.59,581410.0,27.8985,27.9214,27.868,27.8985,581410.0
2020-09-17 10:30:00,36.59,36.63,36.58,36.61,239771.0,27.8985,27.929,27.8909,27.9138,239771.0
2020-09-17 11:00:00,36.62,36.64,36.61,36.63,286656.0,27.9214,27.9366,27.9138,27.929,286656.0
2020-09-17 11:30:00,36.63,36.63,36.59,36.59,136332.0,27.929,27.929,27.8985,27.8985,136332.0
2020-09-17 12:00:00,36.59,36.6,36.5,36.52,349944.0,27.8985,27.9061,27.8299,27.8451,349944.0
2020-09-17 12:30:00,36.51,36.54,36.47,36.52,300583.0,27.8375,27.8604,27.807,27.8451,300583.0
2020-09-17 13:00:00,36.52,36.53,36.49,36.53,155079.0,27.8451,27.8528,27.8223,27.8528,155079.0
2020-09-17 13:30:00,36.53,36.55,36.51,36.52,222699.0,27.8528,27.868,27.8375,27.8451,222699.0
2020-09-17 14:00:00,36.53,36.54,36.5,36.5,135278.0,27.8528,27.8604,27.8299,27.8299,135278.0
2020-09-17 14:30:00,36.5,36.51,36.47,36.5,173246.0,27.8299,27.8375,27.807,27.8299,173246.0
2020-09-17 15:00:00,36.5,36.5,36.45,36.46,262013.0,27.8299,27.8299,27.7918,27.7994,262013.0
2020-09-17 15:30:00,36.47,36.54,36.46,36.47,428747.0,27.807,27.8604,27.7994,27.807,428747.0
2020-09-18 09:30:00,36.55,36.58,36.47,36.51,262860.0,27.868,27.8909,27.807,27.8375,262860.0
2020-09-18 10:00:00,36.51,36.53,36.47,36.49,160952.0,27.8375,27.8528,27.807,27.8223,160952.0
2020-09-18 10:30:00,36.48,36.5,36.45,36.48,214823.0,27.8146,27.8299,27.7918,27.8146,214823.0
2020-09-18 11:00:00,36.47,36.5,36.44,36.45,282065.0,27.807,27.8299,27.7841,27.7918,282065.0
2020-09-18 11:30:00,36.45,36.46,36.41,36.43,227813.0,27.7918,27.7994,27.7613,27.7765,227813.0
2020-09-18 12:00:00,36.43,36.44,36.41,36.44,162523.0,27.7765,27.7841,27.7613,27.7841,162523.0
2020-09-18 12:30:00,36.44,36.44,36.37,36.39,178319.0,27.7841,27.7841,27.7308,27.746,178319.0
2020-09-18 13:00:00,36.39,36.4,36.36,36.37,186413.0,27.746,27.7536,27.7231,27.7308,186413.0
2020-09-18 13:30:00,36.38,36.4,36.34,36.39,203168.0,27.7384,27.7536,27.7079,27.746,203168.0
2020-09-18 14:00:00,36.39,36.41,36.37,36.39,156996.0,27.746,27.7613,27.7308,27.746,156996.0
2020-09-18 14:30:00,36.39,36.4,36.36,36.4,173106.0,27.746,27.7536,27.7231,27.7536,173106.0
2020-09-18 15:00:00,36.4,36.43,36.38,36.43,132275.0,27.7536,27.7765,27.7384,27.7765,132275.0
2020-09-18 15:30:00,36.43,36.45,36.42,36.44,163527.0,27.7765,27.7918,27.7689,27.7841,163527.0
2020-09-21 09:30:00,36.26,36.33,36.16,36.17,478545.0,27.6469,27.7003,27.5706,27.5783,478545.0
2020-09-21 10:00:00,36.18,36.18,36.0,36.01,711650.0,27.5859,27.5859,27.4487,27.4563,711650.0
2020-09-21 10:30:00,36.01,36.09,35.98,36.08,536649.0,27.4563,27.5173,27.4334,27.5096,536649.0
2020-09-21 11:00:00,36.08,36.12,36.03,36.06,267716.0,27.5096,27.5401,27.4715,27.4944,267716.0
2020-09-21 11:30:00,36.05,36.11,36.03,36.11,236085.0,27.4868,27.5325,27.4715,27.5325,236085.0
2020-09-21 12:00:00,36.11,36.18,36.1,36.15,185967.0,27.5325,27.5859,27.5249,27.563,185967.0
2020-09-21 12:30:00,36.15,36.18,36.1,36.1,196205.0,27.563,27.5859,27.5249,27.5249,196205.0
2020-09-21 13:00:00,36.11,36.14,36.07,36.14,96857.0,27.5325,27.5554,27.502,27.5554,96857.0
2020-09-21 13:30:00,36.14,36.19,36.1,36.14,146075.0,27.5554,27.5935,27.5249,27.5554,146075.0
2020-09-21 14:00:00,36.14,36.14,36.09,36.11,173443.0,27.5554,27.5554,27.5173,27.5325,173443.0
2020-09-21 14:30:00,36.12,36.13,36.08,36.12,158756.0,27.5401,27.5478,27.5096,27.5401,158756.0
2020-09-21 15:00:00,36.13,36.17,36.12,36.16,402994.0,27.5478,27.5783,27.5401,27.5706,402994.0
2020-09-21 15:30:00,36.16,36.22,36.13,36.18,512064.0,27.5706,27.6164,27.5478,27.5859,512064.0
2020-09-22 09:30:00,36.22,36.3,36.2,36.22,468044.0,27.6164,27.6774,27.6011,27.6164,468044.0
2020-09-22 10:00:00,36.22,36.34,36.22,36.33,370875.0,27.6164,27.7079,27.6164,27.7003,370875.0
2020-09-22 10:30:00,36.33,36.35,36.28,36.28,385514.0,27.7003,27.7155,27.6621,27.6621,385514.0
2020-09-22 11:00:00,36.29,36.3,36.26,36.3,284440.0,27.6698,27.6774,27.6469,27.6774,284440.0
2020-09-22 11:30:00,36.29,36.3,36.26,36.3,237039.0,27.6698,27.6774,27.6469,27.6774,237039.0
2020-09-22 12:00:00,36.29,36.33,36.29,36.33,248672.0,27.6698,27.7003,27.6698,27.7003,248672.0
2020-09-22 12:30:00,36.32,36.33,36.27,36.29,175527.0,27.6926,27.7003,27.6545,27.6698,175527.0
2020-09-22 13:00:00,36.29,36.33,36.28,36.33,110943.0,27.6698,27.7003,27.6621,27.7003,110943.0
2020-09-22 13:30:00,36.33,36.37,36.32,36.37,236180.0,27.7003,27.7308,27.6926,27.7308,236180.0
2020-09-22 14:00:00,36.37,36.38,36.3,36.33,372663.0,27.7308,27.7384,27.6774,27.7003,372663.0
2020-09-22 14:30:00,36.33,36.33,36.3,36.3,238775.0,27.7003,27.7003,27.6774,27.6774,238775.0
2020-09-22 15:00:00,36.31,36.32,36.28,36.3,325742.0,27.685,27.6926,27.6621,27.6774,325742.0
2020-09-22 15:30:00,36.3,36.3,36.22,36.25,828759.0,27.6774,27.6774,27.6164,27.6393,828759.0
2020-09-23 09:30:00,36.31,36.34,36.23,36.26,361785.0,27.685,27.7079,27.624,27.6469,361785.0
2020-09-23 10:00:00,36.26,36.29,36.24,36.29,240532.0,27.6469,27.6698,27.6316,27.6698,240532.0
2020-09-23 10:30:00,36.29,36.31,36.25,36.3,396265.0,27.6698,27.685,27.6393,27.6774,396265.0
2020-09-23 11:00:00,36.3,36.31,36.27,36.28,241065.0,27.6774,27.685,27.6545,27.6621,241065.0
2020-09-23 11:30:00,36.28,36.28,36.19,36.2,239879.0,27.6621,27.6621,27.5935,27.6011,239879.0
2020-09-23 12:00:00,36.19,36.2,36.09,36.13,1108636.0,27.5935,27.6011,27.5173,27.5478,1108636.0
2020-09-23 12:30:00,36.12,36.15,36.1,36.14,463014.0,27.5401,27.563,27.5249,27.5554,463014.0
2020-09-23 13:00:00,36.14,36.14,36.12,36.12,605915.0,27.5554,27.5554,27.5401,27.5401,605915.0
2020-09-23 13:30:00,36.13,36.13,35.99,36.01,1055226.0,27.5478,27.5478,27.441,27.4563,1055226.0
2020-09-23 14:00:00,36.01,36.01,35.78,35.79,1782744.0,27.4563,27.4563,27.2809,27.2885,1782744.0
2020-09-23 14:30:00,35.79,35.84,35.76,35.78,1120444.0,27.2885,27.3267,27.2657,27.2809,1120444.0
2020-09-23 15:00:00,35.79,35.89,35.75,35.87,700776.0,27.2885,27.3648,27.258,27.3495,700776.0
2020-09-23 15:30:00,35.87,35.9,35.77,35.79,852839.0,27.3495,27.3724,27.2733,27.2885,852839.0
2020-09-24 09:30:00,35.69,35.77,35.53,35.67,1861696.0,27.2123,27.2733,27.0903,27.197,1861696.0
2020-09-24 10:00:00,35.67,35.85,35.63,35.69,1436647.0,27.197,27.3343,27.1665,27.2123,1436647.0
2020-09-24 10:30:00,35.69,35.7,35.59,35.66,988046.0,27.2123,27.2199,27.136,27.1894,988046.0
2020-09-24 11:00:00,35.66,35.67,35.59,35.62,918434.0,27.1894,27.197,27.136,27.1589,918434.0
2020-09-24 11:30:00,35.62,35.74,35.6,35.73,473630.0,27.1589,27.2504,27.1437,27.2428,473630.0
2020-09-24 12:00:00,35.74,35.83,35.72,35.78,414873.0,27.2504,27.319,27.2352,27.2809,414873.0
2020-09-24 12:30:00,35.78,35.78,35.69,35.77,392792.0,27.2809,27.2809,27.2123,27.2733,392792.0
2020-09-24 13:00:00,35.76,35.81,35.75,35.8,231560.0,27.2657,27.3038,27.258,27.2962,231560.0
2020-09-24 13:30:00,35.8,35.88,35.78,35.81,317387.0,27.2962,27.3572,27.2809,27.3038,317387.0
2020-09-24 14:00:00,35.82,35.87,35.76,35.77,339140.0,27.3114,27.3495,27.2657,27.2733,339140.0
2020-09-24 14:30:00,35.78,35.82,35.73,35.73,551081.0,27.2809,27.3114,27.2428,27.2428,551081.0
2020-09-24 15:00:00,35.73,35.77,35.68,35.72,529959.0,27.2428,27.2733,27.2047,27.2352,529959.0
2020-09-24 15:30:00,35.72,35.84,35.7,35.78,1357346.0,27.2352,27.3267,27.2199,27.2809,1357346.0
2020-09-25 09:30:00,35.74,35.91,35.72,35.91,543231.0,27.2504,27.38,27.2352,27.38,543231.0
2020-09-25 10:00:00,35.91,36.1,35.89,36.08,985449.0,27.38,27.5249,27.3648,27.5096,985449.0
2020-09-25 10:30:00,36.08,36.14,36.04,36.09,294926.0,27.5096,27.5554,27.4791,27.5173,294926.0
2020-09-25 11:00:00,36.09,36.19,36.05,36.14,783250.0,27.5173,27.5935,27.4868,27.5554,783250.0
2020-09-25 11:30:00,36.15,36.17,36.08,36.1,227793.0,27.563,27.5783,27.5096,27.5249,227793.0
2020-09-25 12:00:00,36.1,36.18,36.09,36.13,317362.0,27.5249,27.5859,27.5173,27.5478,317362.0
2020-09-25 12:30:00,36.14,36.14,36.1,36.11,478058.0,27.5554,27.5554,27.5249,27.5325,478058.0
2020-09-25 13:00:00,36.11,36.17,36.09,36.15,223026.0,27.5325,27.5783,27.5173,27.563,223026.0
2020-09-25 13:30:00,36.15,36.18,36.13,36.14,193911.0,27.563,27.5859,27.5478,27.5554,193911.0
2020-09-25 14:00:00,36.14,36.18,36.14,36.17,199166.0,27.5554,27.5859,27.5554,27.5783,199166.0
2020-09-25 14:30:00,36.17,36.26,36.17,36.26,809224.0,27.5783,27.6469,27.5783,27.6469,809224.0
2020-09-25 15:00:00,36.26,36.28,36.21,36.23,554053.0,27.6469,27.6621,27.6088,27.624,554053.0
2020-09-25 15:30:00,36.23,36.23,36.18,36.21,623327.0,27.624,27.624,27.5859,27.6088,623327.0
2020-09-28 09:30:00,36.38,36.5,36.38,36.46,785003.0,27.7384,27.8299,27.7384,27.7994,785003.0
2020-09-28 10:00:00,36.47,36.54,36.45,36.51,740268.0,27.807,27.8604,27.7918,27.8375,740268.0
2020-09-28 10:30:00,36.51,36.54,36.48,36.51,691020.0,27.8375,27.8604,27.8146,27.8375,691020.0
2020-09-28 11:00:00,36.5,36.52,36.5,36.52,526432.0,27.8299,27.8451,27.8299,27.8451,526432.0
2020-09-28 11:30:00,36.52,36.53,36.5,36.51,295814.0,27.8451,27.8528,27.8299,27.8375,295814.0
2020-09-28 12:00:00,36.51,36.51,36.48,36.48,229281.0,27.8375,27.8375,27.8146,27.8146,229281.0
2020-09-28 12:30:00,36.48,36.53,36.47,36.52,326807.0,27.8146,27.8528,27.807,27.8451,326807.0
2020-09-28 13:00:00,36.52,36.53,36.51,36.52,578367.0,27.8451,27.8528,27.8375,27.8451,578367.0
2020-09-28 13:30:00,36.52,36.54,36.52,36.53,241600.0,27.8451,27.8604,27.8451,27.8528,241600.0
2020-09-28 14:00:00,36.53,36.54,36.51,36.54,514884.0,27.8528,27.8604,27.8375,27.8604,514884.0
2020-09-28 14:30:00,36.54,36.55,36.52,36.53,359154.0,27.8604,27.868,27.8451,27.8528,359154.0
2020-09-28 15:00:00,36.53,36.55,36.52,36.53,416660.0,27.8528,27.868,27.8451,27.8528,416660.0
2020-09-28 15:30:00,36.53,36.53,36.49,36.52,592489.0,27.8528,27.8528,27.8223,27.8451,592489.0
2020-09-29 09:30:00,36.52,36.55,36.47,36.48,405013.0,27.8451,27.868,27.807,27.8146,405013.0
2020-09-29 10:00:00,36.49,36.52,36.48,36.5,303345.0,27.8223,27.8451,27.8146,27.8299,303345.0
2020-09-29 10:30:00,36.5,36.5,36.39,36.45,396559.0,27.8299,27.8299,27.746,27.7918,396559.0
2020-09-29 11:00:00,36.45,36.46,36.43,36.45,399652.0,27.7918,27.7994,27.7765,27.7918,399652.0
2020-09-29 11:30:00,36.45,36.48,36.42,36.43,247311.0,27.7918,27.8146,27.7689,27.7765,247311.0
2020-09-29 12:00:00,36.44,36.46,36.43,36.45,246257.0,27.7841,27.7994,27.7765,27.7918,246257.0
2020-09-29 12:30:00,36.44,36.45,36.43,36.45,147321.0,27.7841,27.7918,27.7765,27.7918,147321.0
2020-09-29 13:00:00,36.45,36.45,36.42,36.43,250137.0,27.7918,27.7918,27.7689,27.7765,250137.0
2020-09-29 13:30:00,36.43,36.46,36.42,36.46,275306.0,27.7765,27.7994,27.7689,27.7994,275306.0
2020-09-29 14:00:00,36.46,36.5,36.45,36.5,353895.0,27.7994,27.8299,27.7918,27.8299,353895.0
2020-09-29 14:30:00,36.5,36.52,36.49,36.52,299351.0,27.8299,27.8451,27.8223,27.8451,299351.0
2020-09-29 15:00:00,36.52,36.52,36.5,36.51,276582.0,27.8451,27.8451,27.8299,27.8375,276582.0
2020-09-29 15:30:00,36.51,36.52,36.49,36.5,479256.0,27.8375,27.8451,27.8223,27.8299,479256.0
2020-09-30 09:30:00,36.55,36.55,36.46,36.53,453682.0,27.868,27.868,27.7994,27.8528,453682.0
2020-09-30 10:00:00,36.53,36.55,36.51,36.53,403225.0,27.8528,27.868,27.8375,27.8528,403225.0
2020-09-30 10:30:00,36.54,36.54,36.5,36.52,305289.0,27.8604,27.8604,27.8299,27.8451,305289.0
2020-09-30 11:00:00,36.52,36.57,36.51,36.55,389343.0,27.8451,27.8833,27.8375,27.868,389343.0
2020-09-30 11:30:00,36.55,36.56,36.52,36.55,152344.0,27.868,27.8756,27.8451,27.868,152344.0
2020-09-30 12:00:00,36.55,36.55,36.53,36.54,104053.0,27.868,27.868,27.8528,27.8604,104053.0
2020-09-30 12:30:00,36.54,36.54,36.53,36.54,141310.0,27.8604,27.8604,27.8528,27.8604,141310.0
2020-09-30 13:00:00,36.54,36.54,36.51,36.52,344064.0,27.8604,27.8604,27.8375,27.8451,344064.0
2020-09-30 13:30:00,36.51,36.52,36.49,36.49,244380.0,27.8375,27.8451,27.8223,27.8223,244380.0
2020-09-30 14:00:00,36.5,36.5,36.41,36.45,352198.0,27.8299,27.8299,27.7613,27.7918,352198.0
2020-09-30 14:30:00,36.44,36.46,36.35,36.44,605680.0,27.7841,27.7994,27.7155,27.7841,605680.0
2020-09-30 15:00:00,36.44,36.45,36.35,36.44,991402.0,27.7841,27.7918,27.7155,27.7841,991402.0
2020-09-30 15:30:00,36.44,36.53,36.42,36.42,1874053.0,27.7841,27.8528,27.7689,27.7689,1874053.0
2020-10-01 09:30:00,36.27,36.34,36.23,36.28,798636.0,27.7737,27.8273,27.7431,27.7814,798636.0
2020-10-01 10:00:00,36.28,36.34,36.23,36.27,700359.0,27.7814,27.8273,27.7431,27.7737,700359.0
2020-10-01 10:30:00,36.27,36.31,36.25,36.29,252796.0,27.7737,27.8044,27.7584,27.7891,252796.0
2020-10-01 11:00:00,36.3,36.31,36.27,36.3,241574.0,27.7967,27.8044,27.7737,27.7967,241574.0
2020-10-01 11:30:00,36.3,36.34,36.29,36.34,407511.0,27.7967,27.8273,27.7891,27.8273,407511.0
2020-10-01 12:00:00,36.34,36.37,36.33,36.37,446252.0,27.8273,27.8503,27.8197,27.8503,446252.0
2020-10-01 12:30:00,36.37,36.4,36.36,36.4,647489.0,27.8503,27.8733,27.8427,27.8733,647489.0
2020-10-01 13:00:00,36.4,36.45,36.39,36.44,1100004.0,27.8733,27.9116,27.8656,27.9039,1100004.0
2020-10-01 13:30:00,36.44,36.46,36.39,36.4,835659.0,27.9039,27.9192,27.8656,27.8733,835659.0
2020-10-01 14:00:00,36.41,36.44,36.33,36.44,730187.0,27.8809,27.9039,27.8197,27.9039,730187.0
2020-10-01 14:30:00,36.44,36.48,36.43,36.47,924989.0,27.9039,27.9345,27.8963,27.9269,924989.0
2020-10-01 15:00:00,36.47,36.48,36.4,36.46,1209627.0,27.9269,27.9345,27.8733,27.9192,1209627.0
2020-10-01 15:30:00,36.45,36.52,36.45,36.51,1182314.0,27.9116,27.9652,27.9116,27.9575,1182314.0
2020-10-02 09:30:00,36.25,36.41,36.25,36.37,731748.0,27.7584,27.8809,27.7584,27.8503,731748.0
2020-10-02 10:00:00,36.36,36.45,36.36,36.42,330688.0,27.8427,27.9116,27.8427,27.8886,330688.0
2020-10-02 10:30:00,36.41,36.43,36.38,36.41,968118.0,27.8809,27.8963,27.858,27.8809,968118.0
2020-10-02 11:00:00,36.4,36.41,36.37,36.39,462516.0,27.8733,27.8809,27.8503,27.8656,462516.0
2020-10-02 11:30:00,36.4,36.43,36.35,36.38,471501.0,27.8733,27.8963,27.835,27.858,471501.0
2020-10-02 12:00:00,36.37,36.44,36.33,36.41,627885.0,27.8503,27.9039,27.8197,27.8809,627885.0
2020-10-02 12:30:00,36.41,36.5,36.41,36.49,426855.0,27.8809,27.9499,27.8809,27.9422,426855.0
2020-10-02 13:00:00,36.49,36.53,36.47,36.52,504983.0,27.9422,27.9728,27.9269,27.9652,504983.0
2020-10-02 13:30:00,36.52,36.54,36.48,36.52,494988.0,27.9652,27.9805,27.9345,27.9652,494988.0
2020-10-02 14:00:00,36.52,36.55,36.51,36.53,386457.0,27.9652,27.9882,27.9575,27.9728,386457.0
2020-10-02 14:30:00,36.54,36.56,36.53,36.55,483316.0,27.9805,27.9958,27.9728,27.9882,483316.0
2020-10-02 15:00:00,36.55,36.55,36.5,36.55,537739.0,27.9882,27.9882,27.9499,27.9882,537739.0
2020-10-02 15:30:00,36.55,36.58,36.49,36.49,1806810.0,27.9882,28.0111,27.9422,27.9422,1806810.0
2020-10-05 09:30:00,36.64,36.65,36.6,36.61,352833.0,28.0571,28.0647,28.0264,28.0341,352833.0
2020-10-05 10:00:00,36.61,36.63,36.6,36.61,165180.0,28.0341,28.0494,28.0264,28.0341,165180.0
2020-10-05 10:30:00,36.61,36.63,36.6,36.63,236705.0,28.0341,28.0494,28.0264,28.0494,236705.0
2020-10-05 11:00:00,36.63,36.71,36.62,36.7,1044173.0,28.0494,28.1107,28.0418,28.103,1044173.0
2020-10-05 11:30:00,36.7,36.73,36.69,36.73,257682.0,28.103,28.126,28.0954,28.126,257682.0
2020-10-05 12:00:00,36.73,36.73,36.7,36.72,308737.0,28.126,28.126,28.103,28.1183,308737.0
2020-10-05 12:30:00,36.72,36.74,36.71,36.73,246339.0,28.1183,28.1336,28.1107,28.126,246339.0
2020-10-05 13:00:00,36.73,36.74,36.72,36.73,276762.0,28.126,28.1336,28.1183,28.126,276762.0
2020-10-05 13:30:00,36.73,36.73,36.69,36.7,341597.0,28.126,28.126,28.0954,28.103,341597.0
2020-10-05 14:00:00,36.7,36.72,36.69,36.71,286086.0,28.103,28.1183,28.0954,28.1107,286086.0
2020-10-05 14:30:00,36.72,36.73,36.71,36.73,460306.0,28.1183,28.126,28.1107,28.126,460306.0
2020-10-05 15:00:00,36.73,36.76,36.72,36.75,548491.0,28.126,28.149,28.1183,28.1413,548491.0
2020-10-05 15:30:00,36.75,36.76,36.71,36.73,1075574.0,28.1413,28.149,28.1107,28.126,1075574.0
2020-10-06 09:30:00,36.76,36.77,36.69,36.71,378308.0,28.149,28.1566,28.0954,28.1107,378308.0
2020-10-06 10:00:00,36.71,36.75,36.7,36.74,187995.0,28.1107,28.1413,28.103,28.1336,187995.0
2020-10-06 10:30:00,36.75,36.81,36.7,36.8,1574055.0,28.1413,28.1872,28.103,28.1796,1574055.0
2020-10-06 11:00:00,36.79,36.82,36.79,36.82,582519.0,28.1719,28.1949,28.1719,28.1949,582519.0
2020-10-06 11:30:00,36.81,36.83,36.79,36.81,448136.0,28.1872,28.2026,28.1719,28.1872,448136.0
2020-10-06 12:00:00,36.82,36.85,36.81,36.84,546046.0,28.1949,28.2179,28.1872,28.2102,546046.0
2020-10-06 12:30:00,36.84,36.85,36.83,36.84,254476.0,28.2102,28.2179,28.2026,28.2102,254476.0
2020-10-06 13:00:00,36.85,36.9,36.84,36.88,2331438.0,28.2179,28.2562,28.2102,28.2408,2331438.0
2020-10-06 13:30:00,36.89,36.89,36.86,36.87,169917.0,28.2485,28.2485,28.2255,28.2332,169917.0
2020-10-06 14:00:00,36.87,36.9,36.85,36.89,995929.0,28.2332,28.2562,28.2179,28.2485,995929.0
2020-10-06 14:30:00,36.9,36.91,36.76,36.81,1394568.0,28.2562,28.2638,28.149,28.1872,1394568.0
2020-10-06 15:00:00,36.81,36.81,36.66,36.77,1929214.0,28.1872,28.1872,28.0724,28.1566,1929214.0
2020-10-06 15:30:00,36.77,36.8,36.73,36.77,2190108.0,28.1566,28.1796,28.126,28.1566,2190108.0
2020-10-07 09:30:00,36.86,36.91,36.82,36.86,520509.0,28.2255,28.2638,28.1949,28.2255,520509.0
2020-10-07 10:00:00,36.86,36.94,36.84,36.91,588067.0,28.2255,28.2868,28.2102,28.2638,588067.0
2020-10-07 10:30:00,36.91,36.94,36.91,36.91,237148.0,28.2638,28.2868,28.2638,28.2638,237148.0
2020-10-07 11:00:00,36.91,36.92,36.9,36.91,205662.0,28.2638,28.2715,28.2562,28.2638,205662.0
2020-10-07 11:30:00,36.91,36.92,36.89,36.91,174866.0,28.2638,28.2715,28.2485,28.2638,174866.0
2020-10-07 12:00:00,36.91,36.91,36.82,36.84,225536.0,28.2638,28.2638,28.1949,28.2102,225536.0
2020-10-07 12:30:00,36.84,36.88,36.83,36.88,185033.0,28.2102,28.2408,28.2026,28.2408,185033.0
2020-10-07 13:00:00,36.88,36.88,36.86,36.88,112317.0,28.2408,28.2408,28.2255,28.2408,112317.0
2020-10-07 13:30:00,36.88,36.89,36.87,36.88,211741.0,28.2408,28.2485,28.2332,28.2408,211741.0
2020-10-07 14:00:00,36.88,36.88,36.84,36.87,166640.0,28.2408,28.2408,28.2102,28.2332,166640.0
2020-10-07 14:30:00,36.87,36.89,36.87,36.89,164097.0,28.2332,28.2485,28.2332,28.2485,164097.0
2020-10-07 15:00:00,36.88,36.93,36.88,36.93,379188.0,28.2408,28.2791,28.2408,28.2791,379188.0
2020-10-07 15:30:00,36.93,36.94,36.9,36.93,1827182.0,28.2791,28.2868,28.2562,28.2791,1827182.0
2020-10-08 09:30:00,37.0,37.05,36.95,37.05,1243287.0,28.3327,28.371,28.2945,28.371,1243287.0
2020-10-08 10:00:00,37.05,37.05,36.98,36.99,643122.0,28.371,28.371,28.3174,28.3251,643122.0
2020-10-08 10:30:00,36.99,37.03,36.98,37.0,532773.0,28.3251,28.3557,28.3174,28.3327,532773.0
2020-10-08 11:00:00,37.0,37.02,36.99,37.02,368355.0,28.3327,28.3481,28.3251,28.3481,368355.0
2020-10-08 11:30:00,37.02,37.03,36.98,37.01,545584.0,28.3481,28.3557,28.3174,28.3404,545584.0
2020-10-08 12:00:00,37.01,37.01,36.98,37.01,566719.0,28.3404,28.3404,28.3174,28.3404,566719.0
2020-10-08 12:30:00,37.01,37.02,37.0,37.01,234586.0,28.3404,28.3481,28.3327,28.3404,234586.0
2020-10-08 13:00:00,37.01,37.01,37.0,37.01,234212.0,28.3404,28.3404,28.3327,28.3404,234212.0
2020-10-08 13:30:00,37.01,37.03,37.0,37.02,436714.0,28.3404,28.3557,28.3327,28.3481,436714.0
2020-10-08 14:00:00,37.03,37.03,37.02,37.02,170220.0,28.3557,28.3557,28.3481,28.3481,170220.0
2020-10-08 14:30:00,37.02,37.03,37.01,37.02,208879.0,28.3481,28.3557,28.3404,28.3481,208879.0
2020-10-08 15:00:00,37.02,37.03,37.0,37.01,279320.0,28.3481,28.3557,28.3327,28.3404,279320.0
2020-10-08 15:30:00,37.0,37.03,36.99,37.01,1215743.0,28.3327,28.3557,28.3251,28.3404,1215743.0
2020-10-09 09:30:00,37.03,37.08,37.02,37.04,255694.0,28.3557,28.394,28.3481,28.3634,255694.0
2020-10-09 10:00:00,37.04,37.04,36.93,36.95,517483.0,28.3634,28.3634,28.2791,28.2945,517483.0
2020-10-09 10:30:00,36.95,36.97,36.92,36.94,260221.0,28.2945,28.3098,28.2715,28.2868,260221.0
2020-10-09 11:00:00,36.95,36.96,36.92,36.93,220672.0,28.2945,28.3021,28.2715,28.2791,220672.0
2020-10-09 11:30:00,36.93,36.97,36.9,36.96,413031.0,28.2791,28.3098,28.2562,28.3021,413031.0
2020-10-09 12:00:00,36.96,37.01,36.95,36.98,306139.0,28.3021,28.3404,28.2945,28.3174,306139.0
2020-10-09 12:30:00,36.98,37.0,36.96,36.98,132218.0,28.3174,28.3327,28.3021,28.3174,132218.0
2020-10-09 13:00:00,36.98,37.01,36.97,37.0,189168.0,28.3174,28.3404,28.3098,28.3327,189168.0
2020-10-09 13:30:00,36.99,37.0,36.98,36.99,110605.0,28.3251,28.3327,28.3174,28.3251,110605.0
2020-10-09 14:00:00,36.98,36.99,36.95,36.96,229941.0,28.3174,28.3251,28.2945,28.3021,229941.0
2020-10-09 14:30:00,36.97,36.99,36.94,36.98,269278.0,28.3098,28.3251,28.2868,28.3174,269278.0
2020-10-09 15:00:00,36.98,36.99,36.96,36.98,199359.0,28.3174,28.3251,28.3021,28.3174,199359.0
2020-10-09 15:30:00,36.98,37.04,36.95,37.03,1412300.0,28.3174,28.3634,28.2945,28.3557,1412300.0
2020-10-12 09:30:00,37.1,37.1,36.96,36.98,455701.0,28.4093,28.4093,28.3021,28.3174,455701.0
2020-10-12 10:00:00,36.98,36.99,36.96,36.97,262215.0,28.3174,28.3251,28.3021,28.3098,262215.0
2020-10-12 10:30:00,36.98,37.0,36.95,37.0,859761.0,28.3174,28.3327,28.2945,28.3327,859761.0
2020-10-12 11:00:00,37.0,37.07,36.99,37.05,430046.0,28.3327,28.3863,28.3251,28.371,430046.0
2020-10-12 11:30:00,37.05,37.07,37.04,37.07,263929.0,28.371,28.3863,28.3634,28.3863,263929.0
2020-10-12 12:00:00,37.07,37.11,37.07,37.1,472934.0,28.3863,28.417,28.3863,28.4093,472934.0
2020-10-12 12:30:00,37.11,37.11,37.07,37.07,170298.0,28.417,28.417,28.3863,28.3863,170298.0
2020-10-12 13:00:00,37.07,37.08,37.03,37.07,192293.0,28.3863,28.394,28.3557,28.3863,192293.0
2020-10-12 13:30:00,37.07,37.1,37.06,37.09,523052.0,28.3863,28.4093,28.3787,28.4017,523052.0
2020-10-12 14:00:00,37.09,37.1,37.07,37.08,226728.0,28.4017,28.4093,28.3863,28.394,226728.0
2020-10-12 14:30:00,37.08,37.1,37.07,37.09,427953.0,28.394,28.4093,28.3863,28.4017,427953.0
2020-10-12 15:00:00,37.09,37.09,37.08,37.09,365498.0,28.4017,28.4017,28.394,28.4017,365498.0
2020-10-12 15:30:00,37.09,37.1,37.07,37.08,1021129.0,28.4017,28.4093,28.3863,28.394,1021129.0
2020-10-13 09:30:00,37.08,37.09,36.99,37.05,572163.0,28.394,28.4017,28.3251,28.371,572163.0
2020-10-13 10:00:00,37.05,37.05,36.97,36.97,315585.0,28.371,28.371,28.3098,28.3098,315585.0
2020-10-13 10:30:00,36.98,37.02,36.96,37.0,288454.0,28.3174,28.3481,28.3021,28.3327,288454.0
2020-10-13 11:00:00,37.0,37.04,36.99,37.01,215001.0,28.3327,28.3634,28.3251,28.3404,215001.0
2020-10-13 11:30:00,37.01,37.02,36.98,36.99,233843.0,28.3404,28.3481,28.3174,28.3251,233843.0
2020-10-13 12:00:00,37.0,37.04,36.97,37.02,927893.0,28.3327,28.3634,28.3098,28.3481,927893.0
2020-10-13 12:30:00,37.03,37.04,37.01,37.03,165142.0,28.3557,28.3634,28.3404,28.3557,165142.0
2020-10-13 13:00:00,37.03,37.03,36.98,37.01,225224.0,28.3557,28.3557,28.3174,28.3404,225224.0
2020-10-13 13:30:00,37.01,37.03,36.98,36.98,235654.0,28.3404,28.3557,28.3174,28.3174,235654.0
2020-10-13 14:00:00,36.98,37.02,36.95,36.95,424413.0,28.3174,28.3481,28.2945,28.2945,424413.0
2020-10-13 14:30:00,36.96,36.99,36.92,36.99,196825.0,28.3021,28.3251,28.2715,28.3251,196825.0
2020-10-13 15:00:00,36.98,37.04,36.98,37.03,287249.0,28.3174,28.3634,28.3174,28.3557,287249.0
2020-10-13 15:30:00,37.04,37.05,36.99,37.0,1061417.0,28.3634,28.371,28.3251,28.3327,1061417.0
2020-10-14 09:30:00,37.05,37.07,37.01,37.02,291488.0,28.371,28.3863,28.3404,28.3481,291488.0
2020-10-14 10:00:00,37.02,37.04,36.97,36.98,190427.0,28.3481,28.3634,28.3098,28.3174,190427.0
2020-10-14 10:30:00,36.99,37.0,36.95,36.98,173753.0,28.3251,28.3327,28.2945,28.3174,173753.0
2020-10-14 11:00:00,36.97,36.98,36.92,36.93,267702.0,28.3098,28.3174,28.2715,28.2791,267702.0
2020-10-14 11:30:00,36.93,36.95,36.87,36.89,179572.0,28.2791,28.2945,28.2332,28.2485,179572.0
2020-10-14 12:00:00,36.9,36.92,36.86,36.87,242314.0,28.2562,28.2715,28.2255,28.2332,242314.0
2020-10-14 12:30:00,36.86,36.88,36.83,36.88,315414.0,28.2255,28.2408,28.2026,28.2408,315414.0
2020-10-14 13:00:00,36.87,36.89,36.86,36.88,82155.0,28.2332,28.2485,28.2255,28.2408,82155.0
2020-10-14 13:30:00,36.87,36.9,36.85,36.89,156108.0,28.2332,28.2562,28.2179,28.2485,156108.0
2020-10-14 14:00:00,36.89,36.9,36.84,36.85,217852.0,28.2485,28.2562,28.2102,28.2179,217852.0
2020-10-14 14:30:00,36.85,36.87,36.82,36.87,228152.0,28.2179,28.2332,28.1949,28.2332,228152.0
2020-10-14 15:00:00,36.87,36.88,36.84,36.85,153891.0,28.2332,28.2408,28.2102,28.2179,153891.0
2020-10-14 15:30:00,36.86,36.93,36.84,36.9,752990.0,28.2255,28.2791,28.2102,28.2562,752990.0
2020-10-15 09:30:00,36.78,36.83,36.72,36.81,922698.0,28.1643,28.2026,28.1183,28.1872,922698.0
2020-10-15 10:00:00,36.81,36.84,36.78,36.8,375130.0,28.1872,28.2102,28.1643,28.1796,375130.0
2020-10-15 10:30:00,36.8,36.82,36.77,36.8,204740.0,28.1796,28.1949,28.1566,28.1796,204740.0
2020-10-15 11:00:00,36.8,36.82,36.77,36.79,290371.0,28.1796,28.1949,28.1566,28.1719,290371.0
2020-10-15 11:30:00,36.8,36.86,36.78,36.84,271283.0,28.1796,28.2255,28.1643,28.2102,271283.0
2020-10-15 12:00:00,36.84,36.87,36.82,36.87,244010.0,28.2102,28.2332,28.1949,28.2332,244010.0
2020-10-15 12:30:00,36.87,36.91,36.86,36.91,399048.0,28.2332,28.2638,28.2255,28.2638,399048.0
2020-10-15 13:00:00,36.91,36.92,36.88,36.9,278770.0,28.2638,28.2715,28.2408,28.2562,278770.0
2020-10-15 13:30:00,36.89,36.91,36.89,36.9,134289.0,28.2485,28.2638,28.2485,28.2562,134289.0
2020-10-15 14:00:00,36.91,36.93,36.9,36.91,213359.0,28.2638,28.2791,28.2562,28.2638,213359.0
2020-10-15 14:30:00,36.92,36.93,36.91,36.92,191284.0,28.2715,28.2791,28.2638,28.2715,191284.0
2020-10-15 15:00:00,36.92,36.94,36.9,36.93,268319.0,28.2715,28.2868,28.2562,28.2791,268319.0
2020-10-15 15:30:00,36.93,36.95,36.9,36.91,891112.0,28.2791,28.2945,28.2562,28.2638,891112.0
2020-10-16 09:30:00,36.95,36.97,36.89,36.92,584003.0,28.2945,28.3098,28.2485,28.2715,584003.0
2020-10-16 10:00:00,36.92,36.97,36.91,36.95,209722.0,28.2715,28.3098,28.2638,28.2945,209722.0
2020-10-16 10:30:00,36.95,36.96,36.89,36.91,389793.0,28.2945,28.3021,28.2485,28.2638,389793.0
2020-10-16 11:00:00,36.91,36.92,36.87,36.91,244415.0,28.2638,28.2715,28.2332,28.2638,244415.0
2020-10-16 11:30:00,36.9,36.94,36.89,36.91,332762.0,28.2562,28.2868,28.2485,28.2638,332762.0
2020-10-16 12:00:00,36.92,36.92,36.87,36.89,147200.0,28.2715,28.2715,28.2332,28.2485,147200.0
2020-10-16 12:30:00,36.89,36.91,36.86,36.9,144064.0,28.2485,28.2638,28.2255,28.2562,144064.0
2020-10-16 13:00:00,36.9,36.91,36.86,36.88,157322.0,28.2562,28.2638,28.2255,28.2408,157322.0
2020-10-16 13:30:00,36.88,36.91,36.87,36.9,113503.0,28.2408,28.2638,28.2332,28.2562,113503.0
2020-10-16 14:00:00,36.9,36.91,36.88,36.9,91599.0,28.2562,28.2638,28.2408,28.2562,91599.0
2020-10-16 14:30:00,36.9,36.91,36.87,36.88,376953.0,28.2562,28.2638,28.2332,28.2408,376953.0
2020-10-16 15:00:00,36.88,36.88,36.84,36.87,498977.0,28.2408,28.2408,28.2102,28.2332,498977.0
2020-10-16 15:30:00,36.87,36.87,36.78,36.79,597988.0,28.2332,28.2332,28.1643,28.1719,597988.0
2020-10-19 09:30:00,36.89,36.91,36.85,36.86,329763.0,28.2485,28.2638,28.2179,28.2255,329763.0
2020-10-19 10:00:00,36.86,36.86,36.77,36.84,496332.0,28.2255,28.2255,28.1566,28.2102,496332.0
2020-10-19 10:30:00,36.84,36.84,36.78,36.8,172724.0,28.2102,28.2102,28.1643,28.1796,172724.0
2020-10-19 11:00:00,36.81,36.81,36.75,36.8,220190.0,28.1872,28.1872,28.1413,28.1796,220190.0
2020-10-19 11:30:00,36.79,36.81,36.77,36.8,167426.0,28.1719,28.1872,28.1566,28.1796,167426.0
2020-10-19 12:00:00,36.8,36.8,36.77,36.78,135191.0,28.1796,28.1796,28.1566,28.1643,135191.0
2020-10-19 12:30:00,36.77,36.81,36.77,36.79,124071.0,28.1566,28.1872,28.1566,28.1719,124071.0
2020-10-19 13:00:00,36.78,36.79,36.76,36.78,120882.0,28.1643,28.1719,28.149,28.1643,120882.0
2020-10-19 13:30:00,36.78,36.79,36.76,36.79,158534.0,28.1643,28.1719,28.149,28.1719,158534.0
2020-10-19 14:00:00,36.78,36.79,36.74,36.77,263452.0,28.1643,28.1719,28.1336,28.1566,263452.0
2020-10-19 14:30:00,36.76,36.77,36.72,36.73,463454.0,28.149,28.1566,28.1183,28.126,463454.0
2020-10-19 15:00:00,36.72,36.73,36.62,36.64,654467.0,28.1183,28.126,28.0418,28.0571,654467.0
2020-10-19 15:30:00,36.65,36.68,36.6,36.67,1503623.0,28.0647,28.0877,28.0264,28.08,1503623.0
2020-10-20 09:30:00,36.74,36.83,36.69,36.83,514330.0,28.1336,28.2026,28.0954,28.2026,514330.0
2020-10-20 10:00:00,36.83,36.86,36.79,36.8,423884.0,28.2026,28.2255,28.1719,28.1796,423884.0
2020-10-20 10:30:00,36.8,36.84,36.79,36.8,125018.0,28.1796,28.2102,28.1719,28.1796,125018.0
2020-10-20 11:00:00,36.8,36.83,36.74,36.8,332737.0,28.1796,28.2026,28.1336,28.1796,332737.0
2020-10-20 11:30:00,36.8,36.86,36.79,36.84,208659.0,28.1796,28.2255,28.1719,28.2102,208659.0
2020-10-20 12:00:00,36.85,36.88,36.84,36.87,214116.0,28.2179,28.2408,28.2102,28.2332,214116.0
2020-10-20 12:30:00,36.87,36.9,36.83,36.86,208775.0,28.2332,28.2562,28.2026,28.2255,208775.0
2020-10-20 13:00:00,36.85,36.9,36.85,36.89,123542.0,28.2179,28.2562,28.2179,28.2485,123542.0
2020-10-20 13:30:00,36.89,36.9,36.84,36.87,191208.0,28.2485,28.2562,28.2102,28.2332,191208.0
2020-10-20 14:00:00,36.87,36.88,36.84,36.84,150190.0,28.2332,28.2408,28.2102,28.2102,150190.0
2020-10-20 14:30:00,36.85,36.88,36.83,36.86,120801.0,28.2179,28.2408,28.2026,28.2255,120801.0
2020-10-20 15:00:00,36.87,36.89,36.83,36.87,612500.0,28.2332,28.2485,28.2026,28.2332,612500.0
2020-10-20 15:30:00,36.87,36.88,36.76,36.79,835354.0,28.2332,28.2408,28.149,28.1719,835354.0
2020-10-21 09:30:00,36.84,36.87,36.76,36.79,574015.0,28.2102,28.2332,28.149,28.1719,574015.0
2020-10-21 10:00:00,36.78,36.81,36.75,36.75,262368.0,28.1643,28.1872,28.1413,28.1413,262368.0
2020-10-21 10:30:00,36.75,36.78,36.7,36.7,318906.0,28.1413,28.1643,28.103,28.103,318906.0
2020-10-21 11:00:00,36.7,36.7,36.66,36.7,349261.0,28.103,28.103,28.0724,28.103,349261.0
2020-10-21 11:30:00,36.7,36.71,36.64,36.66,241062.0,28.103,28.1107,28.0571,28.0724,241062.0
2020-10-21 12:00:00,36.66,36.68,36.58,36.59,897577.0,28.0724,28.0877,28.0111,28.0188,897577.0
2020-10-21 12:30:00,36.59,36.62,36.58,36.61,219263.0,28.0188,28.0418,28.0111,28.0341,219263.0
2020-10-21 13:00:00,36.62,36.63,36.6,36.62,249086.0,28.0418,28.0494,28.0264,28.0418,249086.0
2020-10-21 13:30:00,36.62,36.64,36.58,36.59,253669.0,28.0418,28.0571,28.0111,28.0188,253669.0
2020-10-21 14:00:00,36.6,36.62,36.57,36.59,487112.0,28.0264,28.0418,28.0035,28.0188,487112.0
2020-10-21 14:30:00,36.59,36.6,36.57,36.59,621337.0,28.0188,28.0264,28.0035,28.0188,621337.0
2020-10-21 15:00:00,36.6,36.62,36.59,36.59,261896.0,28.0264,28.0418,28.0188,28.0188,261896.0
2020-10-21 15:30:00,36.59,36.6,36.53,36.55,1405159.0,28.0188,28.0264,27.9728,27.9882,1405159.0
2020-10-22 09:30:00,36.63,36.68,36.53,36.67,388948.0,28.0494,28.0877,27.9728,28.08,388948.0
2020-10-22 10:00:00,36.66,36.68,36.59,36.61,577731.0,28.0724,28.0877,28.0188,28.0341,577731.0
2020-10-22 10:30:00,36.62,36.7,36.61,36.7,435010.0,28.0418,28.103,28.0341,28.103,435010.0
2020-10-22 11:00:00,36.7,36.71,36.65,36.66,239118.0,28.103,28.1107,28.0647,28.0724,239118.0
2020-10-22 11:30:00,36.66,36.71,36.65,36.68,173855.0,28.0724,28.1107,28.0647,28.0877,173855.0
2020-10-22 12:00:00,36.69,36.7,36.66,36.69,113719.0,28.0954,28.103,28.0724,28.0954,113719.0
2020-10-22 12:30:00,36.7,36.72,36.67,36.69,149975.0,28.103,28.1183,28.08,28.0954,149975.0
2020-10-22 13:00:00,36.69,36.74,36.67,36.7,184862.0,28.0954,28.1336,28.08,28.103,184862.0
2020-10-22 13:30:00,36.7,36.77,36.7,36.76,161561.0,28.103,28.1566,28.103,28.149,161561.0
2020-10-22 14:00:00,36.76,36.8,36.76,36.77,157517.0,28.149,28.1796,28.149,28.1566,157517.0
2020-10-22 14:30:00,36.77,36.79,36.75,36.76,112114.0,28.1566,28.1719,28.1413,28.149,112114.0
2020-10-22 15:00:00,36.77,36.85,36.77,36.84,442229.0,28.1566,28.2179,28.1566,28.2102,442229.0
2020-10-22 15:30:00,36.85,36.85,36.82,36.84,650997.0,28.2179,28.2179,28.1949,28.2102,650997.0
2020-10-23 09:30:00,36.87,36.9,36.85,36.89,350290.0,28.2332,28.2562,28.2179,28.2485,350290.0
2020-10-23 10:00:00,36.89,36.92,36.86,36.92,294204.0,28.2485,28.2715,28.2255,28.2715,294204.0
2020-10-23 10:30:00,36.91,36.94,36.91,36.93,257964.0,28.2638,28.2868,28.2638,28.2791,257964.0
2020-10-23 11:00:00,36.93,36.94,36.91,36.93,146718.0,28.2791,28.2868,28.2638,28.2791,146718.0
2020-10-23 11:30:00,36.93,36.94,36.92,36.92,261015.0,28.2791,28.2868,28.2715,28.2715,261015.0
2020-10-23 12:00:00,36.93,36.94,36.9,36.93,249359.0,28.2791,28.2868,28.2562,28.2791,249359.0
2020-10-23 12:30:00,36.92,36.93,36.87,36.89,204200.0,28.2715,28.2791,28.2332,28.2485,204200.0
2020-10-23 13:00:00,36.89,36.92,36.88,36.91,222277.0,28.2485,28.2715,28.2408,28.2638,222277.0
2020-10-23 13:30:00,36.91,36.94,36.91,36.94,188283.0,28.2638,28.2868,28.2638,28.2868,188283.0
2020-10-23 14:00:00,36.94,36.98,36.93,36.98,538841.0,28.2868,28.3174,28.2791,28.3174,538841.0
2020-10-23 14:30:00,36.98,36.98,36.95,36.95,315602.0,28.3174,28.3174,28.2945,28.2945,315602.0
2020-10-23 15:00:00,36.95,37.0,36.95,37.0,431359.0,28.2945,28.3327,28.2945,28.3327,431359.0
2020-10-23 15:30:00,37.0,37.07,36.99,37.07,1092662.0,28.3327,28.3863,28.3251,28.3863,1092662.0
2020-10-26 09:30:00,36.99,36.99,36.87,36.93,444614.0,28.3251,28.3251,28.2332,28.2791,444614.0
2020-10-26 10:00:00,36.93,36.95,36.88,36.88,189444.0,28.2791,28.2945,28.2408,28.2408,189444.0
2020-10-26 10:30:00,36.88,36.89,36.78,36.84,288330.0,28.2408,28.2485,28.1643,28.2102,288330.0
2020-10-26 11:00:00,36.83,36.86,36.79,36.84,222687.0,28.2026,28.2255,28.1719,28.2102,222687.0
2020-10-26 11:30:00,36.83,36.88,36.8,36.86,217520.0,28.2026,28.2408,28.1796,28.2255,217520.0
2020-10-26 12:00:00,36.86,36.86,36.8,36.83,194219.0,28.2255,28.2255,28.1796,28.2026,194219.0
2020-10-26 12:30:00,36.82,36.82,36.76,36.82,258338.0,28.1949,28.1949,28.149,28.1949,258338.0
2020-10-26 13:00:00,36.82,36.82,36.76,36.78,156774.0,28.1949,28.1949,28.149,28.1643,156774.0
2020-10-26 13:30:00,36.78,36.85,36.76,36.84,351143.0,28.1643,28.2179,28.149,28.2102,351143.0
2020-10-26 14:00:00,36.85,36.86,36.8,36.84,234537.0,28.2179,28.2255,28.1796,28.2102,234537.0
2020-10-26 14:30:00,36.83,36.87,36.81,36.84,205953.0,28.2026,28.2332,28.1872,28.2102,205953.0
2020-10-26 15:00:00,36.84,36.85,36.81,36.83,192585.0,28.2102,28.2179,28.1872,28.2026,192585.0
2020-10-26 15:30:00,36.83,36.83,36.74,36.76,974556.0,28.2026,28.2026,28.1336,28.149,974556.0
2020-10-27 09:30:00,36.8,36.9,36.72,36.9,683108.0,28.1796,28.2562,28.1183,28.2562,683108.0
2020-10-27 10:00:00,36.9,36.91,36.84,36.87,467427.0,28.2562,28.2638,28.2102,28.2332,467427.0
2020-10-27 10:30:00,36.88,36.89,36.85,36.85,184863.0,28.2408,28.2485,28.2179,28.2179,184863.0
2020-10-27 11:00:00,36.85,36.87,36.8,36.81,186025.0,28.2179,28.2332,28.1796,28.1872,186025.0
2020-10-27 11:30:00,36.8,36.84,36.8,36.84,248971.0,28.1796,28.2102,28.1796,28.2102,248971.0
2020-10-27 12:00:00,36.84,36.84,36.78,36.82,133320.0,28.2102,28.2102,28.1643,28.1949,133320.0
2020-10-27 12:30:00,36.82,36.82,36.74,36.75,130593.0,28.1949,28.1949,28.1336,28.1413,130593.0
2020-10-27 13:00:00,36.75,36.79,36.73,36.78,161916.0,28.1413,28.1719,28.126,28.1643,161916.0
2020-10-27 13:30:00,36.78,36.81,36.77,36.8,135481.0,28.1643,28.1872,28.1566,28.1796,135481.0
2020-10-27 14:00:00,36.79,36.81,36.76,36.77,125965.0,28.1719,28.1872,28.149,28.1566,125965.0
2020-10-27 14:30:00,36.77,36.78,36.73,36.77,160447.0,28.1566,28.1643,28.126,28.1566,160447.0
2020-10-27 15:00:00,36.77,36.8,36.75,36.77,221296.0,28.1566,28.1796,28.1413,28.1566,221296.0
2020-10-27 15:30:00,36.77,36.79,36.76,36.78,413452.0,28.1566,28.1719,28.149,28.1643,413452.0
2020-10-28 09:30:00,36.63,36.68,36.55,36.59,369733.0,28.0494,28.0877,27.9882,28.0188,369733.0
2020-10-28 10:00:00,36.58,36.58,36.46,36.49,459247.0,28.0111,28.0111,27.9192,27.9422,459247.0
2020-10-28 10:30:00,36.5,36.54,36.38,36.41,586361.0,27.9499,27.9805,27.858,27.8809,586361.0
2020-10-28 11:00:00,36.41,36.44,36.34,36.36,902131.0,27.8809,27.9039,27.8273,27.8427,902131.0
2020-10-28 11:30:00,36.35,36.46,36.34,36.43,395990.0,27.835,27.9192,27.8273,27.8963,395990.0
2020-10-28 12:00:00,36.43,36.46,36.39,36.4,351357.0,27.8963,27.9192,27.8656,27.8733,351357.0
2020-10-28 12:30:00,36.4,36.41,36.36,36.38,249210.0,27.8733,27.8809,27.8427,27.858,249210.0
2020-10-28 13:00:00,36.38,36.4,36.34,36.37,201726.0,27.858,27.8733,27.8273,27.8503,201726.0
2020-10-28 13:30:00,36.36,36.4,36.35,36.39,407367.0,27.8427,27.8733,27.835,27.8656,407367.0
2020-10-28 14:00:00,36.39,36.41,36.35,36.4,219237.0,27.8656,27.8809,27.835,27.8733,219237.0
2020-10-28 14:30:00,36.4,36.41,36.31,36.34,618823.0,27.8733,27.8809,27.8044,27.8273,618823.0
2020-10-28 15:00:00,36.34,36.35,36.28,36.3,873791.0,27.8273,27.835,27.7814,27.7967,873791.0
2020-10-28 15:30:00,36.3,36.34,36.15,36.16,2726002.0,27.7967,27.8273,27.6819,27.6895,2726002.0
2020-10-29 09:30:00,36.17,36.31,36.11,36.29,1145092.0,27.6972,27.8044,27.6512,27.7891,1145092.0
2020-10-29 10:00:00,36.29,36.4,36.25,36.38,646982.0,27.7891,27.8733,27.7584,27.858,646982.0
2020-10-29 10:30:00,36.38,36.46,36.37,36.42,549920.0,27.858,27.9192,27.8503,27.8886,549920.0
2020-10-29 11:00:00,36.41,36.43,36.35,36.39,169986.0,27.8809,27.8963,27.835,27.8656,169986.0
2020-10-29 11:30:00,36.39,36.39,36.25,36.3,598350.0,27.8656,27.8656,27.7584,27.7967,598350.0
2020-10-29 12:00:00,36.3,36.33,36.24,36.27,273708.0,27.7967,27.8197,27.7508,27.7737,273708.0
2020-10-29 12:30:00,36.27,36.28,36.22,36.24,262818.0,27.7737,27.7814,27.7355,27.7508,262818.0
2020-10-29 13:00:00,36.24,36.26,36.2,36.26,231005.0,27.7508,27.7661,27.7201,27.7661,231005.0
2020-10-29 13:30:00,36.26,36.31,36.24,36.3,300377.0,27.7661,27.8044,27.7508,27.7967,300377.0
2020-10-29 14:00:00,36.3,36.41,36.29,36.39,311137.0,27.7967,27.8809,27.7891,27.8656,311137.0
2020-10-29 14:30:00,36.38,36.4,36.33,36.35,205334.0,27.858,27.8733,27.8197,27.835,205334.0
2020-10-29 15:00:00,36.36,36.36,36.28,36.31,373009.0,27.8427,27.8427,27.7814,27.8044,373009.0
2020-10-29 15:30:00,36.31,36.31,36.23,36.26,943233.0,27.8044,27.8044,27.7431,27.7661,943233.0
2020-10-30 09:30:00,36.15,36.32,36.15,36.28,397847.0,27.6819,27.812,27.6819,27.7814,397847.0
2020-10-30 10:00:00,36.28,36.35,36.17,36.18,472301.0,27.7814,27.835,27.6972,27.7048,472301.0
2020-10-30 10:30:00,36.17,36.2,36.11,36.13,376390.0,27.6972,27.7201,27.6512,27.6665,376390.0
2020-10-30 11:00:00,36.13,36.29,36.13,36.21,590595.0,27.6665,27.7891,27.6665,27.7278,590595.0
2020-10-30 11:30:00,36.21,36.24,36.16,36.19,1165723.0,27.7278,27.7508,27.6895,27.7125,1165723.0
2020-10-30 12:00:00,36.19,36.21,36.16,36.2,721132.0,27.7125,27.7278,27.6895,27.7201,721132.0
2020-10-30 12:30:00,36.19,36.2,36.12,36.14,508863.0,27.7125,27.7201,27.6589,27.6742,508863.0
2020-10-30 13:00:00,36.14,36.19,36.13,36.19,237974.0,27.6742,27.7125,27.6665,27.7125,237974.0
2020-10-30 13:30:00,36.19,36.21,36.14,36.19,355646.0,27.7125,27.7278,27.6742,27.7125,355646.0
2020-10-30 14:00:00,36.19,36.25,36.18,36.19,873735.0,27.7125,27.7584,27.7048,27.7125,873735.0
2020-10-30 14:30:00,36.19,36.23,36.17,36.19,442355.0,27.7125,27.7431,27.6972,27.7125,442355.0
2020-10-30 15:00:00,36.2,36.2,36.15,36.16,618572.0,27.7201,27.7201,27.6819,27.6895,618572.0
2020-10-30 15:30:00,36.16,36.31,36.13,36.25,1344532.0,27.6895,27.8044,27.6665,27.7584,1344532.0
2020-11-02 09:30:00,36.3,36.33,36.21,36.3,406353.0,27.9128,27.9359,27.8436,27.9128,406353.0
2020-11-02 10:00:00,36.32,36.37,36.3,36.3,483481.0,27.9282,27.9666,27.9128,27.9128,483481.0
2020-11-02 10:30:00,36.3,36.33,36.25,36.32,333653.0,27.9128,27.9359,27.8744,27.9282,333653.0
2020-11-02 11:00:00,36.32,36.33,36.29,36.31,209016.0,27.9282,27.9359,27.9051,27.9205,209016.0
2020-11-02 11:30:00,36.31,36.35,36.3,36.33,124553.0,27.9205,27.9513,27.9128,27.9359,124553.0
2020-11-02 12:00:00,36.34,36.37,36.32,36.37,176253.0,27.9436,27.9666,27.9282,27.9666,176253.0
2020-11-02 12:30:00,36.37,36.37,36.29,36.34,138711.0,27.9666,27.9666,27.9051,27.9436,138711.0
2020-11-02 13:00:00,36.34,36.35,36.27,36.32,234440.0,27.9436,27.9513,27.8897,27.9282,234440.0
2020-11-02 13:30:00,36.32,36.33,36.27,36.3,176770.0,27.9282,27.9359,27.8897,27.9128,176770.0
2020-11-02 14:00:00,36.3,36.35,36.29,36.34,273038.0,27.9128,27.9513,27.9051,27.9436,273038.0
2020-11-02 14:30:00,36.34,36.39,36.33,36.38,411941.0,27.9436,27.982,27.9359,27.9743,411941.0
2020-11-02 15:00:00,36.38,36.39,36.28,36.29,602895.0,27.9743,27.982,27.8974,27.9051,602895.0
2020-11-02 15:30:00,36.29,36.31,36.23,36.27,1161277.0,27.9051,27.9205,27.859,27.8897,1161277.0
2020-11-03 09:30:00,36.39,36.52,36.32,36.5,570835.0,27.982,28.082,27.9282,28.0666,570835.0
2020-11-03 10:00:00,36.49,36.55,36.49,36.5,414616.0,28.0589,28.105,28.0589,28.0666,414616.0
2020-11-03 10:30:00,36.5,36.53,36.46,36.53,223324.0,28.0666,28.0897,28.0358,28.0897,223324.0
2020-11-03 11:00:00,36.53,36.56,36.5,36.55,327163.0,28.0897,28.1127,28.0666,28.105,327163.0
2020-11-03 11:30:00,36.55,36.57,36.53,36.55,273771.0,28.105,28.1204,28.0897,28.105,273771.0
2020-11-03 12:00:00,36.55,36.57,36.51,36.53,234223.0,28.105,28.1204,28.0743,28.0897,234223.0
2020-11-03 12:30:00,36.54,36.56,36.5,36.53,272002.0,28.0974,28.1127,28.0666,28.0897,272002.0
2020-11-03 13:00:00,36.54,36.56,36.52,36.53,243752.0,28.0974,28.1127,28.082,28.0897,243752.0
2020-11-03 13:30:00,36.54,36.54,36.48,36.52,238457.0,28.0974,28.0974,28.0512,28.082,238457.0
2020-11-03 14:00:00,36.51,36.55,36.49,36.51,252538.0,28.0743,28.105,28.0589,28.0743,252538.0
2020-11-03 14:30:00,36.51,36.53,36.48,36.5,406345.0,28.0743,28.0897,28.0512,28.0666,406345.0
2020-11-03 15:00:00,36.5,36.51,36.43,36.46,253205.0,28.0666,28.0743,28.0128,28.0358,253205.0
2020-11-03 15:30:00,36.45,36.51,36.43,36.44,549983.0,28.0281,28.0743,28.0128,28.0205,549983.0
2020-11-04 09:30:00,36.68,36.8,36.57,36.69,1443035.0,28.205,28.2973,28.1204,28.2127,1443035.0
2020-11-04 10:00:00,36.7,36.82,36.68,36.79,815531.0,28.2204,28.3127,28.205,28.2896,815531.0
2020-11-04 10:30:00,36.78,36.8,36.71,36.79,523736.0,28.2819,28.2973,28.2281,28.2896,523736.0
2020-11-04 11:00:00,36.79,36.8,36.73,36.76,265162.0,28.2896,28.2973,28.2435,28.2665,265162.0
2020-11-04 11:30:00,36.76,36.79,36.75,36.78,429894.0,28.2665,28.2896,28.2588,28.2819,429894.0
2020-11-04 12:00:00,36.78,36.8,36.77,36.77,282103.0,28.2819,28.2973,28.2742,28.2742,282103.0
2020-11-04 12:30:00,36.77,36.78,36.71,36.71,280737.0,28.2742,28.2819,28.2281,28.2281,280737.0
2020-11-04 13:00:00,36.72,36.73,36.7,36.72,150862.0,28.2358,28.2435,28.2204,28.2358,150862.0
2020-11-04 13:30:00,36.72,36.74,36.68,36.72,211365.0,28.2358,28.2511,28.205,28.2358,211365.0
2020-11-04 14:00:00,36.72,36.75,36.69,36.74,318351.0,28.2358,28.2588,28.2127,28.2511,318351.0
2020-11-04 14:30:00,36.75,36.77,36.73,36.75,436694.0,28.2588,28.2742,28.2435,28.2588,436694.0
2020-11-04 15:00:00,36.75,36.77,36.72,36.73,683758.0,28.2588,28.2742,28.2358,28.2435,683758.0
2020-11-04 15:30:00,36.73,36.77,36.72,36.74,742996.0,28.2435,28.2742,28.2358,28.2511,742996.0
2020-11-05 09:30:00,36.92,36.96,36.87,36.91,408332.0,28.3896,28.4203,28.3511,28.3819,408332.0
2020-11-05 10:00:00,36.92,37.03,36.9,36.99,576744.0,28.3896,28.4741,28.3742,28.4434,576744.0
2020-11-05 10:30:00,37.0,37.0,36.96,36.99,212409.0,28.4511,28.4511,28.4203,28.4434,212409.0
2020-11-05 11:00:00,36.99,36.99,36.94,36.95,164763.0,28.4434,28.4434,28.4049,28.4126,164763.0
2020-11-05 11:30:00,36.95,36.96,36.9,36.94,163009.0,28.4126,28.4203,28.3742,28.4049,163009.0
2020-11-05 12:00:00,36.94,36.95,36.87,36.89,271513.0,28.4049,28.4126,28.3511,28.3665,271513.0
2020-11-05 12:30:00,36.89,36.89,36.86,36.89,178591.0,28.3665,28.3665,28.3434,28.3665,178591.0
2020-11-05 13:00:00,36.88,36.9,36.87,36.89,146679.0,28.3588,28.3742,28.3511,28.3665,146679.0
2020-11-05 13:30:00,36.89,36.9,36.88,36.89,118507.0,28.3665,28.3742,28.3588,28.3665,118507.0
2020-11-05 14:00:00,36.88,36.91,36.88,36.9,159888.0,28.3588,28.3819,28.3588,28.3742,159888.0
2020-11-05 14:30:00,36.89,36.91,36.85,36.87,397321.0,28.3665,28.3819,28.3357,28.3511,397321.0
2020-11-05 15:00:00,36.86,36.87,36.82,36.83,289568.0,28.3434,28.3511,28.3127,28.3203,289568.0
2020-11-05 15:30:00,36.84,36.89,36.78,36.86,623676.0,28.328,28.3665,28.2819,28.3434,623676.0
2020-11-06 09:30:00,36.88,36.9,36.77,36.8,459525.0,28.3588,28.3742,28.2742,28.2973,459525.0
2020-11-06 10:00:00,36.79,36.87,36.79,36.87,234554.0,28.2896,28.3511,28.2896,28.3511,234554.0
2020-11-06 10:30:00,36.86,36.89,36.82,36.82,107033.0,28.3434,28.3665,28.3127,28.3127,107033.0
2020-11-06 11:00:00,36.83,36.89,36.82,36.83,163344.0,28.3203,28.3665,28.3127,28.3203,163344.0
2020-11-06 11:30:00,36.83,36.88,36.83,36.85,134263.0,28.3203,28.3588,28.3203,28.3357,134263.0
2020-11-06 12:00:00,36.86,36.87,36.81,36.81,157636.0,28.3434,28.3511,28.305,28.305,157636.0
2020-11-06 12:30:00,36.81,36.85,36.8,36.81,166635.0,28.305,28.3357,28.2973,28.305,166635.0
2020-11-06 13:00:00,36.81,36.85,36.81,36.81,136045.0,28.305,28.3357,28.305,28.305,136045.0
2020-11-06 13:30:00,36.82,36.83,36.79,36.82,228901.0,28.3127,28.3203,28.2896,28.3127,228901.0
2020-11-06 14:00:00,36.82,36.84,36.8,36.83,194952.0,28.3127,28.328,28.2973,28.3203,194952.0
2020-11-06 14:30:00,36.83,36.83,36.78,36.82,261864.0,28.3203,28.3203,28.2819,28.3127,261864.0
2020-11-06 15:00:00,36.82,36.82,36.74,36.78,1015390.0,28.3127,28.3127,28.2511,28.2819,1015390.0
2020-11-06 15:30:00,36.78,36.78,36.68,36.69,2399116.0,28.2819,28.2819,28.205,28.2127,2399116.0
2020-11-09 09:30:00,37.05,37.23,37.01,37.14,841862.0,28.4895,28.6279,28.4588,28.5587,841862.0
2020-11-09 10:00:00,37.14,37.25,37.14,37.21,791234.0,28.5587,28.6433,28.5587,28.6125,791234.0
2020-11-09 10:30:00,37.2,37.24,37.19,37.23,1141691.0,28.6049,28.6356,28.5972,28.6279,1141691.0
2020-11-09 11:00:00,37.23,37.27,37.18,37.26,646796.0,28.6279,28.6587,28.5895,28.651,646796.0
2020-11-09 11:30:00,37.26,37.28,37.24,37.27,573025.0,28.651,28.6664,28.6356,28.6587,573025.0
2020-11-09 12:00:00,37.27,37.35,37.27,37.34,1586068.0,28.6587,28.7202,28.6587,28.7125,1586068.0
2020-11-09 12:30:00,37.34,37.38,37.33,37.37,784573.0,28.7125,28.7433,28.7048,28.7356,784573.0
2020-11-09 13:00:00,37.37,37.38,37.33,37.34,512916.0,28.7356,28.7433,28.7048,28.7125,512916.0
2020-11-09 13:30:00,37.34,37.35,37.31,37.34,1342898.0,28.7125,28.7202,28.6894,28.7125,1342898.0
2020-11-09 14:00:00,37.34,37.34,37.29,37.3,892985.0,28.7125,28.7125,28.6741,28.6818,892985.0
2020-11-09 14:30:00,37.29,37.32,37.27,37.29,669686.0,28.6741,28.6971,28.6587,28.6741,669686.0
2020-11-09 15:00:00,37.29,37.34,37.27,37.28,1829324.0,28.6741,28.7125,28.6587,28.6664,1829324.0
2020-11-09 15:30:00,37.27,37.31,37.26,37.26,1832909.0,28.6587,28.6894,28.651,28.651,1832909.0
2020-11-10 09:30:00,37.27,37.3,37.12,37.22,662790.0,28.6587,28.6818,28.5433,28.6202,662790.0
2020-11-10 10:00:00,37.22,37.24,37.18,37.2,330737.0,28.6202,28.6356,28.5895,28.6049,330737.0
2020-11-10 10:30:00,37.2,37.2,37.1,37.16,251476.0,28.6049,28.6049,28.528,28.5741,251476.0
2020-11-10 11:00:00,37.16,37.25,37.16,37.24,581351.0,28.5741,28.6433,28.5741,28.6356,581351.0
2020-11-10 11:30:00,37.24,37.26,37.19,37.24,231009.0,28.6356,28.651,28.5972,28.6356,231009.0
2020-11-10 12:00:00,37.25,37.29,37.24,37.25,285366.0,28.6433,28.6741,28.6356,28.6433,285366.0
2020-11-10 12:30:00,37.26,37.28,37.25,37.26,143696.0,28.651,28.6664,28.6433,28.651,143696.0
2020-11-10 13:00:00,37.27,37.28,37.22,37.25,174685.0,28.6587,28.6664,28.6202,28.6433,174685.0
2020-11-10 13:30:00,37.24,37.26,37.22,37.26,254573.0,28.6356,28.651,28.6202,28.651,254573.0
2020-11-10 14:00:00,37.26,37.27,37.21,37.25,190581.0,28.651,28.6587,28.6125,28.6433,190581.0
2020-11-10 14:30:00,37.25,37.27,37.24,37.27,217582.0,28.6433,28.6587,28.6356,28.6587,217582.0
2020-11-10 15:00:00,37.27,37.28,37.24,37.24,365530.0,28.6587,28.6664,28.6356,28.6356,365530.0
2020-11-10 15:30:00,37.24,37.26,37.18,37.2,1105100.0,28.6356,28.651,28.5895,28.6049,1105100.0
2020-11-11 09:30:00,37.32,37.32,37.2,37.25,234816.0,28.6971,28.6971,28.6049,28.6433,234816.0
2020-11-11 10:00:00,37.26,37.31,37.25,37.3,156622.0,28.651,28.6894,28.6433,28.6818,156622.0
2020-11-11 10:30:00,37.3,37.32,37.28,37.31,218907.0,28.6818,28.6971,28.6664,28.6894,218907.0
2020-11-11 11:00:00,37.32,37.33,37.31,37.33,121486.0,28.6971,28.7048,28.6894,28.7048,121486.0
2020-11-11 11:30:00,37.33,37.36,37.32,37.34,417531.0,28.7048,28.7279,28.6971,28.7125,417531.0
2020-11-11 12:00:00,37.34,37.36,37.32,37.32,221852.0,28.7125,28.7279,28.6971,28.6971,221852.0
2020-11-11 12:30:00,37.32,37.33,37.31,37.31,165526.0,28.6971,28.7048,28.6894,28.6894,165526.0
2020-11-11 13:00:00,37.32,37.33,37.31,37.33,89155.0,28.6971,28.7048,28.6894,28.7048,89155.0
2020-11-11 13:30:00,37.33,37.33,37.3,37.32,254534.0,28.7048,28.7048,28.6818,28.6971,254534.0
2020-11-11 14:00:00,37.32,37.34,37.31,37.32,208414.0,28.6971,28.7125,28.6894,28.6971,208414.0
2020-11-11 14:30:00,37.32,37.33,37.29,37.32,162988.0,28.6971,28.7048,28.6741,28.6971,162988.0
2020-11-11 15:00:00,37.31,37.33,37.27,37.27,255261.0,28.6894,28.7048,28.6587,28.6587,255261.0
2020-11-11 15:30:00,37.27,37.29,37.25,37.27,445817.0,28.6587,28.6741,28.6433,28.6587,445817.0
2020-11-12 09:30:00,37.25,37.26,37.21,37.25,174558.0,28.6433,28.651,28.6125,28.6433,174558.0
2020-11-12 10:00:00,37.24,37.28,37.22,37.25,172856.0,28.6356,28.6664,28.6202,28.6433,172856.0
2020-11-12 10:30:00,37.26,37.31,37.25,37.31,241361.0,28.651,28.6894,28.6433,28.6894,241361.0
2020-11-12 11:00:00,37.3,37.32,37.27,37.29,167394.0,28.6818,28.6971,28.6587,28.6741,167394.0
2020-11-12 11:30:00,37.29,37.3,37.25,37.27,191656.0,28.6741,28.6818,28.6433,28.6587,191656.0
2020-11-12 12:00:00,37.28,37.29,37.23,37.23,117628.0,28.6664,28.6741,28.6279,28.6279,117628.0
2020-11-12 12:30:00,37.24,37.25,37.16,37.22,686478.0,28.6356,28.6433,28.5741,28.6202,686478.0
2020-11-12 13:00:00,37.22,37.23,37.18,37.19,286738.0,28.6202,28.6279,28.5895,28.5972,286738.0
2020-11-12 13:30:00,37.19,37.23,37.18,37.21,203984.0,28.5972,28.6279,28.5895,28.6125,203984.0
2020-11-12 14:00:00,37.2,37.21,37.17,37.19,106558.0,28.6049,28.6125,28.5818,28.5972,106558.0
2020-11-12 14:30:00,37.19,37.2,37.13,37.13,218838.0,28.5972,28.6049,28.551,28.551,218838.0
2020-11-12 15:00:00,37.14,37.18,37.11,37.16,264376.0,28.5587,28.5895,28.5357,28.5741,264376.0
2020-11-12 15:30:00,37.15,37.18,37.13,37.16,246803.0,28.5664,28.5895,28.551,28.5741,246803.0
2020-11-13 09:30:00,37.23,37.29,37.21,37.29,238826.0,28.6279,28.6741,28.6125,28.6741,238826.0
2020-11-13 10:00:00,37.29,37.32,37.27,37.32,291304.0,28.6741,28.6971,28.6587,28.6971,291304.0
2020-11-13 10:30:00,37.32,37.33,37.28,37.31,187530.0,28.6971,28.7048,28.6664,28.6894,187530.0
2020-11-13 11:00:00,37.31,37.34,37.3,37.33,138539.0,28.6894,28.7125,28.6818,28.7048,138539.0
2020-11-13 11:30:00,37.33,37.34,37.31,37.32,153986.0,28.7048,28.7125,28.6894,28.6971,153986.0
2020-11-13 12:00:00,37.31,37.32,37.29,37.32,110982.0,28.6894,28.6971,28.6741,28.6971,110982.0
2020-11-13 12:30:00,37.32,37.33,37.31,37.33,91204.0,28.6971,28.7048,28.6894,28.7048,91204.0
2020-11-13 13:00:00,37.32,37.33,37.31,37.33,117810.0,28.6971,28.7048,28.6894,28.7048,117810.0
2020-11-13 13:30:00,37.33,37.34,37.32,37.33,400614.0,28.7048,28.7125,28.6971,28.7048,400614.0
2020-11-13 14:00:00,37.34,37.37,37.33,37.37,256124.0,28.7125,28.7356,28.7048,28.7356,256124.0
2020-11-13 14:30:00,37.37,37.39,37.35,37.38,327631.0,28.7356,28.751,28.7202,28.7433,327631.0
2020-11-13 15:00:00,37.38,37.38,37.34,37.36,182280.0,28.7433,28.7433,28.7125,28.7279,182280.0
2020-11-13 15:30:00,37.36,37.38,37.27,37.28,729608.0,28.7279,28.7433,28.6587,28.6664,729608.0
2020-11-16 09:30:00,37.46,37.46,37.37,37.43,408561.0,28.8048,28.8048,28.7356,28.7817,408561.0
2020-11-16 10:00:00,37.43,37.45,37.41,37.42,208654.0,28.7817,28.7971,28.7663,28.774,208654.0
2020-11-16 10:30:00,37.43,37.49,37.42,37.48,221122.0,28.7817,28.8279,28.774,28.8202,221122.0
2020-11-16 11:00:00,37.48,37.5,37.47,37.5,268050.0,28.8202,28.8355,28.8125,28.8355,268050.0
2020-11-16 11:30:00,37.5,37.5,37.48,37.5,187831.0,28.8355,28.8355,28.8202,28.8355,187831.0
2020-11-16 12:00:00,37.5,37.5,37.47,37.49,192229.0,28.8355,28.8355,28.8125,28.8279,192229.0
2020-11-16 12:30:00,37.48,37.63,37.47,37.52,1108477.0,28.8202,28.9355,28.8125,28.8509,1108477.0
2020-11-16 13:00:00,37.52,37.55,37.5,37.52,349644.0,28.8509,28.874,28.8355,28.8509,349644.0
2020-11-16 13:30:00,37.52,37.57,37.51,37.56,264980.0,28.8509,28.8894,28.8432,28.8817,264980.0
2020-11-16 14:00:00,37.56,37.6,37.53,37.6,195774.0,28.8817,28.9124,28.8586,28.9124,195774.0
2020-11-16 14:30:00,37.6,37.7,37.58,37.69,385962.0,28.9124,28.9893,28.8971,28.9816,385962.0
2020-11-16 15:00:00,37.7,37.74,37.69,37.71,840870.0,28.9893,29.0201,28.9816,28.997,840870.0
2020-11-16 15:30:00,37.71,37.73,37.68,37.71,1044689.0,28.997,29.0124,28.974,28.997,1044689.0
2020-11-17 09:30:00,37.66,37.66,37.56,37.57,370293.0,28.9586,28.9586,28.8817,28.8894,370293.0
2020-11-17 10:00:00,37.57,37.69,37.57,37.68,217275.0,28.8894,28.9816,28.8894,28.974,217275.0
2020-11-17 10:30:00,37.68,37.73,37.67,37.72,335604.0,28.974,29.0124,28.9663,29.0047,335604.0
2020-11-17 11:00:00,37.72,37.77,37.71,37.77,608385.0,29.0047,29.0432,28.997,29.0432,608385.0
2020-11-17 11:30:00,37.77,37.78,37.72,37.75,188591.0,29.0432,29.0508,29.0047,29.0278,188591.0
2020-11-17 12:00:00,37.75,37.76,37.72,37.74,167971.0,29.0278,29.0355,29.0047,29.0201,167971.0
2020-11-17 12:30:00,37.74,37.75,37.71,37.73,349824.0,29.0201,29.0278,28.997,29.0124,349824.0
2020-11-17 13:00:00,37.73,37.76,37.7,37.73,246201.0,29.0124,29.0355,28.9893,29.0124,246201.0
2020-11-17 13:30:00,37.73,37.74,37.7,37.73,156468.0,29.0124,29.0201,28.9893,29.0124,156468.0
2020-11-17 14:00:00,37.73,37.75,37.69,37.7,145020.0,29.0124,29.0278,28.9816,28.9893,145020.0
2020-11-17 14:30:00,37.7,37.74,37.7,37.72,275017.0,28.9893,29.0201,28.9893,29.0047,275017.0
2020-11-17 15:00:00,37.72,37.72,37.63,37.66,226762.0,29.0047,29.0047,28.9355,28.9586,226762.0
2020-11-17 15:30:00,37.66,37.71,37.63,37.65,787590.0,28.9586,28.997,28.9355,28.9509,787590.0
2020-11-18 09:30:00,37.69,37.74,37.62,37.72,265795.0,28.9816,29.0201,28.9278,29.0047,265795.0
2020-11-18 10:00:00,37.72,37.77,37.71,37.77,253495.0,29.0047,29.0432,28.997,29.0432,253495.0
2020-11-18 10:30:00,37.77,37.8,37.76,37.78,299160.0,29.0432,29.0662,29.0355,29.0508,299160.0
2020-11-18 11:00:00,37.78,37.79,37.76,37.77,208966.0,29.0508,29.0585,29.0355,29.0432,208966.0
2020-11-18 11:30:00,37.77,37.78,37.75,37.78,191545.0,29.0432,29.0508,29.0278,29.0508,191545.0
2020-11-18 12:00:00,37.78,37.79,37.74,37.75,218426.0,29.0508,29.0585,29.0201,29.0278,218426.0
2020-11-18 12:30:00,37.74,37.76,37.72,37.73,213028.0,29.0201,29.0355,29.0047,29.0124,213028.0
2020-11-18 13:00:00,37.74,37.75,37.7,37.7,154986.0,29.0201,29.0278,28.9893,28.9893,154986.0
2020-11-18 13:30:00,37.7,37.72,37.66,37.69,316155.0,28.9893,29.0047,28.9586,28.9816,316155.0
2020-11-18 14:00:00,37.69,37.71,37.63,37.64,365240.0,28.9816,28.997,28.9355,28.9432,365240.0
2020-11-18 14:30:00,37.64,37.68,37.63,37.66,346767.0,28.9432,28.974,28.9355,28.9586,346767.0
2020-11-18 15:00:00,37.66,37.66,37.62,37.63,146543.0,28.9586,28.9586,28.9278,28.9355,146543.0
2020-11-18 15:30:00,37.63,37.63,37.52,37.54,605331.0,28.9355,28.9355,28.8509,28.8663,605331.0
2020-11-19 09:30:00,37.54,37.61,37.47,37.59,539848.0,28.8663,28.9201,28.8125,28.9047,539848.0
2020-11-19 10:00:00,37.59,37.6,37.53,37.56,345918.0,28.9047,28.9124,28.8586,28.8817,345918.0
2020-11-19 10:30:00,37.56,37.59,37.54,37.55,260800.0,28.8817,28.9047,28.8663,28.874,260800.0
2020-11-19 11:00:00,37.56,37.59,37.55,37.58,140517.0,28.8817,28.9047,28.874,28.8971,140517.0
2020-11-19 11:30:00,37.59,37.59,37.56,37.58,266876.0,28.9047,28.9047,28.8817,28.8971,266876.0
2020-11-19 12:00:00,37.58,37.59,37.56,37.58,200070.0,28.8971,28.9047,28.8817,28.8971,200070.0
2020-11-19 12:30:00,37.58,37.58,37.55,37.55,220995.0,28.8971,28.8971,28.874,28.874,220995.0
2020-11-19 13:00:00,37.55,37.6,37.54,37.58,225229.0,28.874,28.9124,28.8663,28.8971,225229.0
2020-11-19 13:30:00,37.58,37.58,37.57,37.58,114248.0,28.8971,28.8971,28.8894,28.8971,114248.0
2020-11-19 14:00:00,37.58,37.59,37.57,37.59,132177.0,28.8971,28.9047,28.8894,28.9047,132177.0
2020-11-19 14:30:00,37.59,37.63,37.58,37.62,304115.0,28.9047,28.9355,28.8971,28.9278,304115.0
2020-11-19 15:00:00,37.63,37.63,37.56,37.59,219826.0,28.9355,28.9355,28.8817,28.9047,219826.0
2020-11-19 15:30:00,37.59,37.61,37.57,37.59,490737.0,28.9047,28.9201,28.8894,28.9047,490737.0
2020-11-20 09:30:00,37.61,37.66,37.57,37.61,261111.0,28.9201,28.9586,28.8894,28.9201,261111.0
2020-11-20 10:00:00,37.62,37.64,37.58,37.61,293637.0,28.9278,28.9432,28.8971,28.9201,293637.0
2020-11-20 10:30:00,37.61,37.63,37.58,37.59,175328.0,28.9201,28.9355,28.8971,28.9047,175328.0
2020-11-20 11:00:00,37.59,37.63,37.57,37.61,189484.0,28.9047,28.9355,28.8894,28.9201,189484.0
2020-11-20 11:30:00,37.62,37.62,37.56,37.61,263281.0,28.9278,28.9278,28.8817,28.9201,263281.0
2020-11-20 12:00:00,37.62,37.62,37.53,37.55,317942.0,28.9278,28.9278,28.8586,28.874,317942.0
2020-11-20 12:30:00,37.55,37.55,37.52,37.54,414213.0,28.874,28.874,28.8509,28.8663,414213.0
2020-11-20 13:00:00,37.54,37.54,37.51,37.54,209026.0,28.8663,28.8663,28.8432,28.8663,209026.0
2020-11-20 13:30:00,37.54,37.58,37.53,37.58,147510.0,28.8663,28.8971,28.8586,28.8971,147510.0
2020-11-20 14:00:00,37.58,37.6,37.56,37.59,105527.0,28.8971,28.9124,28.8817,28.9047,105527.0
2020-11-20 14:30:00,37.59,37.61,37.56,37.58,103230.0,28.9047,28.9201,28.8817,28.8971,103230.0
2020-11-20 15:00:00,37.58,37.61,37.54,37.56,221148.0,28.8971,28.9201,28.8663,28.8817,221148.0
2020-11-20 15:30:00,37.55,37.59,37.55,37.59,313423.0,28.874,28.9047,28.874,28.9047,313423.0
2020-11-23 09:30:00,37.65,37.74,37.62,37.7,307822.0,28.9509,29.0201,28.9278,28.9893,307822.0
2020-11-23 10:00:00,37.7,37.74,37.69,37.7,306153.0,28.9893,29.0201,28.9816,28.9893,306153.0
2020-11-23 10:30:00,37.69,37.74,37.69,37.73,392208.0,28.9816,29.0201,28.9816,29.0124,392208.0
2020-11-23 11:00:00,37.73,37.74,37.7,37.72,360876.0,29.0124,29.0201,28.9893,29.0047,360876.0
2020-11-23 11:30:00,37.72,37.74,37.69,37.73,243432.0,29.0047,29.0201,28.9816,29.0124,243432.0
2020-11-23 12:00:00,37.73,37.74,37.71,37.73,156368.0,29.0124,29.0201,28.997,29.0124,156368.0
2020-11-23 12:30:00,37.73,37.74,37.72,37.72,97287.0,29.0124,29.0201,29.0047,29.0047,97287.0
2020-11-23 13:00:00,37.73,37.74,37.7,37.7,110638.0,29.0124,29.0201,28.9893,28.9893,110638.0
2020-11-23 13:30:00,37.7,37.72,37.69,37.72,146018.0,28.9893,29.0047,28.9816,29.0047,146018.0
2020-11-23 14:00:00,37.72,37.73,37.69,37.7,103807.0,29.0047,29.0124,28.9816,28.9893,103807.0
2020-11-23 14:30:00,37.7,37.73,37.69,37.73,133010.0,28.9893,29.0124,28.9816,29.0124,133010.0
2020-11-23 15:00:00,37.72,37.75,37.72,37.74,250543.0,29.0047,29.0278,29.0047,29.0201,250543.0
2020-11-23 15:30:00,37.74,37.75,37.66,37.66,472071.0,29.0201,29.0278,28.9586,28.9586,472071.0
2020-11-24 09:30:00,37.78,37.87,37.76,37.87,431899.0,29.0508,29.1201,29.0355,29.1201,431899.0
2020-11-24 10:00:00,37.87,37.89,37.86,37.88,229926.0,29.1201,29.1354,29.1124,29.1277,229926.0
2020-11-24 10:30:00,37.88,37.91,37.86,37.89,357297.0,29.1277,29.1508,29.1124,29.1354,357297.0
2020-11-24 11:00:00,37.9,37.9,37.88,37.9,266963.0,29.1431,29.1431,29.1277,29.1431,266963.0
2020-11-24 11:30:00,37.9,37.9,37.86,37.87,175667.0,29.1431,29.1431,29.1124,29.1201,175667.0
2020-11-24 12:00:00,37.87,37.87,37.84,37.84,170775.0,29.1201,29.1201,29.097,29.097,170775.0
2020-11-24 12:30:00,37.85,37.86,37.84,37.85,126067.0,29.1047,29.1124,29.097,29.1047,126067.0
2020-11-24 13:00:00,37.85,37.87,37.84,37.85,162433.0,29.1047,29.1201,29.097,29.1047,162433.0
2020-11-24 13:30:00,37.85,37.87,37.84,37.85,238047.0,29.1047,29.1201,29.097,29.1047,238047.0
2020-11-24 14:00:00,37.85,37.86,37.78,37.79,232258.0,29.1047,29.1124,29.0508,29.0585,232258.0
2020-11-24 14:30:00,37.79,37.82,37.76,37.81,638665.0,29.0585,29.0816,29.0355,29.0739,638665.0
2020-11-24 15:00:00,37.8,37.83,37.78,37.81,329679.0,29.0662,29.0893,29.0508,29.0739,329679.0
2020-11-24 15:30:00,37.81,37.82,37.75,37.76,537057.0,29.0739,29.0816,29.0278,29.0355,537057.0
2020-11-25 09:30:00,37.8,37.82,37.75,37.78,191336.0,29.0662,29.0816,29.0278,29.0508,191336.0
2020-11-25 10:00:00,37.78,37.8,37.75,37.78,221255.0,29.0508,29.0662,29.0278,29.0508,221255.0
2020-11-25 10:30:00,37.78,37.79,37.77,37.77,170278.0,29.0508,29.0585,29.0432,29.0432,170278.0
2020-11-25 11:00:00,37.77,37.78,37.74,37.76,169474.0,29.0432,29.0508,29.0201,29.0355,169474.0
2020-11-25 11:30:00,37.76,37.76,37.72,37.76,323865.0,29.0355,29.0355,29.0047,29.0355,323865.0
2020-11-25 12:00:00,37.76,37.77,37.74,37.76,199348.0,29.0355,29.0432,29.0201,29.0355,199348.0
2020-11-25 12:30:00,37.75,37.78,37.75,37.77,256042.0,29.0278,29.0508,29.0278,29.0432,256042.0
2020-11-25 13:00:00,37.77,37.79,37.77,37.79,187340.0,29.0432,29.0585,29.0432,29.0585,187340.0
2020-11-25 13:30:00,37.79,37.8,37.77,37.79,186881.0,29.0585,29.0662,29.0432,29.0585,186881.0
2020-11-25 14:00:00,37.79,37.8,37.77,37.8,167526.0,29.0585,29.0662,29.0432,29.0662,167526.0
2020-11-25 14:30:00,37.8,37.8,37.78,37.79,148177.0,29.0662,29.0662,29.0508,29.0585,148177.0
2020-11-25 15:00:00,37.79,37.8,37.75,37.77,294043.0,29.0585,29.0662,29.0278,29.0432,294043.0
2020-11-25 15:30:00,37.77,37.78,37.72,37.73,300934.0,29.0432,29.0508,29.0047,29.0124,300934.0
2020-11-27 09:30:00,37.81,37.84,37.8,37.8,290421.0,29.0739,29.097,29.0662,29.0662,290421.0
2020-11-27 10:00:00,37.81,37.84,37.79,37.81,320852.0,29.0739,29.097,29.0585,29.0739,320852.0
2020-11-27 10:30:00,37.81,37.82,37.79,37.81,245049.0,29.0739,29.0816,29.0585,29.0739,245049.0
2020-11-27 11:00:00,37.8,37.81,37.79,37.8,168855.0,29.0662,29.0739,29.0585,29.0662,168855.0
2020-11-27 11:30:00,37.8,37.8,37.75,37.77,275052.0,29.0662,29.0662,29.0278,29.0432,275052.0
2020-11-27 12:00:00,37.77,37.78,37.74,37.77,206642.0,29.0432,29.0508,29.0201,29.0432,206642.0
2020-11-27 12:30:00,37.77,37.83,37.76,37.82,330731.0,29.0432,29.0893,29.0355,29.0816,330731.0
2020-11-30 09:30:00,37.8,37.82,37.76,37.8,250266.0,29.0662,29.0816,29.0355,29.0662,250266.0
2020-11-30 10:00:00,37.8,37.82,37.72,37.73,231092.0,29.0662,29.0816,29.0047,29.0124,231092.0
2020-11-30 10:30:00,37.73,37.77,37.69,37.73,242177.0,29.0124,29.0432,28.9816,29.0124,242177.0
2020-11-30 11:00:00,37.74,37.75,37.67,37.68,247939.0,29.0201,29.0278,28.9663,28.974,247939.0
2020-11-30 11:30:00,37.68,37.7,37.64,37.66,274088.0,28.974,28.9893,28.9432,28.9586,274088.0
2020-11-30 12:00:00,37.66,37.7,37.63,37.68,286510.0,28.9586,28.9893,28.9355,28.974,286510.0
2020-11-30 12:30:00,37.68,37.7,37.66,37.7,177258.0,28.974,28.9893,28.9586,28.9893,177258.0
2020-11-30 13:00:00,37.7,37.7,37.68,37.69,311076.0,28.9893,28.9893,28.974,28.9816,311076.0
2020-11-30 13:30:00,37.69,37.69,37.68,37.69,268561.0,28.9816,28.9816,28.974,28.9816,268561.0
2020-11-30 14:00:00,37.69,37.71,37.68,37.71,448526.0,28.9816,28.997,28.974,28.997,448526.0
2020-11-30 14:30:00,37.71,37.71,37.64,37.66,779821.0,28.997,28.997,28.9432,28.9586,779821.0
2020-11-30 15:00:00,37.67,37.68,37.6,37.61,1013965.0,28.9663,28.974,28.9124,28.9201,1013965.0
2020-11-30 15:30:00,37.62,37.76,37.61,37.74,1907013.0,28.9278,29.0355,28.9201,29.0201,1907013.0
2020-12-01 09:30:00,37.72,37.72,37.66,37.69,461845.0,29.1188,29.1188,29.0724,29.0956,461845.0
2020-12-01 10:00:00,37.7,37.72,37.68,37.72,299492.0,29.1033,29.1188,29.0879,29.1188,299492.0
2020-12-01 10:30:00,37.71,37.72,37.61,37.64,601534.0,29.111,29.1188,29.0338,29.057,601534.0
2020-12-01 11:00:00,37.64,37.7,37.63,37.68,300910.0,29.057,29.1033,29.0493,29.0879,300910.0
2020-12-01 11:30:00,37.67,37.68,37.61,37.62,284841.0,29.0802,29.0879,29.0338,29.0416,284841.0
2020-12-01 12:00:00,37.62,37.64,37.62,37.63,169702.0,29.0416,29.057,29.0416,29.0493,169702.0
2020-12-01 12:30:00,37.63,37.66,37.6,37.62,221202.0,29.0493,29.0724,29.0261,29.0416,221202.0
2020-12-01 13:00:00,37.61,37.66,37.61,37.65,161114.0,29.0338,29.0724,29.0338,29.0647,161114.0
2020-12-01 13:30:00,37.66,37.67,37.63,37.67,148104.0,29.0724,29.0802,29.0493,29.0802,148104.0
2020-12-01 14:00:00,37.66,37.68,37.65,37.66,308234.0,29.0724,29.0879,29.0647,29.0724,308234.0
2020-12-01 14:30:00,37.66,37.66,37.62,37.65,343276.0,29.0724,29.0724,29.0416,29.0647,343276.0
2020-12-01 15:00:00,37.65,37.66,37.62,37.64,355505.0,29.0647,29.0724,29.0416,29.057,355505.0
2020-12-01 15:30:00,37.63,37.66,37.62,37.65,581062.0,29.0493,29.0724,29.0416,29.0647,581062.0
2020-12-02 09:30:00,37.5,37.64,37.5,37.59,918284.0,28.9489,29.057,28.9489,29.0184,918284.0
2020-12-02 10:00:00,37.59,37.62,37.58,37.62,355273.0,29.0184,29.0416,29.0107,29.0416,355273.0
2020-12-02 10:30:00,37.62,37.62,37.58,37.59,265376.0,29.0416,29.0416,29.0107,29.0184,265376.0
2020-12-02 11:00:00,37.6,37.64,37.6,37.63,338183.0,29.0261,29.057,29.0261,29.0493,338183.0
2020-12-02 11:30:00,37.63,37.64,37.6,37.64,201274.0,29.0493,29.057,29.0261,29.057,201274.0
2020-12-02 12:00:00,37.64,37.65,37.62,37.64,146874.0,29.057,29.0647,29.0416,29.057,146874.0
2020-12-02 12:30:00,37.65,37.69,37.64,37.69,277843.0,29.0647,29.0956,29.057,29.0956,277843.0
2020-12-02 13:00:00,37.69,37.7,37.68,37.69,224031.0,29.0956,29.1033,29.0879,29.0956,224031.0
2020-12-02 13:30:00,37.69,37.72,37.68,37.7,252823.0,29.0956,29.1188,29.0879,29.1033,252823.0
2020-12-02 14:00:00,37.7,37.74,37.7,37.72,369322.0,29.1033,29.1342,29.1033,29.1188,369322.0
2020-12-02 14:30:00,37.72,37.74,37.71,37.72,661102.0,29.1188,29.1342,29.111,29.1188,661102.0
2020-12-02 15:00:00,37.72,37.73,37.71,37.72,230038.0,29.1188,29.1265,29.111,29.1188,230038.0
2020-12-02 15:30:00,37.72,37.73,37.69,37.69,363384.0,29.1188,29.1265,29.0956,29.0956,363384.0
2020-12-03 09:30:00,37.74,37.75,37.71,37.73,236936.0,29.1342,29.1419,29.111,29.1265,236936.0
2020-12-03 10:00:00,37.74,37.79,37.73,37.76,275151.0,29.1342,29.1728,29.1265,29.1496,275151.0
2020-12-03 10:30:00,37.76,37.8,37.75,37.78,339430.0,29.1496,29.1805,29.1419,29.1651,339430.0
2020-12-03 11:00:00,37.78,37.84,37.78,37.84,355522.0,29.1651,29.2114,29.1651,29.2114,355522.0
2020-12-03 11:30:00,37.84,37.84,37.81,37.82,98898.0,29.2114,29.2114,29.1882,29.196,98898.0
2020-12-03 12:00:00,37.82,37.82,37.81,37.82,175512.0,29.196,29.196,29.1882,29.196,175512.0
2020-12-03 12:30:00,37.82,37.83,37.79,37.8,228078.0,29.196,29.2037,29.1728,29.1805,228078.0
2020-12-03 13:00:00,37.8,37.8,37.78,37.79,134270.0,29.1805,29.1805,29.1651,29.1728,134270.0
2020-12-03 13:30:00,37.79,37.79,37.78,37.79,148369.0,29.1728,29.1728,29.1651,29.1728,148369.0
2020-12-03 14:00:00,37.78,37.81,37.78,37.8,216706.0,29.1651,29.1882,29.1651,29.1805,216706.0
2020-12-03 14:30:00,37.8,37.81,37.79,37.8,199316.0,29.1805,29.1882,29.1728,29.1805,199316.0
2020-12-03 15:00:00,37.8,37.81,37.79,37.8,200103.0,29.1805,29.1882,29.1728,29.1805,200103.0
2020-12-03 15:30:00,37.8,37.81,37.76,37.79,838204.0,29.1805,29.1882,29.1496,29.1728,838204.0
2020-12-04 09:30:00,37.8,37.86,37.8,37.86,237605.0,29.1805,29.2268,29.1805,29.2268,237605.0
2020-12-04 10:00:00,37.86,37.88,37.83,37.85,254887.0,29.2268,29.2423,29.2037,29.2191,254887.0
2020-12-04 10:30:00,37.85,37.88,37.84,37.85,175628.0,29.2191,29.2423,29.2114,29.2191,175628.0
2020-12-04 11:00:00,37.86,37.86,37.83,37.84,83762.0,29.2268,29.2268,29.2037,29.2114,83762.0
2020-12-04 11:30:00,37.84,37.86,37.83,37.84,158075.0,29.2114,29.2268,29.2037,29.2114,158075.0
2020-12-04 12:00:00,37.84,37.85,37.82,37.84,163663.0,29.2114,29.2191,29.196,29.2114,163663.0
2020-12-04 12:30:00,37.84,37.85,37.83,37.85,171166.0,29.2114,29.2191,29.2037,29.2191,171166.0
2020-12-04 13:00:00,37.85,37.86,37.84,37.84,74982.0,29.2191,29.2268,29.2114,29.2114,74982.0
2020-12-04 13:30:00,37.85,37.87,37.84,37.84,157547.0,29.2191,29.2346,29.2114,29.2114,157547.0
2020-12-04 14:00:00,37.84,37.86,37.83,37.84,85435.0,29.2114,29.2268,29.2037,29.2114,85435.0
2020-12-04 14:30:00,37.84,37.87,37.84,37.87,173414.0,29.2114,29.2346,29.2114,29.2346,173414.0
2020-12-04 15:00:00,37.86,37.87,37.84,37.86,204589.0,29.2268,29.2346,29.2114,29.2268,204589.0
2020-12-04 15:30:00,37.86,37.87,37.83,37.84,378069.0,29.2268,29.2346,29.2037,29.2114,378069.0
2020-12-07 09:30:00,37.82,37.85,37.78,37.82,239355.0,29.196,29.2191,29.1651,29.196,239355.0
2020-12-07 10:00:00,37.82,37.89,37.81,37.89,182905.0,29.196,29.25,29.1882,29.25,182905.0
2020-12-07 10:30:00,37.89,37.92,37.88,37.9,449211.0,29.25,29.2732,29.2423,29.2577,449211.0
2020-12-07 11:00:00,37.9,37.92,37.89,37.91,129955.0,29.2577,29.2732,29.25,29.2654,129955.0
2020-12-07 11:30:00,37.91,37.92,37.87,37.91,302340.0,29.2654,29.2732,29.2346,29.2654,302340.0
2020-12-07 12:00:00,37.91,37.93,37.91,37.93,221804.0,29.2654,29.2809,29.2654,29.2809,221804.0
2020-12-07 12:30:00,37.92,37.93,37.91,37.91,124072.0,29.2732,29.2809,29.2654,29.2654,124072.0
2020-12-07 13:00:00,37.91,37.92,37.87,37.91,218593.0,29.2654,29.2732,29.2346,29.2654,218593.0
2020-12-07 13:30:00,37.91,37.92,37.87,37.88,88792.0,29.2654,29.2732,29.2346,29.2423,88792.0
2020-12-07 14:00:00,37.88,37.89,37.81,37.83,554651.0,29.2423,29.25,29.1882,29.2037,554651.0
2020-12-07 14:30:00,37.83,37.87,37.82,37.87,233101.0,29.2037,29.2346,29.196,29.2346,233101.0
2020-12-07 15:00:00,37.87,37.88,37.86,37.88,330911.0,29.2346,29.2423,29.2268,29.2423,330911.0
2020-12-07 15:30:00,37.88,37.93,37.87,37.93,952648.0,29.2423,29.2809,29.2346,29.2809,952648.0
2020-12-08 09:30:00,37.88,37.92,37.86,37.91,271004.0,29.2423,29.2732,29.2268,29.2654,271004.0
2020-12-08 10:00:00,37.91,37.93,37.89,37.9,228744.0,29.2654,29.2809,29.25,29.2577,228744.0
2020-12-08 10:30:00,37.9,37.92,37.89,37.91,167112.0,29.2577,29.2732,29.25,29.2654,167112.0
2020-12-08 11:00:00,37.91,37.95,37.91,37.95,131839.0,29.2654,29.2963,29.2654,29.2963,131839.0
2020-12-08 11:30:00,37.95,37.96,37.93,37.93,109175.0,29.2963,29.304,29.2809,29.2809,109175.0
2020-12-08 12:00:00,37.94,37.95,37.93,37.95,141558.0,29.2886,29.2963,29.2809,29.2963,141558.0
2020-12-08 12:30:00,37.94,37.97,37.94,37.97,208074.0,29.2886,29.3117,29.2886,29.3117,208074.0
2020-12-08 13:00:00,37.97,37.97,37.96,37.97,94976.0,29.3117,29.3117,29.304,29.3117,94976.0
2020-12-08 13:30:00,37.97,37.98,37.96,37.96,146100.0,29.3117,29.3195,29.304,29.304,146100.0
2020-12-08 14:00:00,37.97,37.98,37.96,37.98,134601.0,29.3117,29.3195,29.304,29.3195,134601.0
2020-12-08 14:30:00,37.97,37.98,37.93,37.95,209168.0,29.3117,29.3195,29.2809,29.2963,209168.0
2020-12-08 15:00:00,37.96,37.98,37.95,37.98,310315.0,29.304,29.3195,29.2963,29.3195,310315.0
2020-12-08 15:30:00,37.97,38.0,37.97,37.98,454507.0,29.3117,29.3349,29.3117,29.3195,454507.0
2020-12-09 09:30:00,38.0,38.0,37.97,37.98,374412.0,29.3349,29.3349,29.3117,29.3195,374412.0
2020-12-09 10:00:00,37.98,37.99,37.92,37.96,259984.0,29.3195,29.3272,29.2732,29.304,259984.0
2020-12-09 10:30:00,37.95,37.98,37.94,37.97,181339.0,29.2963,29.3195,29.2886,29.3117,181339.0
2020-12-09 11:00:00,37.97,37.98,37.94,37.97,176147.0,29.3117,29.3195,29.2886,29.3117,176147.0
2020-12-09 11:30:00,37.97,37.99,37.95,37.98,273824.0,29.3117,29.3272,29.2963,29.3195,273824.0
2020-12-09 12:00:00,37.98,37.99,37.96,37.97,107765.0,29.3195,29.3272,29.304,29.3117,107765.0
2020-12-09 12:30:00,37.96,37.97,37.93,37.96,248476.0,29.304,29.3117,29.2809,29.304,248476.0
2020-12-09 13:00:00,37.96,37.97,37.93,37.93,136426.0,29.304,29.3117,29.2809,29.2809,136426.0
2020-12-09 13:30:00,37.93,37.94,37.88,37.89,273645.0,29.2809,29.2886,29.2423,29.25,273645.0
2020-12-09 14:00:00,37.89,37.95,37.89,37.95,163244.0,29.25,29.2963,29.25,29.2963,163244.0
2020-12-09 14:30:00,37.95,37.95,37.93,37.95,196310.0,29.2963,29.2963,29.2809,29.2963,196310.0
2020-12-09 15:00:00,37.95,37.96,37.93,37.94,217996.0,29.2963,29.304,29.2809,29.2886,217996.0
2020-12-09 15:30:00,37.94,37.98,37.93,37.96,494672.0,29.2886,29.3195,29.2809,29.304,494672.0
2020-12-10 09:30:00,37.92,37.99,37.89,37.98,345814.0,29.2732,29.3272,29.25,29.3195,345814.0
2020-12-10 10:00:00,37.98,37.99,37.95,37.97,154913.0,29.3195,29.3272,29.2963,29.3117,154913.0
2020-12-10 10:30:00,37.96,37.97,37.94,37.95,203002.0,29.304,29.3117,29.2886,29.2963,203002.0
2020-12-10 11:00:00,37.95,37.95,37.93,37.94,63643.0,29.2963,29.2963,29.2809,29.2886,63643.0
2020-12-10 11:30:00,37.94,37.94,37.89,37.9,188520.0,29.2886,29.2886,29.25,29.2577,188520.0
2020-12-10 12:00:00,37.9,37.92,37.83,37.86,593932.0,29.2577,29.2732,29.2037,29.2268,593932.0
2020-12-10 12:30:00,37.86,37.87,37.82,37.83,387295.0,29.2268,29.2346,29.196,29.2037,387295.0
2020-12-10 13:00:00,37.84,37.87,37.83,37.85,256301.0,29.2114,29.2346,29.2037,29.2191,256301.0
2020-12-10 13:30:00,37.84,37.85,37.82,37.84,155266.0,29.2114,29.2191,29.196,29.2114,155266.0
2020-12-10 14:00:00,37.84,37.85,37.78,37.81,265567.0,29.2114,29.2191,29.1651,29.1882,265567.0
2020-12-10 14:30:00,37.81,37.85,37.8,37.83,382076.0,29.1882,29.2191,29.1805,29.2037,382076.0
2020-12-10 15:00:00,37.83,37.88,37.82,37.86,488560.0,29.2037,29.2423,29.196,29.2268,488560.0
2020-12-10 15:30:00,37.86,37.91,37.82,37.83,531677.0,29.2268,29.2654,29.196,29.2037,531677.0
2020-12-11 09:30:00,37.84,37.84,37.8,37.82,335531.0,29.2114,29.2114,29.1805,29.196,335531.0
2020-12-11 10:00:00,37.82,37.86,37.81,37.84,170649.0,29.196,29.2268,29.1882,29.2114,170649.0
2020-12-11 10:30:00,37.84,37.88,37.83,37.86,364680.0,29.2114,29.2423,29.2037,29.2268,364680.0
2020-12-11 11:00:00,37.86,37.87,37.83,37.84,219397.0,29.2268,29.2346,29.2037,29.2114,219397.0
2020-12-11 11:30:00,37.84,37.85,37.8,37.83,233322.0,29.2114,29.2191,29.1805,29.2037,233322.0
2020-12-11 12:00:00,37.83,37.83,37.75,37.78,237400.0,29.2037,29.2037,29.1419,29.1651,237400.0
2020-12-11 12:30:00,37.78,37.82,37.75,37.82,159240.0,29.1651,29.196,29.1419,29.196,159240.0
2020-12-11 13:00:00,37.82,37.82,37.78,37.82,137084.0,29.196,29.196,29.1651,29.196,137084.0
2020-12-11 13:30:00,37.82,37.85,37.81,37.83,167566.0,29.196,29.2191,29.1882,29.2037,167566.0
2020-12-11 14:00:00,37.84,37.85,37.82,37.84,128488.0,29.2114,29.2191,29.196,29.2114,128488.0
2020-12-11 14:30:00,37.84,37.87,37.83,37.86,187446.0,29.2114,29.2346,29.2037,29.2268,187446.0
2020-12-11 15:00:00,37.86,37.87,37.83,37.87,134463.0,29.2268,29.2346,29.2037,29.2346,134463.0
2020-12-11 15:30:00,37.87,37.92,37.86,37.91,385363.0,29.2346,29.2732,29.2268,29.2654,385363.0
2020-12-14 09:30:00,37.95,38.0,37.93,38.0,255559.0,29.2963,29.3349,29.2809,29.3349,255559.0
2020-12-14 10:00:00,38.0,38.02,37.98,38.01,257069.0,29.3349,29.3503,29.3195,29.3426,257069.0
2020-12-14 10:30:00,38.0,38.03,37.98,37.98,208177.0,29.3349,29.3581,29.3195,29.3195,208177.0
2020-12-14 11:00:00,37.98,37.99,37.94,37.95,262260.0,29.3195,29.3272,29.2886,29.2963,262260.0
2020-12-14 11:30:00,37.95,37.98,37.93,37.98,133917.0,29.2963,29.3195,29.2809,29.3195,133917.0
2020-12-14 12:00:00,37.97,37.99,37.96,37.99,102509.0,29.3117,29.3272,29.304,29.3272,102509.0
2020-12-14 12:30:00,37.98,37.99,37.96,37.97,161062.0,29.3195,29.3272,29.304,29.3117,161062.0
2020-12-14 13:00:00,37.97,37.98,37.94,37.96,218855.0,29.3117,29.3195,29.2886,29.304,218855.0
2020-12-14 13:30:00,37.96,37.98,37.95,37.96,147518.0,29.304,29.3195,29.2963,29.304,147518.0
2020-12-14 14:00:00,37.96,37.97,37.95,37.95,87585.0,29.304,29.3117,29.2963,29.2963,87585.0
2020-12-14 14:30:00,37.96,37.98,37.94,37.97,241527.0,29.304,29.3195,29.2886,29.3117,241527.0
2020-12-14 15:00:00,37.97,37.98,37.95,37.97,237917.0,29.3117,29.3195,29.2963,29.3117,237917.0
2020-12-14 15:30:00,37.97,37.97,37.91,37.91,365182.0,29.3117,29.3117,29.2654,29.2654,365182.0
2020-12-15 09:30:00,38.0,38.0,37.95,37.96,454718.0,29.3349,29.3349,29.2963,29.304,454718.0
2020-12-15 10:00:00,37.95,38.03,37.95,38.0,282315.0,29.2963,29.3581,29.2963,29.3349,282315.0
2020-12-15 10:30:00,38.0,38.05,38.0,38.05,298481.0,29.3349,29.3735,29.3349,29.3735,298481.0
2020-12-15 11:00:00,38.04,38.05,38.02,38.05,255000.0,29.3658,29.3735,29.3503,29.3735,255000.0
2020-12-15 11:30:00,38.05,38.07,38.04,38.07,171701.0,29.3735,29.3889,29.3658,29.3889,171701.0
2020-12-15 12:00:00,38.07,38.09,38.06,38.08,220279.0,29.3889,29.4044,29.3812,29.3967,220279.0
2020-12-15 12:30:00,38.08,38.1,38.06,38.09,126907.0,29.3967,29.4121,29.3812,29.4044,126907.0
2020-12-15 13:00:00,38.09,38.1,38.08,38.1,142978.0,29.4044,29.4121,29.3967,29.4121,142978.0
2020-12-15 13:30:00,38.1,38.1,38.09,38.1,116550.0,29.4121,29.4121,29.4044,29.4121,116550.0
2020-12-15 14:00:00,38.09,38.11,38.08,38.1,256030.0,29.4044,29.4198,29.3967,29.4121,256030.0
2020-12-15 14:30:00,38.09,38.11,38.06,38.08,279718.0,29.4044,29.4198,29.3812,29.3967,279718.0
2020-12-15 15:00:00,38.08,38.12,38.07,38.09,267919.0,29.3967,29.4275,29.3889,29.4044,267919.0
2020-12-15 15:30:00,38.09,38.13,38.08,38.12,463595.0,29.4044,29.4353,29.3967,29.4275,463595.0
2020-12-16 09:30:00,38.13,38.14,38.09,38.1,204743.0,29.4353,29.443,29.4044,29.4121,204743.0
2020-12-16 10:00:00,38.1,38.13,38.09,38.11,172861.0,29.4121,29.4353,29.4044,29.4198,172861.0
2020-12-16 10:30:00,38.12,38.15,38.11,38.14,212231.0,29.4275,29.4507,29.4198,29.443,212231.0
2020-12-16 11:00:00,38.15,38.16,38.14,38.15,147057.0,29.4507,29.4584,29.443,29.4507,147057.0
2020-12-16 11:30:00,38.16,38.17,38.14,38.15,138554.0,29.4584,29.4661,29.443,29.4507,138554.0
2020-12-16 12:00:00,38.14,38.15,38.11,38.13,198351.0,29.443,29.4507,29.4198,29.4353,198351.0
2020-12-16 12:30:00,38.13,38.15,38.11,38.15,274586.0,29.4353,29.4507,29.4198,29.4507,274586.0
2020-12-16 13:00:00,38.14,38.15,38.12,38.13,99574.0,29.443,29.4507,29.4275,29.4353,99574.0
2020-12-16 13:30:00,38.13,38.14,38.12,38.14,122640.0,29.4353,29.443,29.4275,29.443,122640.0
2020-12-16 14:00:00,38.14,38.15,38.11,38.13,448132.0,29.443,29.4507,29.4198,29.4353,448132.0
2020-12-16 14:30:00,38.13,38.18,38.12,38.18,508157.0,29.4353,29.4739,29.4275,29.4739,508157.0
2020-12-16 15:00:00,38.18,38.19,38.15,38.18,486256.0,29.4739,29.4816,29.4507,29.4739,486256.0
2020-12-16 15:30:00,38.18,38.2,38.16,38.16,711091.0,29.4739,29.4893,29.4584,29.4584,711091.0
2020-12-17 09:30:00,38.18,38.19,38.14,38.16,543785.0,29.5212,29.529,29.4903,29.5058,543785.0
2020-12-17 10:00:00,38.15,38.19,38.13,38.19,223382.0,29.498,29.529,29.4826,29.529,223382.0
2020-12-17 10:30:00,38.19,38.19,38.15,38.17,177160.0,29.529,29.529,29.498,29.5135,177160.0
2020-12-17 11:00:00,38.17,38.21,38.17,38.19,187066.0,29.5135,29.5444,29.5135,29.529,187066.0
2020-12-17 11:30:00,38.2,38.21,38.19,38.21,178041.0,29.5367,29.5444,29.529,29.5444,178041.0
2020-12-17 12:00:00,38.21,38.22,38.2,38.22,200135.0,29.5444,29.5522,29.5367,29.5522,200135.0
2020-12-17 12:30:00,38.22,38.22,38.21,38.22,169778.0,29.5522,29.5522,29.5444,29.5522,169778.0
2020-12-17 13:00:00,38.22,38.22,38.2,38.2,186971.0,29.5522,29.5522,29.5367,29.5367,186971.0
2020-12-17 13:30:00,38.2,38.21,38.2,38.21,159802.0,29.5367,29.5444,29.5367,29.5444,159802.0
2020-12-17 14:00:00,38.21,38.21,38.2,38.2,170299.0,29.5444,29.5444,29.5367,29.5367,170299.0
2020-12-17 14:30:00,38.2,38.22,38.2,38.22,196428.0,29.5367,29.5522,29.5367,29.5522,196428.0
2020-12-17 15:00:00,38.22,38.23,38.21,38.23,268839.0,29.5522,29.5599,29.5444,29.5599,268839.0
2020-12-17 15:30:00,38.23,38.26,38.22,38.24,1263171.0,29.5599,29.5831,29.5522,29.5676,1263171.0
2020-12-18 09:30:00,38.25,38.27,38.17,38.19,378810.0,29.5754,29.5908,29.5135,29.529,378810.0
2020-12-18 10:00:00,38.19,38.22,38.17,38.2,211532.0,29.529,29.5522,29.5135,29.5367,211532.0
2020-12-18 10:30:00,38.21,38.22,38.18,38.19,234369.0,29.5444,29.5522,29.5212,29.529,234369.0
2020-12-18 11:00:00,38.19,38.21,38.16,38.2,141925.0,29.529,29.5444,29.5058,29.5367,141925.0
2020-12-18 11:30:00,38.2,38.21,38.19,38.2,179396.0,29.5367,29.5444,29.529,29.5367,179396.0
2020-12-18 12:00:00,38.2,38.22,38.19,38.22,146190.0,29.5367,29.5522,29.529,29.5522,146190.0
2020-12-18 12:30:00,38.22,38.23,38.21,38.23,148427.0,29.5522,29.5599,29.5444,29.5599,148427.0
2020-12-18 13:00:00,38.23,38.23,38.2,38.23,162252.0,29.5599,29.5599,29.5367,29.5599,162252.0
2020-12-18 13:30:00,38.22,38.23,38.21,38.23,150344.0,29.5522,29.5599,29.5444,29.5599,150344.0
2020-12-18 14:00:00,38.23,38.23,38.21,38.22,137328.0,29.5599,29.5599,29.5444,29.5522,137328.0
2020-12-18 14:30:00,38.22,38.22,38.19,38.2,179467.0,29.5522,29.5522,29.529,29.5367,179467.0
2020-12-18 15:00:00,38.2,38.21,38.18,38.2,408749.0,29.5367,29.5444,29.5212,29.5367,408749.0
2020-12-18 15:30:00,38.2,38.22,38.19,38.2,485772.0,29.5367,29.5522,29.529,29.5367,485772.0
2020-12-21 09:30:00,38.01,38.1,38.01,38.06,995041.0,29.3898,29.4594,29.3898,29.4284,995041.0
2020-12-21 10:00:00,38.06,38.09,37.99,38.03,664310.0,29.4284,29.4516,29.3743,29.4053,664310.0
2020-12-21 10:30:00,38.03,38.09,38.01,38.08,331444.0,29.4053,29.4516,29.3898,29.4439,331444.0
2020-12-21 11:00:00,38.09,38.14,38.08,38.13,323659.0,29.4516,29.4903,29.4439,29.4826,323659.0
2020-12-21 11:30:00,38.14,38.15,38.12,38.15,379019.0,29.4903,29.498,29.4748,29.498,379019.0
2020-12-21 12:00:00,38.15,38.18,38.14,38.17,222500.0,29.498,29.5212,29.4903,29.5135,222500.0
2020-12-21 12:30:00,38.18,38.19,38.16,38.19,211823.0,29.5212,29.529,29.5058,29.529,211823.0
2020-12-21 13:00:00,38.19,38.19,38.18,38.19,104319.0,29.529,29.529,29.5212,29.529,104319.0
2020-12-21 13:30:00,38.18,38.21,38.18,38.21,222633.0,29.5212,29.5444,29.5212,29.5444,222633.0
2020-12-21 14:00:00,38.2,38.22,38.2,38.22,154257.0,29.5367,29.5522,29.5367,29.5522,154257.0
2020-12-21 14:30:00,38.22,38.23,38.2,38.23,200799.0,29.5522,29.5599,29.5367,29.5599,200799.0
2020-12-21 15:00:00,38.23,38.23,38.18,38.21,263994.0,29.5599,29.5599,29.5212,29.5444,263994.0
2020-12-21 15:30:00,38.2,38.23,38.17,38.22,669309.0,29.5367,29.5599,29.5135,29.5522,669309.0
2020-12-22 09:30:00,38.2,38.27,38.19,38.27,456969.0,29.5367,29.5908,29.529,29.5908,456969.0
2020-12-22 10:00:00,38.27,38.28,38.23,38.24,415084.0,29.5908,29.5986,29.5599,29.5676,415084.0
2020-12-22 10:30:00,38.25,38.26,38.21,38.21,216075.0,29.5754,29.5831,29.5444,29.5444,216075.0
2020-12-22 11:00:00,38.21,38.22,38.19,38.21,411455.0,29.5444,29.5522,29.529,29.5444,411455.0
2020-12-22 11:30:00,38.22,38.22,38.18,38.2,278131.0,29.5522,29.5522,29.5212,29.5367,278131.0
2020-12-22 12:00:00,38.21,38.23,38.2,38.22,282481.0,29.5444,29.5599,29.5367,29.5522,282481.0
2020-12-22 12:30:00,38.23,38.23,38.22,38.23,117269.0,29.5599,29.5599,29.5522,29.5599,117269.0
2020-12-22 13:00:00,38.22,38.23,38.19,38.2,299268.0,29.5522,29.5599,29.529,29.5367,299268.0
2020-12-22 13:30:00,38.2,38.2,38.04,38.08,2401076.0,29.5367,29.5367,29.413,29.4439,2401076.0
2020-12-22 14:00:00,38.08,38.09,38.01,38.02,691106.0,29.4439,29.4516,29.3898,29.3975,691106.0
2020-12-22 14:30:00,38.02,38.03,37.97,37.97,769950.0,29.3975,29.4053,29.3589,29.3589,769950.0
2020-12-22 15:00:00,37.98,38.01,37.95,38.01,1133386.0,29.3666,29.3898,29.3434,29.3898,1133386.0
2020-12-22 15:30:00,38.01,38.08,38.0,38.05,1530849.0,29.3898,29.4439,29.3821,29.4207,1530849.0
2020-12-23 09:30:00,38.14,38.15,38.09,38.09,277066.0,29.4903,29.498,29.4516,29.4516,277066.0
2020-12-23 10:00:00,38.09,38.12,38.0,38.01,231299.0,29.4516,29.4748,29.3821,29.3898,231299.0
2020-12-23 10:30:00,38.01,38.05,38.0,38.05,300515.0,29.3898,29.4207,29.3821,29.4207,300515.0
2020-12-23 11:00:00,38.05,38.11,38.04,38.07,260740.0,29.4207,29.4671,29.413,29.4362,260740.0
2020-12-23 11:30:00,38.07,38.1,38.06,38.09,112383.0,29.4362,29.4594,29.4284,29.4516,112383.0
2020-12-23 12:00:00,38.09,38.13,38.08,38.11,188800.0,29.4516,29.4826,29.4439,29.4671,188800.0
2020-12-23 12:30:00,38.11,38.14,38.1,38.14,237277.0,29.4671,29.4903,29.4594,29.4903,237277.0
2020-12-23 13:00:00,38.14,38.15,38.13,38.14,150246.0,29.4903,29.498,29.4826,29.4903,150246.0
2020-12-23 13:30:00,38.14,38.16,38.13,38.16,200533.0,29.4903,29.5058,29.4826,29.5058,200533.0
2020-12-23 14:00:00,38.16,38.17,38.14,38.17,208029.0,29.5058,29.5135,29.4903,29.5135,208029.0
2020-12-23 14:30:00,38.17,38.18,38.16,38.18,287100.0,29.5135,29.5212,29.5058,29.5212,287100.0
2020-12-23 15:00:00,38.18,38.18,38.16,38.16,230674.0,29.5212,29.5212,29.5058,29.5058,230674.0
2020-12-23 15:30:00,38.16,38.17,38.07,38.08,452730.0,29.5058,29.5135,29.4362,29.4439,452730.0
2020-12-24 09:30:00,38.1,38.16,38.1,38.14,274687.0,29.4594,29.5058,29.4594,29.4903,274687.0
2020-12-24 10:00:00,38.14,38.19,38.13,38.18,274388.0,29.4903,29.529,29.4826,29.5212,274388.0
2020-12-24 10:30:00,38.19,38.19,38.17,38.19,376189.0,29.529,29.529,29.5135,29.529,376189.0
2020-12-24 11:00:00,38.19,38.21,38.18,38.19,569821.0,29.529,29.5444,29.5212,29.529,569821.0
2020-12-24 11:30:00,38.2,38.21,38.18,38.19,393253.0,29.5367,29.5444,29.5212,29.529,393253.0
2020-12-24 12:00:00,38.2,38.21,38.18,38.2,323487.0,29.5367,29.5444,29.5212,29.5367,323487.0
2020-12-24 12:30:00,38.2,38.24,38.2,38.21,336192.0,29.5367,29.5676,29.5367,29.5444,336192.0
2020-12-28 09:30:00,38.24,38.27,38.22,38.27,249501.0,29.5676,29.5908,29.5522,29.5908,249501.0
2020-12-28 10:00:00,38.27,38.29,38.26,38.28,168988.0,29.5908,29.6063,29.5831,29.5986,168988.0
2020-12-28 10:30:00,38.29,38.3,38.27,38.28,226667.0,29.6063,29.614,29.5908,29.5986,226667.0
2020-12-28 11:00:00,38.27,38.28,38.27,38.28,181836.0,29.5908,29.5986,29.5908,29.5986,181836.0
2020-12-28 11:30:00,38.28,38.28,38.23,38.24,235346.0,29.5986,29.5986,29.5599,29.5676,235346.0
2020-12-28 12:00:00,38.23,38.24,38.2,38.22,253472.0,29.5599,29.5676,29.5367,29.5522,253472.0
2020-12-28 12:30:00,38.21,38.22,38.18,38.19,263665.0,29.5444,29.5522,29.5212,29.529,263665.0
2020-12-28 13:00:00,38.18,38.2,38.18,38.2,250838.0,29.5212,29.5367,29.5212,29.5367,250838.0
2020-12-28 13:30:00,38.2,38.22,38.19,38.21,232016.0,29.5367,29.5522,29.529,29.5444,232016.0
2020-12-28 14:00:00,38.21,38.23,38.2,38.23,192400.0,29.5444,29.5599,29.5367,29.5599,192400.0
2020-12-28 14:30:00,38.23,38.25,38.22,38.24,289279.0,29.5599,29.5754,29.5522,29.5676,289279.0
2020-12-28 15:00:00,38.23,38.24,38.21,38.22,306650.0,29.5599,29.5676,29.5444,29.5522,306650.0
2020-12-28 15:30:00,38.22,38.22,38.18,38.18,840826.0,29.5522,29.5522,29.5212,29.5212,840826.0
2020-12-29 09:30:00,38.24,38.27,38.21,38.22,438566.0,29.5676,29.5908,29.5444,29.5522,438566.0
2020-12-29 10:00:00,38.23,38.24,38.16,38.2,512828.0,29.5599,29.5676,29.5058,29.5367,512828.0
2020-12-29 10:30:00,38.2,38.22,38.18,38.21,152018.0,29.5367,29.5522,29.5212,29.5444,152018.0
2020-12-29 11:00:00,38.21,38.21,38.15,38.16,212446.0,29.5444,29.5444,29.498,29.5058,212446.0
2020-12-29 11:30:00,38.17,38.19,38.14,38.18,147017.0,29.5135,29.529,29.4903,29.5212,147017.0
2020-12-29 12:00:00,38.19,38.19,38.15,38.16,108973.0,29.529,29.529,29.498,29.5058,108973.0
2020-12-29 12:30:00,38.15,38.17,38.13,38.15,276102.0,29.498,29.5135,29.4826,29.498,276102.0
2020-12-29 13:00:00,38.14,38.18,38.14,38.17,194489.0,29.4903,29.5212,29.4903,29.5135,194489.0
2020-12-29 13:30:00,38.17,38.18,38.16,38.18,134963.0,29.5135,29.5212,29.5058,29.5212,134963.0
2020-12-29 14:00:00,38.17,38.18,38.16,38.17,227052.0,29.5135,29.5212,29.5058,29.5135,227052.0
2020-12-29 14:30:00,38.17,38.18,38.16,38.18,170192.0,29.5135,29.5212,29.5058,29.5212,170192.0
2020-12-29 15:00:00,38.18,38.19,38.16,38.19,263677.0,29.5212,29.529,29.5058,29.529,263677.0
2020-12-29 15:30:00,38.19,38.19,38.15,38.18,329506.0,29.529,29.529,29.498,29.5212,329506.0
2020-12-30 09:30:00,38.24,38.24,38.18,38.22,200155.0,29.5676,29.5676,29.5212,29.5522,200155.0
2020-12-30 10:00:00,38.23,38.24,38.19,38.21,182255.0,29.5599,29.5676,29.529,29.5444,182255.0
2020-12-30 10:30:00,38.22,38.23,38.2,38.22,257237.0,29.5522,29.5599,29.5367,29.5522,257237.0
2020-12-30 11:00:00,38.22,38.23,38.21,38.23,151084.0,29.5522,29.5599,29.5444,29.5599,151084.0
2020-12-30 11:30:00,38.22,38.24,38.22,38.22,148158.0,29.5522,29.5676,29.5522,29.5522,148158.0
2020-12-30 12:00:00,38.23,38.23,38.22,38.23,57087.0,29.5599,29.5599,29.5522,29.5599,57087.0
2020-12-30 12:30:00,38.22,38.23,38.22,38.22,85762.0,29.5522,29.5599,29.5522,29.5522,85762.0
2020-12-30 13:00:00,38.23,38.26,38.22,38.25,185658.0,29.5599,29.5831,29.5522,29.5754,185658.0
2020-12-30 13:30:00,38.26,38.27,38.25,38.27,159952.0,29.5831,29.5908,29.5754,29.5908,159952.0
2020-12-30 14:00:00,38.27,38.27,38.26,38.27,125328.0,29.5908,29.5908,29.5831,29.5908,125328.0
2020-12-30 14:30:00,38.27,38.28,38.26,38.27,220179.0,29.5908,29.5986,29.5831,29.5908,220179.0
2020-12-30 15:00:00,38.27,38.28,38.26,38.27,255948.0,29.5908,29.5986,29.5831,29.5908,255948.0
2020-12-30 15:30:00,38.27,38.34,38.27,38.34,1246240.0,29.5908,29.6449,29.5908,29.6449,1246240.0
2020-12-31 09:30:00,38.34,38.37,38.3,38.31,203845.0,29.6449,29.6681,29.614,29.6218,203845.0
2020-12-31 10:00:00,38.31,38.36,38.31,38.36,156062.0,29.6218,29.6604,29.6218,29.6604,156062.0
2020-12-31 10:30:00,38.35,38.36,38.35,38.36,181519.0,29.6527,29.6604,29.6527,29.6604,181519.0
2020-12-31 11:00:00,38.36,38.38,38.35,38.37,235897.0,29.6604,29.6759,29.6527,29.6681,235897.0
2020-12-31 11:30:00,38.37,38.38,38.36,38.38,190627.0,29.6681,29.6759,29.6604,29.6759,190627.0
2020-12-31 12:00:00,38.37,38.39,38.37,38.39,233983.0,29.6681,29.6836,29.6681,29.6836,233983.0
2020-12-31 12:30:00,38.39,38.41,38.38,38.41,419011.0,29.6836,29.6991,29.6759,29.6991,419011.0
2020-12-31 13:00:00,38.41,38.42,38.4,38.41,215348.0,29.6991,29.7068,29.6913,29.6991,215348.0
2020-12-31 13:30:00,38.4,38.42,38.4,38.41,271176.0,29.6913,29.7068,29.6913,29.6991,271176.0
2020-12-31 14:00:00,38.41,38.43,38.4,38.43,260433.0,29.6991,29.7145,29.6913,29.7145,260433.0
2020-12-31 14:30:00,38.43,38.45,38.42,38.44,178278.0,29.7145,29.73,29.7068,29.7223,178278.0
2020-12-31 15:00:00,38.44,38.46,38.44,38.45,266730.0,29.7223,29.7377,29.7223,29.73,266730.0
2020-12-31 15:30:00,38.45,38.53,38.44,38.5,979238.0,29.73,29.7919,29.7223,29.7687,979238.0
2021-01-04 09:30:00,38.56,38.56,38.4,38.41,471981.0,29.8151,29.8151,29.6913,29.6991,471981.0
2021-01-04 10:00:00,38.41,38.44,38.34,38.36,391854.0,29.6991,29.7223,29.6449,29.6604,391854.0
2021-01-04 10:30:00,38.36,38.36,38.22,38.22,487625.0,29.6604,29.6604,29.5522,29.5522,487625.0
2021-01-04 11:00:00,38.23,38.25,38.14,38.21,474265.0,29.5599,29.5754,29.4903,29.5444,474265.0
2021-01-04 11:30:00,38.21,38.22,38.14,38.16,610228.0,29.5444,29.5522,29.4903,29.5058,610228.0
2021-01-04 12:00:00,38.15,38.18,38.11,38.15,790670.0,29.498,29.5212,29.4671,29.498,790670.0
2021-01-04 12:30:00,38.15,38.16,38.07,38.14,434306.0,29.498,29.5058,29.4362,29.4903,434306.0
2021-01-04 13:00:00,38.13,38.18,38.09,38.15,475475.0,29.4826,29.5212,29.4516,29.498,475475.0
2021-01-04 13:30:00,38.15,38.17,38.12,38.16,242547.0,29.498,29.5135,29.4748,29.5058,242547.0
2021-01-04 14:00:00,38.17,38.17,38.1,38.12,252476.0,29.5135,29.5135,29.4594,29.4748,252476.0
2021-01-04 14:30:00,38.13,38.13,38.05,38.11,296791.0,29.4826,29.4826,29.4207,29.4671,296791.0
2021-01-04 15:00:00,38.1,38.11,38.05,38.05,378124.0,29.4594,29.4671,29.4207,29.4207,378124.0
2021-01-04 15:30:00,38.05,38.15,38.04,38.14,1084666.0,29.4207,29.498,29.413,29.4903,1084666.0
2021-01-05 09:30:00,38.05,38.2,38.04,38.15,540462.0,29.4207,29.5367,29.413,29.498,540462.0
2021-01-05 10:00:00,38.16,38.24,38.16,38.16,519830.0,29.5058,29.5676,29.5058,29.5058,519830.0
2021-01-05 10:30:00,38.16,38.2,38.11,38.16,256680.0,29.5058,29.5367,29.4671,29.5058,256680.0
2021-01-05 11:00:00,38.16,38.2,38.12,38.19,282686.0,29.5058,29.5367,29.4748,29.529,282686.0
2021-01-05 11:30:00,38.2,38.23,38.19,38.22,356901.0,29.5367,29.5599,29.529,29.5522,356901.0
2021-01-05 12:00:00,38.23,38.24,38.19,38.2,178217.0,29.5599,29.5676,29.529,29.5367,178217.0
2021-01-05 12:30:00,38.2,38.21,38.19,38.2,98610.0,29.5367,29.5444,29.529,29.5367,98610.0
2021-01-05 13:00:00,38.2,38.2,38.17,38.17,126327.0,29.5367,29.5367,29.5135,29.5135,126327.0
2021-01-05 13:30:00,38.17,38.19,38.17,38.19,229823.0,29.5135,29.529,29.5135,29.529,229823.0
2021-01-05 14:00:00,38.19,38.22,38.18,38.21,251250.0,29.529,29.5522,29.5212,29.5444,251250.0
2021-01-05 14:30:00,38.22,38.22,38.19,38.19,217814.0,29.5522,29.5522,29.529,29.529,217814.0
2021-01-05 15:00:00,38.2,38.2,38.16,38.19,416773.0,29.5367,29.5367,29.5058,29.529,416773.0
2021-01-05 15:30:00,38.19,38.31,38.18,38.3,1586647.0,29.529,29.6218,29.5212,29.614,1586647.0
2021-01-06 09:30:00,38.18,38.24,38.13,38.16,1125486.0,29.5212,29.5676,29.4826,29.5058,1125486.0
2021-01-06 10:00:00,38.16,38.16,38.05,38.06,825736.0,29.5058,29.5058,29.4207,29.4284,825736.0
2021-01-06 10:30:00,38.06,38.11,38.02,38.07,492126.0,29.4284,29.4671,29.3975,29.4362,492126.0
2021-01-06 11:00:00,38.08,38.08,37.89,37.89,653921.0,29.4439,29.4439,29.297,29.297,653921.0
2021-01-06 11:30:00,37.89,37.94,37.76,37.92,933793.0,29.297,29.3357,29.1965,29.3202,933793.0
2021-01-06 12:00:00,37.92,38.09,37.92,38.07,560768.0,29.3202,29.4516,29.3202,29.4362,560768.0
2021-01-06 12:30:00,38.07,38.08,38.02,38.05,293845.0,29.4362,29.4439,29.3975,29.4207,293845.0
2021-01-06 13:00:00,38.05,38.06,38.0,38.02,226244.0,29.4207,29.4284,29.3821,29.3975,226244.0
2021-01-06 13:30:00,38.02,38.05,38.01,38.05,350485.0,29.3975,29.4207,29.3898,29.4207,350485.0
2021-01-06 14:00:00,38.04,38.07,37.96,38.02,566167.0,29.413,29.4362,29.3511,29.3975,566167.0
2021-01-06 14:30:00,38.02,38.09,37.91,37.95,1252556.0,29.3975,29.4516,29.3125,29.3434,1252556.0
2021-01-06 15:00:00,37.94,38.0,37.93,37.98,460049.0,29.3357,29.3821,29.3279,29.3666,460049.0
2021-01-06 15:30:00,37.98,38.0,37.89,37.97,1228009.0,29.3666,29.3821,29.297,29.3589,1228009.0
2021-01-07 09:30:00,38.04,38.06,37.96,38.03,715005.0,29.413,29.4284,29.3511,29.4053,715005.0
2021-01-07 10:00:00,38.02,38.1,37.97,37.98,562666.0,29.3975,29.4594,29.3589,29.3666,562666.0
2021-01-07 10:30:00,37.98,37.98,37.83,37.84,603230.0,29.3666,29.3666,29.2506,29.2583,603230.0
2021-01-07 11:00:00,37.84,37.89,37.81,37.82,600321.0,29.2583,29.297,29.2351,29.2429,600321.0
2021-01-07 11:30:00,37.82,37.87,37.77,37.84,844407.0,29.2429,29.2815,29.2042,29.2583,844407.0
2021-01-07 12:00:00,37.85,37.91,37.85,37.86,347252.0,29.2661,29.3125,29.2661,29.2738,347252.0
2021-01-07 12:30:00,37.86,37.87,37.83,37.87,365157.0,29.2738,29.2815,29.2506,29.2815,365157.0
2021-01-07 13:00:00,37.87,37.9,37.86,37.89,250643.0,29.2815,29.3047,29.2738,29.297,250643.0
2021-01-07 13:30:00,37.89,37.96,37.88,37.95,337675.0,29.297,29.3511,29.2893,29.3434,337675.0
2021-01-07 14:00:00,37.95,38.0,37.95,38.0,462402.0,29.3434,29.3821,29.3434,29.3821,462402.0
2021-01-07 14:30:00,38.0,38.04,37.99,38.01,597229.0,29.3821,29.413,29.3743,29.3898,597229.0
2021-01-07 15:00:00,38.01,38.02,37.95,37.98,627029.0,29.3898,29.3975,29.3434,29.3666,627029.0
2021-01-07 15:30:00,37.99,38.03,37.96,37.96,1415102.0,29.3743,29.4053,29.3511,29.3511,1415102.0
2021-01-08 09:30:00,37.96,38.05,37.93,38.04,512361.0,29.3511,29.4207,29.3279,29.413,512361.0
2021-01-08 10:00:00,38.04,38.07,37.93,37.93,456506.0,29.413,29.4362,29.3279,29.3279,456506.0
2021-01-08 10:30:00,37.94,38.01,37.92,37.94,613049.0,29.3357,29.3898,29.3202,29.3357,613049.0
2021-01-08 11:00:00,37.94,38.03,37.93,37.95,653419.0,29.3357,29.4053,29.3279,29.3434,653419.0
2021-01-08 11:30:00,37.95,38.05,37.94,38.05,808601.0,29.3434,29.4207,29.3357,29.4207,808601.0
2021-01-08 12:00:00,38.05,38.09,38.03,38.04,404151.0,29.4207,29.4516,29.4053,29.413,404151.0
2021-01-08 12:30:00,38.03,38.04,37.99,38.0,219441.0,29.4053,29.413,29.3743,29.3821,219441.0
2021-01-08 13:00:00,38.0,38.01,37.94,37.98,300845.0,29.3821,29.3898,29.3357,29.3666,300845.0
2021-01-08 13:30:00,37.98,38.01,37.93,37.98,223679.0,29.3666,29.3898,29.3279,29.3666,223679.0
2021-01-08 14:00:00,37.97,38.01,37.96,37.99,307637.0,29.3589,29.3898,29.3511,29.3743,307637.0
2021-01-08 14:30:00,37.98,38.0,37.96,37.99,224923.0,29.3666,29.3821,29.3511,29.3743,224923.0
2021-01-08 15:00:00,37.98,38.01,37.96,37.98,292786.0,29.3666,29.3898,29.3511,29.3666,292786.0
2021-01-08 15:30:00,37.98,38.02,37.96,37.97,1700009.0,29.3666,29.3975,29.3511,29.3589,1700009.0
2021-01-11 09:30:00,37.83,37.93,37.8,37.82,855004.0,29.2506,29.3279,29.2274,29.2429,855004.0
2021-01-11 10:00:00,37.82,37.83,37.76,37.83,808637.0,29.2429,29.2506,29.1965,29.2506,808637.0
2021-01-11 10:30:00,37.83,37.84,37.74,37.77,735700.0,29.2506,29.2583,29.181,29.2042,735700.0
2021-01-11 11:00:00,37.77,37.82,37.74,37.8,483975.0,29.2042,29.2429,29.181,29.2274,483975.0
2021-01-11 11:30:00,37.8,37.82,37.76,37.79,689486.0,29.2274,29.2429,29.1965,29.2197,689486.0
2021-01-11 12:00:00,37.8,37.82,37.78,37.8,179424.0,29.2274,29.2429,29.2119,29.2274,179424.0
2021-01-11 12:30:00,37.81,37.85,37.8,37.83,377490.0,29.2351,29.2661,29.2274,29.2506,377490.0
2021-01-11 13:00:00,37.83,37.83,37.8,37.81,127686.0,29.2506,29.2506,29.2274,29.2351,127686.0
2021-01-11 13:30:00,37.8,37.81,37.78,37.79,166702.0,29.2274,29.2351,29.2119,29.2197,166702.0
2021-01-11 14:00:00,37.79,37.8,37.76,37.78,306159.0,29.2197,29.2274,29.1965,29.2119,306159.0
2021-01-11 14:30:00,37.78,37.81,37.76,37.8,237317.0,29.2119,29.2351,29.1965,29.2274,237317.0
2021-01-11 15:00:00,37.8,37.82,37.78,37.81,217634.0,29.2274,29.2429,29.2119,29.2351,217634.0
2021-01-11 15:30:00,37.81,37.83,37.73,37.75,743656.0,29.2351,29.2506,29.1733,29.1888,743656.0
2021-01-12 09:30:00,37.71,37.75,37.65,37.66,698521.0,29.1578,29.1888,29.1114,29.1192,698521.0
2021-01-12 10:00:00,37.66,37.73,37.63,37.7,376622.0,29.1192,29.1733,29.096,29.1501,376622.0
2021-01-12 10:30:00,37.7,37.72,37.65,37.65,446395.0,29.1501,29.1656,29.1114,29.1114,446395.0
2021-01-12 11:00:00,37.66,37.67,37.61,37.62,446038.0,29.1192,29.1269,29.0805,29.0882,446038.0
2021-01-12 11:30:00,37.62,37.62,37.52,37.58,859832.0,29.0882,29.0882,29.0109,29.0573,859832.0
2021-01-12 12:00:00,37.57,37.58,37.48,37.52,607285.0,29.0496,29.0573,28.98,29.0109,607285.0
2021-01-12 12:30:00,37.52,37.57,37.5,37.53,302525.0,29.0109,29.0496,28.9954,29.0186,302525.0
2021-01-12 13:00:00,37.53,37.58,37.51,37.56,466904.0,29.0186,29.0573,29.0032,29.0418,466904.0
2021-01-12 13:30:00,37.56,37.6,37.52,37.56,331533.0,29.0418,29.0728,29.0109,29.0418,331533.0
2021-01-12 14:00:00,37.56,37.59,37.56,37.58,539264.0,29.0418,29.065,29.0418,29.0573,539264.0
2021-01-12 14:30:00,37.58,37.59,37.55,37.58,501354.0,29.0573,29.065,29.0341,29.0573,501354.0
2021-01-12 15:00:00,37.57,37.59,37.56,37.58,676848.0,29.0496,29.065,29.0418,29.0573,676848.0
2021-01-12 15:30:00,37.58,37.63,37.56,37.62,1362852.0,29.0573,29.096,29.0418,29.0882,1362852.0
2021-01-13 09:30:00,37.65,37.89,37.65,37.88,905248.0,29.1114,29.297,29.1114,29.2893,905248.0
2021-01-13 10:00:00,37.88,37.98,37.81,37.95,481724.0,29.2893,29.3666,29.2351,29.3434,481724.0
2021-01-13 10:30:00,37.96,37.97,37.92,37.96,239579.0,29.3511,29.3589,29.3202,29.3511,239579.0
2021-01-13 11:00:00,37.95,37.96,37.91,37.91,185703.0,29.3434,29.3511,29.3125,29.3125,185703.0
2021-01-13 11:30:00,37.91,37.97,37.9,37.97,225101.0,29.3125,29.3589,29.3047,29.3589,225101.0
2021-01-13 12:00:00,37.97,38.0,37.94,37.99,240518.0,29.3589,29.3821,29.3357,29.3743,240518.0
2021-01-13 12:30:00,38.0,38.04,37.99,38.04,286225.0,29.3821,29.413,29.3743,29.413,286225.0
2021-01-13 13:00:00,38.03,38.13,38.02,38.12,923015.0,29.4053,29.4826,29.3975,29.4748,923015.0
2021-01-13 13:30:00,38.12,38.12,38.07,38.09,299557.0,29.4748,29.4748,29.4362,29.4516,299557.0
2021-01-13 14:00:00,38.09,38.12,38.07,38.11,222598.0,29.4516,29.4748,29.4362,29.4671,222598.0
2021-01-13 14:30:00,38.11,38.12,38.09,38.12,444711.0,29.4671,29.4748,29.4516,29.4748,444711.0
2021-01-13 15:00:00,38.12,38.13,38.08,38.09,333660.0,29.4748,29.4826,29.4439,29.4516,333660.0
2021-01-13 15:30:00,38.09,38.15,38.09,38.15,868184.0,29.4516,29.498,29.4516,29.498,868184.0
2021-01-14 09:30:00,38.2,38.27,38.17,38.25,898821.0,29.5367,29.5908,29.5135,29.5754,898821.0
2021-01-14 10:00:00,38.24,38.25,38.09,38.1,370333.0,29.5676,29.5754,29.4516,29.4594,370333.0
2021-01-14 10:30:00,38.1,38.19,38.09,38.18,284165.0,29.4594,29.529,29.4516,29.5212,284165.0
2021-01-14 11:00:00,38.19,38.22,38.16,38.22,272819.0,29.529,29.5522,29.5058,29.5522,272819.0
2021-01-14 11:30:00,38.22,38.26,38.2,38.25,316684.0,29.5522,29.5831,29.5367,29.5754,316684.0
2021-01-14 12:00:00,38.25,38.26,38.22,38.25,236815.0,29.5754,29.5831,29.5522,29.5754,236815.0
2021-01-14 12:30:00,38.24,38.27,38.22,38.27,324387.0,29.5676,29.5908,29.5522,29.5908,324387.0
2021-01-14 13:00:00,38.27,38.27,38.14,38.2,396767.0,29.5908,29.5908,29.4903,29.5367,396767.0
2021-01-14 13:30:00,38.2,38.21,38.18,38.18,255734.0,29.5367,29.5444,29.5212,29.5212,255734.0
2021-01-14 14:00:00,38.19,38.2,38.08,38.13,447086.0,29.529,29.5367,29.4439,29.4826,447086.0
2021-01-14 14:30:00,38.14,38.15,38.11,38.15,182756.0,29.4903,29.498,29.4671,29.498,182756.0
2021-01-14 15:00:00,38.14,38.16,38.08,38.13,415060.0,29.4903,29.5058,29.4439,29.4826,415060.0
2021-01-14 15:30:00,38.13,38.2,38.12,38.16,655610.0,29.4826,29.5367,29.4748,29.5058,655610.0
2021-01-15 09:30:00,38.15,38.17,38.11,38.12,206601.0,29.498,29.5135,29.4671,29.4748,206601.0
2021-01-15 10:00:00,38.13,38.15,38.07,38.11,389362.0,29.4826,29.498,29.4362,29.4671,389362.0
2021-01-15 10:30:00,38.1,38.2,38.09,38.18,261178.0,29.4594,29.5367,29.4516,29.5212,261178.0
2021-01-15 11:00:00,38.18,38.22,38.15,38.22,306363.0,29.5212,29.5522,29.498,29.5522,306363.0
2021-01-15 11:30:00,38.22,38.24,38.19,38.21,206787.0,29.5522,29.5676,29.529,29.5444,206787.0
2021-01-15 12:00:00,38.2,38.22,38.19,38.21,166880.0,29.5367,29.5522,29.529,29.5444,166880.0
2021-01-15 12:30:00,38.21,38.22,38.19,38.2,194323.0,29.5444,29.5522,29.529,29.5367,194323.0
2021-01-15 13:00:00,38.2,38.25,38.19,38.24,495833.0,29.5367,29.5754,29.529,29.5676,495833.0
2021-01-15 13:30:00,38.25,38.26,38.23,38.24,153020.0,29.5754,29.5831,29.5599,29.5676,153020.0
2021-01-15 14:00:00,38.25,38.27,38.24,38.26,114399.0,29.5754,29.5908,29.5676,29.5831,114399.0
2021-01-15 14:30:00,38.27,38.28,38.25,38.26,214542.0,29.5908,29.5986,29.5754,29.5831,214542.0
2021-01-15 15:00:00,38.26,38.27,38.24,38.25,197763.0,29.5831,29.5908,29.5676,29.5754,197763.0
2021-01-15 15:30:00,38.24,38.25,38.07,38.07,1132508.0,29.5676,29.5754,29.4362,29.4362,1132508.0
2021-01-19 09:30:00,38.09,38.31,38.09,38.21,535594.0,29.4516,29.6218,29.4516,29.5444,535594.0
2021-01-19 10:00:00,38.21,38.22,38.12,38.14,359703.0,29.5444,29.5522,29.4748,29.4903,359703.0
2021-01-19 10:30:00,38.14,38.21,38.14,38.17,185679.0,29.4903,29.5444,29.4903,29.5135,185679.0
2021-01-19 11:00:00,38.16,38.21,38.15,38.21,169321.0,29.5058,29.5444,29.498,29.5444,169321.0
2021-01-19 11:30:00,38.21,38.25,38.18,38.23,146701.0,29.5444,29.5754,29.5212,29.5599,146701.0
2021-01-19 12:00:00,38.23,38.24,38.2,38.23,162447.0,29.5599,29.5676,29.5367,29.5599,162447.0
2021-01-19 12:30:00,38.24,38.25,38.22,38.24,80948.0,29.5676,29.5754,29.5522,29.5676,80948.0
2021-01-19 13:00:00,38.23,38.25,38.19,38.22,280281.0,29.5599,29.5754,29.529,29.5522,280281.0
2021-01-19 13:30:00,38.22,38.24,38.22,38.22,92272.0,29.5522,29.5676,29.5522,29.5522,92272.0
2021-01-19 14:00:00,38.23,38.27,38.23,38.26,179451.0,29.5599,29.5908,29.5599,29.5831,179451.0
2021-01-19 14:30:00,38.26,38.28,38.22,38.23,473952.0,29.5831,29.5986,29.5522,29.5599,473952.0
2021-01-19 15:00:00,38.23,38.26,38.23,38.23,157930.0,29.5599,29.5831,29.5599,29.5599,157930.0
2021-01-19 15:30:00,38.24,38.3,38.23,38.3,947189.0,29.5676,29.614,29.5599,29.614,947189.0
2021-01-20 09:30:00,38.37,38.39,38.31,38.37,339049.0,29.6681,29.6836,29.6218,29.6681,339049.0
2021-01-20 10:00:00,38.37,38.38,38.34,38.34,298821.0,29.6681,29.6759,29.6449,29.6449,298821.0
2021-01-20 10:30:00,38.34,38.4,38.33,38.37,399508.0,29.6449,29.6913,29.6372,29.6681,399508.0
2021-01-20 11:00:00,38.37,38.37,38.33,38.34,116506.0,29.6681,29.6681,29.6372,29.6449,116506.0
2021-01-20 11:30:00,38.34,38.35,38.33,38.34,81618.0,29.6449,29.6527,29.6372,29.6449,81618.0
2021-01-20 12:00:00,38.34,38.39,38.34,38.39,259895.0,29.6449,29.6836,29.6449,29.6836,259895.0
2021-01-20 12:30:00,38.39,38.4,38.37,38.39,215033.0,29.6836,29.6913,29.6681,29.6836,215033.0
2021-01-20 13:00:00,38.39,38.43,38.38,38.41,254649.0,29.6836,29.7145,29.6759,29.6991,254649.0
2021-01-20 13:30:00,38.41,38.43,38.39,38.41,138521.0,29.6991,29.7145,29.6836,29.6991,138521.0
2021-01-20 14:00:00,38.4,38.44,38.38,38.43,359874.0,29.6913,29.7223,29.6759,29.7145,359874.0
2021-01-20 14:30:00,38.43,38.45,38.38,38.4,375664.0,29.7145,29.73,29.6759,29.6913,375664.0
2021-01-20 15:00:00,38.4,38.47,38.39,38.45,954960.0,29.6913,29.7455,29.6836,29.73,954960.0
2021-01-20 15:30:00,38.45,38.49,38.45,38.45,728587.0,29.73,29.7609,29.73,29.73,728587.0
2021-01-21 09:30:00,38.44,38.49,38.31,38.34,529116.0,29.7223,29.7609,29.6218,29.6449,529116.0
2021-01-21 10:00:00,38.34,38.41,38.33,38.41,203603.0,29.6449,29.6991,29.6372,29.6991,203603.0
2021-01-21 10:30:00,38.41,38.41,38.38,38.39,172528.0,29.6991,29.6991,29.6759,29.6836,172528.0
2021-01-21 11:00:00,38.39,38.41,38.37,38.39,140527.0,29.6836,29.6991,29.6681,29.6836,140527.0
2021-01-21 11:30:00,38.39,38.4,38.35,38.39,228786.0,29.6836,29.6913,29.6527,29.6836,228786.0
2021-01-21 12:00:00,38.4,38.41,38.37,38.4,219307.0,29.6913,29.6991,29.6681,29.6913,219307.0
2021-01-21 12:30:00,38.4,38.43,38.39,38.41,207892.0,29.6913,29.7145,29.6836,29.6991,207892.0
2021-01-21 13:00:00,38.41,38.44,38.41,38.42,139138.0,29.6991,29.7223,29.6991,29.7068,139138.0
2021-01-21 13:30:00,38.43,38.44,38.42,38.43,139164.0,29.7145,29.7223,29.7068,29.7145,139164.0
2021-01-21 14:00:00,38.43,38.45,38.42,38.44,157393.0,29.7145,29.73,29.7068,29.7223,157393.0
2021-01-21 14:30:00,38.44,38.45,38.42,38.43,161429.0,29.7223,29.73,29.7068,29.7145,161429.0
2021-01-21 15:00:00,38.43,38.43,38.28,38.31,1549893.0,29.7145,29.7145,29.5986,29.6218,1549893.0
2021-01-21 15:30:00,38.31,38.33,38.28,38.3,600033.0,29.6218,29.6372,29.5986,29.614,600033.0
2021-01-22 09:30:00,38.24,38.32,38.23,38.3,143527.0,29.5676,29.6295,29.5599,29.614,143527.0
2021-01-22 10:00:00,38.3,38.37,38.29,38.31,311982.0,29.614,29.6681,29.6063,29.6218,311982.0
2021-01-22 10:30:00,38.31,38.37,38.31,38.37,231633.0,29.6218,29.6681,29.6218,29.6681,231633.0
2021-01-22 11:00:00,38.37,38.4,38.36,38.39,156567.0,29.6681,29.6913,29.6604,29.6836,156567.0
2021-01-22 11:30:00,38.39,38.42,38.37,38.41,271091.0,29.6836,29.7068,29.6681,29.6991,271091.0
2021-01-22 12:00:00,38.41,38.43,38.4,38.43,165676.0,29.6991,29.7145,29.6913,29.7145,165676.0
2021-01-22 12:30:00,38.42,38.43,38.41,38.43,158819.0,29.7068,29.7145,29.6991,29.7145,158819.0
2021-01-22 13:00:00,38.43,38.43,38.4,38.41,94807.0,29.7145,29.7145,29.6913,29.6991,94807.0
2021-01-22 13:30:00,38.42,38.42,38.38,38.38,136668.0,29.7068,29.7068,29.6759,29.6759,136668.0
2021-01-22 14:00:00,38.39,38.4,38.36,38.39,116471.0,29.6836,29.6913,29.6604,29.6836,116471.0
2021-01-22 14:30:00,38.38,38.39,38.35,38.39,145963.0,29.6759,29.6836,29.6527,29.6836,145963.0
2021-01-22 15:00:00,38.39,38.42,38.36,38.42,174836.0,29.6836,29.7068,29.6604,29.7068,174836.0
2021-01-22 15:30:00,38.41,38.42,38.34,38.37,505822.0,29.6991,29.7068,29.6449,29.6681,505822.0
2021-01-25 09:30:00,38.44,38.45,38.36,38.4,293811.0,29.7223,29.73,29.6604,29.6913,293811.0
2021-01-25 10:00:00,38.39,38.44,38.39,38.43,89242.0,29.6836,29.7223,29.6836,29.7145,89242.0
2021-01-25 10:30:00,38.44,38.45,38.37,38.38,211952.0,29.7223,29.73,29.6681,29.6759,211952.0
2021-01-25 11:00:00,38.38,38.4,38.28,38.33,477031.0,29.6759,29.6913,29.5986,29.6372,477031.0
2021-01-25 11:30:00,38.33,38.36,38.3,38.35,213892.0,29.6372,29.6604,29.614,29.6527,213892.0
2021-01-25 12:00:00,38.34,38.36,38.31,38.33,158809.0,29.6449,29.6604,29.6218,29.6372,158809.0
2021-01-25 12:30:00,38.33,38.38,38.31,38.38,248203.0,29.6372,29.6759,29.6218,29.6759,248203.0
2021-01-25 13:00:00,38.38,38.38,38.33,38.34,111240.0,29.6759,29.6759,29.6372,29.6449,111240.0
2021-01-25 13:30:00,38.34,38.36,38.32,38.35,108772.0,29.6449,29.6604,29.6295,29.6527,108772.0
2021-01-25 14:00:00,38.36,38.36,38.32,38.34,97691.0,29.6604,29.6604,29.6295,29.6449,97691.0
2021-01-25 14:30:00,38.34,38.34,38.32,38.33,136933.0,29.6449,29.6449,29.6295,29.6372,136933.0
2021-01-25 15:00:00,38.33,38.34,38.3,38.3,139206.0,29.6372,29.6449,29.614,29.614,139206.0
2021-01-25 15:30:00,38.3,38.32,38.25,38.28,930085.0,29.614,29.6295,29.5754,29.5986,930085.0
2021-01-26 09:30:00,38.35,38.36,38.29,38.32,342876.0,29.6527,29.6604,29.6063,29.6295,342876.0
2021-01-26 10:00:00,38.32,38.36,38.3,38.35,127048.0,29.6295,29.6604,29.614,29.6527,127048.0
2021-01-26 10:30:00,38.36,38.37,38.31,38.33,183463.0,29.6604,29.6681,29.6218,29.6372,183463.0
2021-01-26 11:00:00,38.33,38.36,38.31,38.32,130108.0,29.6372,29.6604,29.6218,29.6295,130108.0
2021-01-26 11:30:00,38.31,38.31,38.25,38.28,242835.0,29.6218,29.6218,29.5754,29.5986,242835.0
2021-01-26 12:00:00,38.28,38.29,38.2,38.22,243462.0,29.5986,29.6063,29.5367,29.5522,243462.0
2021-01-26 12:30:00,38.22,38.22,38.2,38.21,149790.0,29.5522,29.5522,29.5367,29.5444,149790.0
2021-01-26 13:00:00,38.2,38.26,38.2,38.25,131675.0,29.5367,29.5831,29.5367,29.5754,131675.0
2021-01-26 13:30:00,38.25,38.27,38.22,38.26,203692.0,29.5754,29.5908,29.5522,29.5831,203692.0
2021-01-26 14:00:00,38.25,38.29,38.24,38.26,107022.0,29.5754,29.6063,29.5676,29.5831,107022.0
2021-01-26 14:30:00,38.25,38.29,38.25,38.29,111604.0,29.5754,29.6063,29.5754,29.6063,111604.0
2021-01-26 15:00:00,38.28,38.29,38.23,38.25,203111.0,29.5986,29.6063,29.5599,29.5754,203111.0
2021-01-26 15:30:00,38.24,38.25,38.17,38.19,715253.0,29.5676,29.5754,29.5135,29.529,715253.0
2021-01-27 09:30:00,38.1,38.14,37.92,37.98,447049.0,29.4594,29.4903,29.3202,29.3666,447049.0
2021-01-27 10:00:00,37.98,38.09,37.98,38.05,236309.0,29.3666,29.4516,29.3666,29.4207,236309.0
2021-01-27 10:30:00,38.05,38.09,38.03,38.08,211087.0,29.4207,29.4516,29.4053,29.4439,211087.0
2021-01-27 11:00:00,38.08,38.09,37.99,38.0,243825.0,29.4439,29.4516,29.3743,29.3821,243825.0
2021-01-27 11:30:00,38.01,38.01,37.97,37.97,219544.0,29.3898,29.3898,29.3589,29.3589,219544.0
2021-01-27 12:00:00,37.97,37.99,37.96,37.97,256296.0,29.3589,29.3743,29.3511,29.3589,256296.0
2021-01-27 12:30:00,37.97,37.99,37.95,37.98,257350.0,29.3589,29.3743,29.3434,29.3666,257350.0
2021-01-27 13:00:00,37.98,37.98,37.95,37.97,316797.0,29.3666,29.3666,29.3434,29.3589,316797.0
2021-01-27 13:30:00,37.97,37.97,37.91,37.91,338623.0,29.3589,29.3589,29.3125,29.3125,338623.0
2021-01-27 14:00:00,37.92,37.95,37.88,37.88,491811.0,29.3202,29.3434,29.2893,29.2893,491811.0
2021-01-27 14:30:00,37.89,37.89,37.78,37.79,877114.0,29.297,29.297,29.2119,29.2197,877114.0
2021-01-27 15:00:00,37.79,37.81,37.73,37.74,1037849.0,29.2197,29.2351,29.1733,29.181,1037849.0
2021-01-27 15:30:00,37.74,37.8,37.62,37.65,3284075.0,29.181,29.2274,29.0882,29.1114,3284075.0
2021-01-28 09:30:00,37.72,37.92,37.69,37.85,383271.0,29.1656,29.3202,29.1424,29.2661,383271.0
2021-01-28 10:00:00,37.85,37.95,37.83,37.93,373496.0,29.2661,29.3434,29.2506,29.3279,373496.0
2021-01-28 10:30:00,37.92,37.95,37.86,37.89,266722.0,29.3202,29.3434,29.2738,29.297,266722.0
2021-01-28 11:00:00,37.88,37.93,37.87,37.88,395636.0,29.2893,29.3279,29.2815,29.2893,395636.0
2021-01-28 11:30:00,37.87,37.9,37.86,37.88,405822.0,29.2815,29.3047,29.2738,29.2893,405822.0
2021-01-28 12:00:00,37.88,37.88,37.86,37.88,349941.0,29.2893,29.2893,29.2738,29.2893,349941.0
2021-01-28 12:30:00,37.87,37.9,37.86,37.9,231634.0,29.2815,29.3047,29.2738,29.3047,231634.0
2021-01-28 13:00:00,37.9,37.94,37.89,37.91,262608.0,29.3047,29.3357,29.297,29.3125,262608.0
2021-01-28 13:30:00,37.91,37.95,37.91,37.93,186685.0,29.3125,29.3434,29.3125,29.3279,186685.0
2021-01-28 14:00:00,37.93,37.94,37.9,37.92,289526.0,29.3279,29.3357,29.3047,29.3202,289526.0
2021-01-28 14:30:00,37.92,37.95,37.89,37.94,268365.0,29.3202,29.3434,29.297,29.3357,268365.0
2021-01-28 15:00:00,37.94,37.99,37.93,37.95,391949.0,29.3357,29.3743,29.3279,29.3434,391949.0
2021-01-28 15:30:00,37.96,38.03,37.94,38.0,763582.0,29.3511,29.4053,29.3357,29.3821,763582.0
2021-01-29 09:30:00,37.97,37.99,37.85,37.96,232683.0,29.3589,29.3743,29.2661,29.3511,232683.0
2021-01-29 10:00:00,37.97,38.04,37.96,38.0,190807.0,29.3589,29.413,29.3511,29.3821,190807.0
2021-01-29 10:30:00,38.0,38.02,37.97,37.99,192069.0,29.3821,29.3975,29.3589,29.3743,192069.0
2021-01-29 11:00:00,38.0,38.0,37.95,37.95,187673.0,29.3821,29.3821,29.3434,29.3434,187673.0
2021-01-29 11:30:00,37.96,37.96,37.88,37.91,340658.0,29.3511,29.3511,29.2893,29.3125,340658.0
2021-01-29 12:00:00,37.91,37.92,37.86,37.9,354155.0,29.3125,29.3202,29.2738,29.3047,354155.0
2021-01-29 12:30:00,37.9,37.91,37.76,37.8,393657.0,29.3047,29.3125,29.1965,29.2274,393657.0
2021-01-29 13:00:00,37.8,37.87,37.78,37.87,284876.0,29.2274,29.2815,29.2119,29.2815,284876.0
2021-01-29 13:30:00,37.87,37.88,37.82,37.83,271829.0,29.2815,29.2893,29.2429,29.2506,271829.0
2021-01-29 14:00:00,37.83,37.92,37.83,37.92,159320.0,29.2506,29.3202,29.2506,29.3202,159320.0
2021-01-29 14:30:00,37.92,37.92,37.87,37.88,500737.0,29.3202,29.3202,29.2815,29.2893,500737.0
2021-01-29 15:00:00,37.88,37.94,37.88,37.9,1367594.0,29.2893,29.3357,29.2893,29.3047,1367594.0
2021-01-29 15:30:00,37.91,37.91,37.79,37.89,2497789.0,29.3125,29.3125,29.2197,29.297,2497789.0
2021-02-01 09:30:00,37.78,37.84,37.73,37.78,452256.0,29.3273,29.3739,29.2885,29.3273,452256.0
2021-02-01 10:00:00,37.77,37.88,37.74,37.87,327459.0,29.3195,29.4049,29.2963,29.3972,327459.0
2021-02-01 10:30:00,37.88,37.91,37.84,37.88,259506.0,29.4049,29.4282,29.3739,29.4049,259506.0
2021-02-01 11:00:00,37.87,37.96,37.85,37.94,302094.0,29.3972,29.467,29.3816,29.4515,302094.0
2021-02-01 11:30:00,37.94,38.03,37.94,37.95,319314.0,29.4515,29.5214,29.4515,29.4593,319314.0
2021-02-01 12:00:00,37.96,38.02,37.94,38.01,175445.0,29.467,29.5136,29.4515,29.5059,175445.0
2021-02-01 12:30:00,38.01,38.04,37.99,38.03,189291.0,29.5059,29.5291,29.4903,29.5214,189291.0
2021-02-01 13:00:00,38.04,38.04,38.0,38.01,152693.0,29.5291,29.5291,29.4981,29.5059,152693.0
2021-02-01 13:30:00,38.01,38.02,37.98,37.98,277429.0,29.5059,29.5136,29.4826,29.4826,277429.0
2021-02-01 14:00:00,37.98,38.01,37.95,38.0,221852.0,29.4826,29.5059,29.4593,29.4981,221852.0
2021-02-01 14:30:00,38.0,38.03,37.96,38.01,213460.0,29.4981,29.5214,29.467,29.5059,213460.0
2021-02-01 15:00:00,38.01,38.02,37.93,37.95,443569.0,29.5059,29.5136,29.4438,29.4593,443569.0
2021-02-01 15:30:00,37.95,37.96,37.9,37.92,1109037.0,29.4593,29.467,29.4205,29.436,1109037.0
2021-02-02 09:30:00,37.92,38.08,37.91,38.07,310650.0,29.436,29.5602,29.4282,29.5524,310650.0
2021-02-02 10:00:00,38.08,38.14,38.07,38.13,310926.0,29.5602,29.6068,29.5524,29.599,310926.0
2021-02-02 10:30:00,38.13,38.23,38.12,38.23,636556.0,29.599,29.6766,29.5912,29.6766,636556.0
2021-02-02 11:00:00,38.23,38.28,38.21,38.22,651301.0,29.6766,29.7154,29.6611,29.6689,651301.0
2021-02-02 11:30:00,38.22,38.27,38.22,38.23,491229.0,29.6689,29.7077,29.6689,29.6766,491229.0
2021-02-02 12:00:00,38.24,38.25,38.19,38.22,360845.0,29.6844,29.6922,29.6456,29.6689,360845.0
2021-02-02 12:30:00,38.22,38.24,38.18,38.23,306191.0,29.6689,29.6844,29.6378,29.6766,306191.0
2021-02-02 13:00:00,38.23,38.24,38.2,38.23,197085.0,29.6766,29.6844,29.6533,29.6766,197085.0
2021-02-02 13:30:00,38.23,38.24,38.19,38.22,429989.0,29.6766,29.6844,29.6456,29.6689,429989.0
2021-02-02 14:00:00,38.22,38.23,38.19,38.19,198685.0,29.6689,29.6766,29.6456,29.6456,198685.0
2021-02-02 14:30:00,38.19,38.24,38.19,38.21,283880.0,29.6456,29.6844,29.6456,29.6611,283880.0
2021-02-02 15:00:00,38.21,38.22,38.11,38.12,469019.0,29.6611,29.6689,29.5835,29.5912,469019.0
2021-02-02 15:30:00,38.12,38.15,38.02,38.07,1275117.0,29.5912,29.6145,29.5136,29.5524,1275117.0
2021-02-03 09:30:00,38.09,38.19,38.06,38.14,294505.0,29.568,29.6456,29.5447,29.6068,294505.0
2021-02-03 10:00:00,38.15,38.18,38.1,38.11,277881.0,29.6145,29.6378,29.5757,29.5835,277881.0
2021-02-03 10:30:00,38.1,38.11,38.03,38.04,507597.0,29.5757,29.5835,29.5214,29.5291,507597.0
2021-02-03 11:00:00,38.05,38.07,38.02,38.02,459421.0,29.5369,29.5524,29.5136,29.5136,459421.0
2021-02-03 11:30:00,38.02,38.03,38.01,38.03,383415.0,29.5136,29.5214,29.5059,29.5214,383415.0
2021-02-03 12:00:00,38.02,38.04,38.01,38.01,256186.0,29.5136,29.5291,29.5059,29.5059,256186.0
2021-02-03 12:30:00,38.02,38.02,37.98,37.99,292387.0,29.5136,29.5136,29.4826,29.4903,292387.0
2021-02-03 13:00:00,37.99,38.04,37.99,38.0,419519.0,29.4903,29.5291,29.4903,29.4981,419519.0
2021-02-03 13:30:00,38.0,38.02,37.99,38.01,199377.0,29.4981,29.5136,29.4903,29.5059,199377.0
2021-02-03 14:00:00,38.01,38.03,38.01,38.01,259823.0,29.5059,29.5214,29.5059,29.5059,259823.0
2021-02-03 14:30:00,38.02,38.02,37.99,38.01,438794.0,29.5136,29.5136,29.4903,29.5059,438794.0
2021-02-03 15:00:00,38.0,38.01,37.93,37.93,890933.0,29.4981,29.5059,29.4438,29.4438,890933.0
2021-02-03 15:30:00,37.93,37.94,37.88,37.92,1712432.0,29.4438,29.4515,29.4049,29.436,1712432.0
2021-02-04 09:30:00,37.94,37.99,37.84,37.86,708110.0,29.4515,29.4903,29.3739,29.3894,708110.0
2021-02-04 10:00:00,37.85,37.92,37.84,37.91,318008.0,29.3816,29.436,29.3739,29.4282,318008.0
2021-02-04 10:30:00,37.92,37.99,37.92,37.98,323454.0,29.436,29.4903,29.436,29.4826,323454.0
2021-02-04 11:00:00,37.98,38.01,37.95,37.97,339188.0,29.4826,29.5059,29.4593,29.4748,339188.0
2021-02-04 11:30:00,37.97,37.98,37.95,37.95,183939.0,29.4748,29.4826,29.4593,29.4593,183939.0
2021-02-04 12:00:00,37.95,37.97,37.94,37.95,260448.0,29.4593,29.4748,29.4515,29.4593,260448.0
2021-02-04 12:30:00,37.95,38.03,37.95,38.0,326883.0,29.4593,29.5214,29.4593,29.4981,326883.0
2021-02-04 13:00:00,38.0,38.09,37.99,38.08,856881.0,29.4981,29.568,29.4903,29.5602,856881.0
2021-02-04 13:30:00,38.08,38.12,38.07,38.12,332995.0,29.5602,29.5912,29.5524,29.5912,332995.0
2021-02-04 14:00:00,38.11,38.12,38.06,38.06,382092.0,29.5835,29.5912,29.5447,29.5447,382092.0
2021-02-04 14:30:00,38.06,38.1,38.06,38.07,312992.0,29.5447,29.5757,29.5447,29.5524,312992.0
2021-02-04 15:00:00,38.07,38.08,37.99,37.99,624233.0,29.5524,29.5602,29.4903,29.4903,624233.0
2021-02-04 15:30:00,37.99,38.03,37.96,38.01,1580210.0,29.4903,29.5214,29.467,29.5059,1580210.0
2021-02-05 09:30:00,38.08,38.14,38.04,38.11,365041.0,29.5602,29.6068,29.5291,29.5835,365041.0
2021-02-05 10:00:00,38.11,38.12,38.07,38.12,224378.0,29.5835,29.5912,29.5524,29.5912,224378.0
2021-02-05 10:30:00,38.12,38.17,38.12,38.15,282385.0,29.5912,29.6301,29.5912,29.6145,282385.0
2021-02-05 11:00:00,38.15,38.17,38.12,38.16,382538.0,29.6145,29.6301,29.5912,29.6223,382538.0
2021-02-05 11:30:00,38.16,38.22,38.16,38.22,454415.0,29.6223,29.6689,29.6223,29.6689,454415.0
2021-02-05 12:00:00,38.22,38.23,38.21,38.22,326183.0,29.6689,29.6766,29.6611,29.6689,326183.0
2021-02-05 12:30:00,38.22,38.23,38.21,38.22,188766.0,29.6689,29.6766,29.6611,29.6689,188766.0
2021-02-05 13:00:00,38.21,38.22,38.17,38.2,244463.0,29.6611,29.6689,29.6301,29.6533,244463.0
2021-02-05 13:30:00,38.2,38.23,38.19,38.23,261495.0,29.6533,29.6766,29.6456,29.6766,261495.0
2021-02-05 14:00:00,38.22,38.25,38.19,38.22,546246.0,29.6689,29.6922,29.6456,29.6689,546246.0
2021-02-05 14:30:00,38.22,38.24,38.21,38.23,340234.0,29.6689,29.6844,29.6611,29.6766,340234.0
2021-02-05 15:00:00,38.22,38.23,38.13,38.13,830256.0,29.6689,29.6766,29.599,29.599,830256.0
2021-02-05 15:30:00,38.13,38.16,38.05,38.12,1634769.0,29.599,29.6223,29.5369,29.5912,1634769.0
2021-02-08 09:30:00,38.12,38.2,38.12,38.19,465848.0,29.5912,29.6533,29.5912,29.6456,465848.0
2021-02-08 10:00:00,38.19,38.23,38.16,38.17,377275.0,29.6456,29.6766,29.6223,29.6301,377275.0
2021-02-08 10:30:00,38.16,38.17,38.13,38.15,411609.0,29.6223,29.6301,29.599,29.6145,411609.0
2021-02-08 11:00:00,38.15,38.16,38.12,38.14,167918.0,29.6145,29.6223,29.5912,29.6068,167918.0
2021-02-08 11:30:00,38.15,38.17,38.13,38.15,181653.0,29.6145,29.6301,29.599,29.6145,181653.0
2021-02-08 12:00:00,38.15,38.16,38.12,38.13,234358.0,29.6145,29.6223,29.5912,29.599,234358.0
2021-02-08 12:30:00,38.13,38.14,38.12,38.13,98750.0,29.599,29.6068,29.5912,29.599,98750.0
2021-02-08 13:00:00,38.13,38.13,38.08,38.13,295604.0,29.599,29.599,29.5602,29.599,295604.0
2021-02-08 13:30:00,38.13,38.14,38.1,38.1,130236.0,29.599,29.6068,29.5757,29.5757,130236.0
2021-02-08 14:00:00,38.1,38.12,38.08,38.08,341241.0,29.5757,29.5912,29.5602,29.5602,341241.0
2021-02-08 14:30:00,38.08,38.09,38.08,38.08,169511.0,29.5602,29.568,29.5602,29.5602,169511.0
2021-02-08 15:00:00,38.08,38.12,38.06,38.11,502866.0,29.5602,29.5912,29.5447,29.5835,502866.0
2021-02-08 15:30:00,38.11,38.16,38.07,38.14,674521.0,29.5835,29.6223,29.5524,29.6068,674521.0
2021-02-09 09:30:00,38.12,38.23,38.1,38.19,564582.0,29.5912,29.6766,29.5757,29.6456,564582.0
2021-02-09 10:00:00,38.18,38.22,38.16,38.19,322311.0,29.6378,29.6689,29.6223,29.6456,322311.0
2021-02-09 10:30:00,38.19,38.21,38.17,38.2,164646.0,29.6456,29.6611,29.6301,29.6533,164646.0
2021-02-09 11:00:00,38.19,38.22,38.16,38.2,257768.0,29.6456,29.6689,29.6223,29.6533,257768.0
2021-02-09 11:30:00,38.2,38.22,38.19,38.22,149732.0,29.6533,29.6689,29.6456,29.6689,149732.0
2021-02-09 12:00:00,38.21,38.28,38.2,38.27,364522.0,29.6611,29.7154,29.6533,29.7077,364522.0
2021-02-09 12:30:00,38.27,38.32,38.27,38.32,212459.0,29.7077,29.7465,29.7077,29.7465,212459.0
2021-02-09 13:00:00,38.32,38.33,38.28,38.29,446577.0,29.7465,29.7543,29.7154,29.7232,446577.0
2021-02-09 13:30:00,38.29,38.29,38.23,38.29,261421.0,29.7232,29.7232,29.6766,29.7232,261421.0
2021-02-09 14:00:00,38.29,38.29,38.25,38.27,148728.0,29.7232,29.7232,29.6922,29.7077,148728.0
2021-02-09 14:30:00,38.27,38.27,38.25,38.26,131604.0,29.7077,29.7077,29.6922,29.6999,131604.0
2021-02-09 15:00:00,38.26,38.27,38.22,38.22,307437.0,29.6999,29.7077,29.6689,29.6689,307437.0
2021-02-09 15:30:00,38.23,38.26,38.16,38.16,832434.0,29.6766,29.6999,29.6223,29.6223,832434.0
2021-02-10 09:30:00,38.22,38.32,38.18,38.18,1424445.0,29.6689,29.7465,29.6378,29.6378,1424445.0
2021-02-10 10:00:00,38.19,38.2,38.1,38.11,603562.0,29.6456,29.6533,29.5757,29.5835,603562.0
2021-02-10 10:30:00,38.11,38.14,38.08,38.11,389405.0,29.5835,29.6068,29.5602,29.5835,389405.0
2021-02-10 11:00:00,38.11,38.16,38.09,38.14,259467.0,29.5835,29.6223,29.568,29.6068,259467.0
2021-02-10 11:30:00,38.14,38.17,38.12,38.16,196519.0,29.6068,29.6301,29.5912,29.6223,196519.0
2021-02-10 12:00:00,38.15,38.17,38.12,38.17,223703.0,29.6145,29.6301,29.5912,29.6301,223703.0
2021-02-10 12:30:00,38.17,38.71,38.12,38.14,1061009.0,29.6301,30.0492,29.5912,29.6068,1061009.0
2021-02-10 13:00:00,38.13,38.14,38.11,38.14,160885.0,29.599,29.6068,29.5835,29.6068,160885.0
2021-02-10 13:30:00,38.14,38.14,38.12,38.12,159926.0,29.6068,29.6068,29.5912,29.5912,159926.0
2021-02-10 14:00:00,38.12,38.14,38.12,38.14,421631.0,29.5912,29.6068,29.5912,29.6068,421631.0
2021-02-10 14:30:00,38.14,38.17,38.13,38.16,213289.0,29.6068,29.6301,29.599,29.6223,213289.0
2021-02-10 15:00:00,38.17,38.2,38.16,38.18,310253.0,29.6301,29.6533,29.6223,29.6378,310253.0
2021-02-10 15:30:00,38.19,38.19,38.15,38.16,840439.0,29.6456,29.6456,29.6145,29.6223,840439.0
2021-02-11 09:30:00,38.2,38.24,38.15,38.16,1089703.0,29.6533,29.6844,29.6145,29.6223,1089703.0
2021-02-11 10:00:00,38.16,38.17,38.15,38.16,177210.0,29.6223,29.6301,29.6145,29.6223,177210.0
2021-02-11 10:30:00,38.16,38.17,38.13,38.14,1050591.0,29.6223,29.6301,29.599,29.6068,1050591.0
2021-02-11 11:00:00,38.14,38.16,38.12,38.16,177436.0,29.6068,29.6223,29.5912,29.6223,177436.0
2021-02-11 11:30:00,38.16,38.17,38.12,38.13,901383.0,29.6223,29.6301,29.5912,29.599,901383.0
2021-02-11 12:00:00,38.12,38.13,38.07,38.08,465632.0,29.5912,29.599,29.5524,29.5602,465632.0
2021-02-11 12:30:00,38.08,38.1,38.06,38.08,408323.0,29.5602,29.5757,29.5447,29.5602,408323.0
2021-02-11 13:00:00,38.08,38.09,38.06,38.09,379071.0,29.5602,29.568,29.5447,29.568,379071.0
2021-02-11 13:30:00,38.09,38.11,38.08,38.09,1019998.0,29.568,29.5835,29.5602,29.568,1019998.0
2021-02-11 14:00:00,38.08,38.09,38.04,38.06,1269433.0,29.5602,29.568,29.5291,29.5447,1269433.0
2021-02-11 14:30:00,38.06,38.09,38.05,38.08,313412.0,29.5447,29.568,29.5369,29.5602,313412.0
2021-02-11 15:00:00,38.08,38.1,38.06,38.07,1476618.0,29.5602,29.5757,29.5447,29.5524,1476618.0
2021-02-11 15:30:00,38.06,38.1,38.05,38.07,1102607.0,29.5447,29.5757,29.5369,29.5524,1102607.0
2021-02-12 09:30:00,38.0,38.02,37.92,37.94,1555648.0,29.4981,29.5136,29.436,29.4515,1555648.0
2021-02-12 10:00:00,37.94,37.98,37.89,37.97,721499.0,29.4515,29.4826,29.4127,29.4748,721499.0
2021-02-12 10:30:00,37.96,37.97,37.95,37.97,540701.0,29.467,29.4748,29.4593,29.4748,540701.0
2021-02-12 11:00:00,37.97,37.98,37.94,37.95,1063380.0,29.4748,29.4826,29.4515,29.4593,1063380.0
2021-02-12 11:30:00,37.95,37.98,37.92,37.92,1529108.0,29.4593,29.4826,29.436,29.436,1529108.0
2021-02-12 12:00:00,37.92,37.93,37.91,37.92,580510.0,29.436,29.4438,29.4282,29.436,580510.0
2021-02-12 12:30:00,37.91,37.93,37.91,37.93,318291.0,29.4282,29.4438,29.4282,29.4438,318291.0
2021-02-12 13:00:00,37.93,37.95,37.91,37.95,754892.0,29.4438,29.4593,29.4282,29.4593,754892.0
2021-02-12 13:30:00,37.95,37.96,37.94,37.95,273580.0,29.4593,29.467,29.4515,29.4593,273580.0
2021-02-12 14:00:00,37.95,37.96,37.93,37.95,603645.0,29.4593,29.467,29.4438,29.4593,603645.0
2021-02-12 14:30:00,37.95,37.97,37.94,37.97,743607.0,29.4593,29.4748,29.4515,29.4748,743607.0
2021-02-12 15:00:00,37.97,37.97,37.93,37.95,614274.0,29.4748,29.4748,29.4438,29.4593,614274.0
2021-02-12 15:30:00,37.94,38.0,37.94,37.97,1486678.0,29.4515,29.4981,29.4515,29.4748,1486678.0
2021-02-16 09:30:00,37.9,37.95,37.83,37.87,1329484.0,29.4205,29.4593,29.3661,29.3972,1329484.0
2021-02-16 10:00:00,37.87,37.93,37.84,37.91,1173629.0,29.3972,29.4438,29.3739,29.4282,1173629.0
2021-02-16 10:30:00,37.92,37.92,37.84,37.89,740845.0,29.436,29.436,29.3739,29.4127,740845.0
2021-02-16 11:00:00,37.88,37.89,37.84,37.84,388846.0,29.4049,29.4127,29.3739,29.3739,388846.0
2021-02-16 11:30:00,37.84,37.88,37.84,37.86,236562.0,29.3739,29.4049,29.3739,29.3894,236562.0
2021-02-16 12:00:00,37.86,37.87,37.83,37.87,314455.0,29.3894,29.3972,29.3661,29.3972,314455.0
2021-02-16 12:30:00,37.87,37.87,37.84,37.84,274098.0,29.3972,29.3972,29.3739,29.3739,274098.0
2021-02-16 13:00:00,37.84,37.88,37.84,37.86,784851.0,29.3739,29.4049,29.3739,29.3894,784851.0
2021-02-16 13:30:00,37.86,37.87,37.85,37.85,421886.0,29.3894,29.3972,29.3816,29.3816,421886.0
2021-02-16 14:00:00,37.86,37.86,37.84,37.85,644053.0,29.3894,29.3894,29.3739,29.3816,644053.0
2021-02-16 14:30:00,37.85,37.86,37.83,37.85,246252.0,29.3816,29.3894,29.3661,29.3816,246252.0
2021-02-16 15:00:00,37.84,37.9,37.83,37.83,1194087.0,29.3739,29.4205,29.3661,29.3661,1194087.0
2021-02-16 15:30:00,37.83,37.84,37.76,37.78,2873973.0,29.3661,29.3739,29.3118,29.3273,2873973.0
2021-02-17 09:30:00,37.8,37.83,37.72,37.73,1302541.0,29.3428,29.3661,29.2807,29.2885,1302541.0
2021-02-17 10:00:00,37.73,37.81,37.71,37.76,985019.0,29.2885,29.3506,29.273,29.3118,985019.0
2021-02-17 10:30:00,37.76,37.76,37.72,37.72,499260.0,29.3118,29.3118,29.2807,29.2807,499260.0
2021-02-17 11:00:00,37.72,37.73,37.69,37.73,446837.0,29.2807,29.2885,29.2574,29.2885,446837.0
2021-02-17 11:30:00,37.72,37.72,37.69,37.71,234298.0,29.2807,29.2807,29.2574,29.273,234298.0
2021-02-17 12:00:00,37.72,37.75,37.72,37.73,311222.0,29.2807,29.304,29.2807,29.2885,311222.0
2021-02-17 12:30:00,37.74,37.79,37.74,37.77,327581.0,29.2963,29.3351,29.2963,29.3195,327581.0
2021-02-17 13:00:00,37.78,37.79,37.75,37.76,666949.0,29.3273,29.3351,29.304,29.3118,666949.0
2021-02-17 13:30:00,37.76,37.77,37.74,37.75,533898.0,29.3118,29.3195,29.2963,29.304,533898.0
2021-02-17 14:00:00,37.75,37.77,37.74,37.74,279211.0,29.304,29.3195,29.2963,29.2963,279211.0
2021-02-17 14:30:00,37.74,37.76,37.74,37.75,321617.0,29.2963,29.3118,29.2963,29.304,321617.0
2021-02-17 15:00:00,37.75,37.77,37.74,37.75,428891.0,29.304,29.3195,29.2963,29.304,428891.0
2021-02-17 15:30:00,37.75,37.76,37.73,37.75,1672832.0,29.304,29.3118,29.2885,29.304,1672832.0
2021-02-18 09:30:00,37.71,37.72,37.63,37.67,777168.0,29.273,29.2807,29.2109,29.2419,777168.0
2021-02-18 10:00:00,37.68,37.68,37.57,37.59,798779.0,29.2497,29.2497,29.1643,29.1798,798779.0
2021-02-18 10:30:00,37.59,37.63,37.57,37.62,718759.0,29.1798,29.2109,29.1643,29.2031,718759.0
2021-02-18 11:00:00,37.62,37.65,37.62,37.64,559562.0,29.2031,29.2264,29.2031,29.2186,559562.0
2021-02-18 11:30:00,37.64,37.66,37.61,37.66,268005.0,29.2186,29.2342,29.1953,29.2342,268005.0
2021-02-18 12:00:00,37.66,37.67,37.63,37.66,423479.0,29.2342,29.2419,29.2109,29.2342,423479.0
2021-02-18 12:30:00,37.66,37.66,37.63,37.64,153577.0,29.2342,29.2342,29.2109,29.2186,153577.0
2021-02-18 13:00:00,37.65,37.67,37.63,37.66,164047.0,29.2264,29.2419,29.2109,29.2342,164047.0
2021-02-18 13:30:00,37.66,37.7,37.66,37.68,189502.0,29.2342,29.2652,29.2342,29.2497,189502.0
2021-02-18 14:00:00,37.67,37.71,37.67,37.7,357278.0,29.2419,29.273,29.2419,29.2652,357278.0
2021-02-18 14:30:00,37.7,37.71,37.68,37.7,302941.0,29.2652,29.273,29.2497,29.2652,302941.0
2021-02-18 15:00:00,37.7,37.73,37.69,37.71,434506.0,29.2652,29.2885,29.2574,29.273,434506.0
2021-02-18 15:30:00,37.72,37.75,37.7,37.75,331737.0,29.2807,29.304,29.2652,29.304,331737.0
2021-02-19 09:30:00,37.77,37.79,37.69,37.72,291241.0,29.3195,29.3351,29.2574,29.2807,291241.0
2021-02-19 10:00:00,37.71,37.75,37.71,37.72,836890.0,29.273,29.304,29.273,29.2807,836890.0
2021-02-19 10:30:00,37.72,37.74,37.71,37.73,497773.0,29.2807,29.2963,29.273,29.2885,497773.0
2021-02-19 11:00:00,37.73,37.8,37.72,37.76,289685.0,29.2885,29.3428,29.2807,29.3118,289685.0
2021-02-19 11:30:00,37.77,37.89,37.76,37.79,1118935.0,29.3195,29.4127,29.3118,29.3351,1118935.0
2021-02-19 12:00:00,37.79,37.79,37.75,37.77,251416.0,29.3351,29.3351,29.304,29.3195,251416.0
2021-02-19 12:30:00,37.78,37.78,37.73,37.75,336336.0,29.3273,29.3273,29.2885,29.304,336336.0
2021-02-19 13:00:00,37.75,37.76,37.72,37.73,198222.0,29.304,29.3118,29.2807,29.2885,198222.0
2021-02-19 13:30:00,37.74,37.75,37.72,37.72,397990.0,29.2963,29.304,29.2807,29.2807,397990.0
2021-02-19 14:00:00,37.73,37.73,37.71,37.72,151721.0,29.2885,29.2885,29.273,29.2807,151721.0
2021-02-19 14:30:00,37.72,37.73,37.7,37.71,422333.0,29.2807,29.2885,29.2652,29.273,422333.0
2021-02-19 15:00:00,37.71,37.71,37.69,37.7,432356.0,29.273,29.273,29.2574,29.2652,432356.0
2021-02-19 15:30:00,37.7,37.73,37.69,37.7,485230.0,29.2652,29.2885,29.2574,29.2652,485230.0
2021-02-22 09:30:00,37.62,37.65,37.6,37.61,615972.0,29.2031,29.2264,29.1876,29.1953,615972.0
2021-02-22 10:00:00,37.62,37.64,37.57,37.57,2071029.0,29.2031,29.2186,29.1643,29.1643,2071029.0
2021-02-22 10:30:00,37.58,37.58,37.56,37.57,287836.0,29.1721,29.1721,29.1565,29.1643,287836.0
2021-02-22 11:00:00,37.57,37.58,37.55,37.56,286669.0,29.1643,29.1721,29.1488,29.1565,286669.0
2021-02-22 11:30:00,37.57,37.57,37.54,37.54,252400.0,29.1643,29.1643,29.141,29.141,252400.0
2021-02-22 12:00:00,37.55,37.57,37.54,37.57,229371.0,29.1488,29.1643,29.141,29.1643,229371.0
2021-02-22 12:30:00,37.57,37.57,37.55,37.55,161148.0,29.1643,29.1643,29.1488,29.1488,161148.0
2021-02-22 13:00:00,37.55,37.57,37.55,37.57,172468.0,29.1488,29.1643,29.1488,29.1643,172468.0
2021-02-22 13:30:00,37.57,37.59,37.56,37.58,251465.0,29.1643,29.1798,29.1565,29.1721,251465.0
2021-02-22 14:00:00,37.58,37.59,37.57,37.58,191866.0,29.1721,29.1798,29.1643,29.1721,191866.0
2021-02-22 14:30:00,37.58,37.58,37.57,37.58,143596.0,29.1721,29.1721,29.1643,29.1721,143596.0
2021-02-22 15:00:00,37.58,37.58,37.56,37.58,162074.0,29.1721,29.1721,29.1565,29.1721,162074.0
2021-02-22 15:30:00,37.58,37.59,37.52,37.54,1177643.0,29.1721,29.1798,29.1255,29.141,1177643.0
2021-02-23 09:30:00,37.5,37.5,37.38,37.44,553092.0,29.11,29.11,29.0168,29.0634,553092.0
2021-02-23 10:00:00,37.44,37.51,37.41,37.47,767962.0,29.0634,29.1177,29.0401,29.0867,767962.0
2021-02-23 10:30:00,37.48,37.51,37.45,37.49,304572.0,29.0944,29.1177,29.0711,29.1022,304572.0
2021-02-23 11:00:00,37.5,37.51,37.45,37.45,242207.0,29.11,29.1177,29.0711,29.0711,242207.0
2021-02-23 11:30:00,37.45,37.47,37.43,37.45,279231.0,29.0711,29.0867,29.0556,29.0711,279231.0
2021-02-23 12:00:00,37.45,37.46,37.43,37.45,348797.0,29.0711,29.0789,29.0556,29.0711,348797.0
2021-02-23 12:30:00,37.44,37.47,37.43,37.44,245939.0,29.0634,29.0867,29.0556,29.0634,245939.0
2021-02-23 13:00:00,37.43,37.47,37.43,37.47,176354.0,29.0556,29.0867,29.0556,29.0867,176354.0
2021-02-23 13:30:00,37.47,37.48,37.45,37.47,291117.0,29.0867,29.0944,29.0711,29.0867,291117.0
2021-02-23 14:00:00,37.47,37.5,37.45,37.48,183620.0,29.0867,29.11,29.0711,29.0944,183620.0
2021-02-23 14:30:00,37.48,37.51,37.47,37.5,312942.0,29.0944,29.1177,29.0867,29.11,312942.0
2021-02-23 15:00:00,37.5,37.55,37.49,37.54,579422.0,29.11,29.1488,29.1022,29.141,579422.0
2021-02-23 15:30:00,37.53,37.55,37.5,37.51,324891.0,29.1332,29.1488,29.11,29.1177,324891.0
2021-02-24 09:30:00,37.45,37.45,37.33,37.37,1588122.0,29.0711,29.0711,28.978,29.009,1588122.0
2021-02-24 10:00:00,37.37,37.39,37.33,37.38,532860.0,29.009,29.0246,28.978,29.0168,532860.0
2021-02-24 10:30:00,37.37,37.41,37.36,37.41,359370.0,29.009,29.0401,29.0013,29.0401,359370.0
2021-02-24 11:00:00,37.41,37.44,37.4,37.44,248179.0,29.0401,29.0634,29.0323,29.0634,248179.0
2021-02-24 11:30:00,37.44,37.46,37.43,37.46,283286.0,29.0634,29.0789,29.0556,29.0789,283286.0
2021-02-24 12:00:00,37.45,37.46,37.42,37.46,1030909.0,29.0711,29.0789,29.0479,29.0789,1030909.0
2021-02-24 12:30:00,37.45,37.47,37.44,37.47,209511.0,29.0711,29.0867,29.0634,29.0867,209511.0
2021-02-24 13:00:00,37.46,37.47,37.43,37.45,167861.0,29.0789,29.0867,29.0556,29.0711,167861.0
2021-02-24 13:30:00,37.46,37.48,37.45,37.47,213900.0,29.0789,29.0944,29.0711,29.0867,213900.0
2021-02-24 14:00:00,37.48,37.48,37.45,37.47,259269.0,29.0944,29.0944,29.0711,29.0867,259269.0
2021-02-24 14:30:00,37.47,37.47,37.44,37.45,297891.0,29.0867,29.0867,29.0634,29.0711,297891.0
2021-02-24 15:00:00,37.44,37.45,37.43,37.45,451018.0,29.0634,29.0711,29.0556,29.0711,451018.0
2021-02-24 15:30:00,37.45,37.48,37.44,37.44,500679.0,29.0711,29.0944,29.0634,29.0634,500679.0
2021-02-25 09:30:00,37.36,37.44,37.36,37.39,867235.0,29.0013,29.0634,29.0013,29.0246,867235.0
2021-02-25 10:00:00,37.39,37.39,37.3,37.32,993154.0,29.0246,29.0246,28.9547,28.9702,993154.0
2021-02-25 10:30:00,37.32,37.32,37.21,37.25,737643.0,28.9702,28.9702,28.8848,28.9159,737643.0
2021-02-25 11:00:00,37.24,37.25,37.23,37.24,446795.0,28.9081,28.9159,28.9004,28.9081,446795.0
2021-02-25 11:30:00,37.23,37.24,37.16,37.16,528017.0,28.9004,28.9081,28.846,28.846,528017.0
2021-02-25 12:00:00,37.16,37.18,37.13,37.14,431127.0,28.846,28.8616,28.8227,28.8305,431127.0
2021-02-25 12:30:00,37.13,37.14,37.06,37.07,456057.0,28.8227,28.8305,28.7684,28.7762,456057.0
2021-02-25 13:00:00,37.07,37.11,37.04,37.08,730196.0,28.7762,28.8072,28.7529,28.7839,730196.0
2021-02-25 13:30:00,37.09,37.19,37.07,37.19,465278.0,28.7917,28.8693,28.7762,28.8693,465278.0
2021-02-25 14:00:00,37.19,37.33,37.18,37.29,1136117.0,28.8693,28.978,28.8616,28.9469,1136117.0
2021-02-25 14:30:00,37.29,37.29,37.21,37.21,609866.0,28.9469,28.9469,28.8848,28.8848,609866.0
2021-02-25 15:00:00,37.21,37.24,37.18,37.22,491965.0,28.8848,28.9081,28.8616,28.8926,491965.0
2021-02-25 15:30:00,37.22,37.23,37.13,37.15,1076395.0,28.8926,28.9004,28.8227,28.8383,1076395.0
2021-02-26 09:30:00,37.24,37.3,37.12,37.16,757943.0,28.9081,28.9547,28.815,28.846,757943.0
2021-02-26 10:00:00,37.16,37.2,37.08,37.09,1135788.0,28.846,28.8771,28.7839,28.7917,1135788.0
2021-02-26 10:30:00,37.09,37.23,37.09,37.19,495412.0,28.7917,28.9004,28.7917,28.8693,495412.0
2021-02-26 11:00:00,37.19,37.24,37.13,37.14,852723.0,28.8693,28.9081,28.8227,28.8305,852723.0
2021-02-26 11:30:00,37.14,37.16,37.13,37.14,529706.0,28.8305,28.846,28.8227,28.8305,529706.0
2021-02-26 12:00:00,37.14,37.21,37.13,37.16,571200.0,28.8305,28.8848,28.8227,28.846,571200.0
2021-02-26 12:30:00,37.16,37.2,37.16,37.19,360360.0,28.846,28.8771,28.846,28.8693,360360.0
2021-02-26 13:00:00,37.19,37.23,37.17,37.23,241076.0,28.8693,28.9004,28.8538,28.9004,241076.0
2021-02-26 13:30:00,37.23,37.23,37.16,37.17,1466118.0,28.9004,28.9004,28.846,28.8538,1466118.0
2021-02-26 14:00:00,37.17,37.18,37.13,37.16,576359.0,28.8538,28.8616,28.8227,28.846,576359.0
2021-02-26 14:30:00,37.16,37.29,37.16,37.29,533262.0,28.846,28.9469,28.846,28.9469,533262.0
2021-02-26 15:00:00,37.29,37.35,37.29,37.3,759324.0,28.9469,28.9935,28.9469,28.9547,759324.0
2021-02-26 15:30:00,37.31,37.39,37.28,37.37,2278893.0,28.9625,29.0246,28.9392,29.009,2278893.0
2021-03-01 09:30:00,37.49,37.5,37.35,37.36,447564.0,29.2192,29.227,29.11,29.1178,447564.0
2021-03-01 10:00:00,37.35,37.41,37.29,37.4,533757.0,29.11,29.1568,29.0633,29.149,533757.0
2021-03-01 10:30:00,37.41,37.44,37.31,37.32,758486.0,29.1568,29.1802,29.0789,29.0867,758486.0
2021-03-01 11:00:00,37.33,37.37,37.29,37.32,362228.0,29.0945,29.1256,29.0633,29.0867,362228.0
2021-03-01 11:30:00,37.32,37.39,37.31,37.39,218698.0,29.0867,29.1412,29.0789,29.1412,218698.0
2021-03-01 12:00:00,37.39,37.42,37.37,37.37,287540.0,29.1412,29.1646,29.1256,29.1256,287540.0
2021-03-01 12:30:00,37.37,37.39,37.35,37.38,121464.0,29.1256,29.1412,29.11,29.1334,121464.0
2021-03-01 13:00:00,37.38,37.39,37.35,37.36,359585.0,29.1334,29.1412,29.11,29.1178,359585.0
2021-03-01 13:30:00,37.36,37.37,37.35,37.37,209979.0,29.1178,29.1256,29.11,29.1256,209979.0
2021-03-01 14:00:00,37.37,37.42,37.36,37.4,206896.0,29.1256,29.1646,29.1178,29.149,206896.0
2021-03-01 14:30:00,37.4,37.46,37.39,37.45,302348.0,29.149,29.1958,29.1412,29.188,302348.0
2021-03-01 15:00:00,37.45,37.46,37.42,37.44,226019.0,29.188,29.1958,29.1646,29.1802,226019.0
2021-03-01 15:30:00,37.44,37.44,37.35,37.37,304732.0,29.1802,29.1802,29.11,29.1256,304732.0
2021-03-02 09:30:00,37.38,37.46,37.37,37.43,290783.0,29.1334,29.1958,29.1256,29.1724,290783.0
2021-03-02 10:00:00,37.43,37.46,37.4,37.4,161734.0,29.1724,29.1958,29.149,29.149,161734.0
2021-03-02 10:30:00,37.41,37.46,37.39,37.44,214435.0,29.1568,29.1958,29.1412,29.1802,214435.0
2021-03-02 11:00:00,37.44,37.48,37.43,37.48,130272.0,29.1802,29.2114,29.1724,29.2114,130272.0
2021-03-02 11:30:00,37.47,37.48,37.44,37.46,98121.0,29.2036,29.2114,29.1802,29.1958,98121.0
2021-03-02 12:00:00,37.47,37.52,37.46,37.49,197435.0,29.2036,29.2425,29.1958,29.2192,197435.0
2021-03-02 12:30:00,37.49,37.54,37.49,37.52,140198.0,29.2192,29.2581,29.2192,29.2425,140198.0
2021-03-02 13:00:00,37.51,37.57,37.51,37.57,81807.0,29.2347,29.2815,29.2347,29.2815,81807.0
2021-03-02 13:30:00,37.57,37.6,37.56,37.59,127735.0,29.2815,29.3049,29.2737,29.2971,127735.0
2021-03-02 14:00:00,37.59,37.61,37.55,37.57,207991.0,29.2971,29.3127,29.2659,29.2815,207991.0
2021-03-02 14:30:00,37.56,37.59,37.55,37.58,114713.0,29.2737,29.2971,29.2659,29.2893,114713.0
2021-03-02 15:00:00,37.59,37.59,37.56,37.56,140175.0,29.2971,29.2971,29.2737,29.2737,140175.0
2021-03-02 15:30:00,37.57,37.58,37.52,37.54,582548.0,29.2815,29.2893,29.2425,29.2581,582548.0
2021-03-03 09:30:00,37.5,37.54,37.35,37.37,1366773.0,29.227,29.2581,29.11,29.1256,1366773.0
2021-03-03 10:00:00,37.37,37.43,37.37,37.41,643122.0,29.1256,29.1724,29.1256,29.1568,643122.0
2021-03-03 10:30:00,37.41,37.48,37.4,37.46,244229.0,29.1568,29.2114,29.149,29.1958,244229.0
2021-03-03 11:00:00,37.47,37.52,37.44,37.52,190824.0,29.2036,29.2425,29.1802,29.2425,190824.0
2021-03-03 11:30:00,37.51,37.55,37.51,37.53,260488.0,29.2347,29.2659,29.2347,29.2503,260488.0
2021-03-03 12:00:00,37.53,37.55,37.53,37.55,136374.0,29.2503,29.2659,29.2503,29.2659,136374.0
2021-03-03 12:30:00,37.54,37.58,37.54,37.57,225110.0,29.2581,29.2893,29.2581,29.2815,225110.0
2021-03-03 13:00:00,37.58,37.62,37.57,37.61,428211.0,29.2893,29.3205,29.2815,29.3127,428211.0
2021-03-03 13:30:00,37.61,37.65,37.57,37.61,470742.0,29.3127,29.3439,29.2815,29.3127,470742.0
2021-03-03 14:00:00,37.61,37.63,37.53,37.53,541999.0,29.3127,29.3283,29.2503,29.2503,541999.0
2021-03-03 14:30:00,37.54,37.59,37.51,37.55,502489.0,29.2581,29.2971,29.2347,29.2659,502489.0
2021-03-03 15:00:00,37.55,37.6,37.55,37.58,297909.0,29.2659,29.3049,29.2659,29.2893,297909.0
2021-03-03 15:30:00,37.58,37.6,37.54,37.57,795645.0,29.2893,29.3049,29.2581,29.2815,795645.0
2021-03-04 09:30:00,37.58,37.61,37.53,37.57,305391.0,29.2893,29.3127,29.2503,29.2815,305391.0
2021-03-04 10:00:00,37.58,37.58,37.52,37.55,392219.0,29.2893,29.2893,29.2425,29.2659,392219.0
2021-03-04 10:30:00,37.56,37.61,37.55,37.6,644299.0,29.2737,29.3127,29.2659,29.3049,644299.0
2021-03-04 11:00:00,37.6,37.63,37.59,37.63,193006.0,29.3049,29.3283,29.2971,29.3283,193006.0
2021-03-04 11:30:00,37.63,37.69,37.63,37.67,324215.0,29.3283,29.375,29.3283,29.3594,324215.0
2021-03-04 12:00:00,37.68,37.69,37.58,37.63,474862.0,29.3672,29.375,29.2893,29.3283,474862.0
2021-03-04 12:30:00,37.62,37.63,37.45,37.48,321033.0,29.3205,29.3283,29.188,29.2114,321033.0
2021-03-04 13:00:00,37.48,37.52,37.3,37.37,535880.0,29.2114,29.2425,29.0711,29.1256,535880.0
2021-03-04 13:30:00,37.37,37.41,37.25,37.29,386169.0,29.1256,29.1568,29.0321,29.0633,386169.0
2021-03-04 14:00:00,37.29,37.37,37.25,37.33,400360.0,29.0633,29.1256,29.0321,29.0945,400360.0
2021-03-04 14:30:00,37.34,37.44,37.3,37.44,499757.0,29.1023,29.1802,29.0711,29.1802,499757.0
2021-03-04 15:00:00,37.44,37.45,37.39,37.4,627758.0,29.1802,29.188,29.1412,29.149,627758.0
2021-03-04 15:30:00,37.39,37.4,37.26,37.32,1025189.0,29.1412,29.149,29.0399,29.0867,1025189.0
2021-03-05 09:30:00,37.36,37.4,37.23,37.28,509434.0,29.1178,29.149,29.0165,29.0555,509434.0
2021-03-05 10:00:00,37.26,37.34,37.25,37.28,271902.0,29.0399,29.1023,29.0321,29.0555,271902.0
2021-03-05 10:30:00,37.29,37.32,37.24,37.27,260033.0,29.0633,29.0867,29.0243,29.0477,260033.0
2021-03-05 11:00:00,37.26,37.27,37.16,37.19,334420.0,29.0399,29.0477,28.962,28.9853,334420.0
2021-03-05 11:30:00,37.2,37.22,37.15,37.2,600173.0,28.9931,29.0087,28.9542,28.9931,600173.0
2021-03-05 12:00:00,37.2,37.27,37.19,37.26,304289.0,28.9931,29.0477,28.9853,29.0399,304289.0
2021-03-05 12:30:00,37.26,37.36,37.25,37.35,221320.0,29.0399,29.1178,29.0321,29.11,221320.0
2021-03-05 13:00:00,37.36,37.44,37.35,37.42,534840.0,29.1178,29.1802,29.11,29.1646,534840.0
2021-03-05 13:30:00,37.41,37.49,37.41,37.47,247674.0,29.1568,29.2192,29.1568,29.2036,247674.0
2021-03-05 14:00:00,37.47,37.53,37.47,37.53,536258.0,29.2036,29.2503,29.2036,29.2503,536258.0
2021-03-05 14:30:00,37.53,37.56,37.52,37.54,296600.0,29.2503,29.2737,29.2425,29.2581,296600.0
2021-03-05 15:00:00,37.54,37.57,37.53,37.57,381427.0,29.2581,29.2815,29.2503,29.2815,381427.0
2021-03-05 15:30:00,37.57,37.64,37.56,37.64,1265702.0,29.2815,29.3361,29.2737,29.3361,1265702.0
2021-03-08 09:30:00,37.64,37.65,37.52,37.55,439482.0,29.3361,29.3439,29.2425,29.2659,439482.0
2021-03-08 10:00:00,37.56,37.61,37.53,37.59,194879.0,29.2737,29.3127,29.2503,29.2971,194879.0
2021-03-08 10:30:00,37.59,37.6,37.55,37.58,176589.0,29.2971,29.3049,29.2659,29.2893,176589.0
2021-03-08 11:00:00,37.59,37.6,37.55,37.58,106575.0,29.2971,29.3049,29.2659,29.2893,106575.0
2021-03-08 11:30:00,37.59,37.6,37.55,37.57,365362.0,29.2971,29.3049,29.2659,29.2815,365362.0
2021-03-08 12:00:00,37.56,37.6,37.55,37.57,185839.0,29.2737,29.3049,29.2659,29.2815,185839.0
2021-03-08 12:30:00,37.58,37.59,37.57,37.57,97550.0,29.2893,29.2971,29.2815,29.2815,97550.0
2021-03-08 13:00:00,37.57,37.6,37.57,37.6,94559.0,29.2815,29.3049,29.2815,29.3049,94559.0
2021-03-08 13:30:00,37.6,37.6,37.51,37.52,169347.0,29.3049,29.3049,29.2347,29.2425,169347.0
2021-03-08 14:00:00,37.52,37.58,37.51,37.58,155880.0,29.2425,29.2893,29.2347,29.2893,155880.0
2021-03-08 14:30:00,37.58,37.59,37.53,37.55,140482.0,29.2893,29.2971,29.2503,29.2659,140482.0
2021-03-08 15:00:00,37.55,37.56,37.53,37.55,274141.0,29.2659,29.2737,29.2503,29.2659,274141.0
2021-03-08 15:30:00,37.55,37.56,37.51,37.51,353589.0,29.2659,29.2737,29.2347,29.2347,353589.0
2021-03-09 09:30:00,37.56,37.69,37.56,37.68,310246.0,29.2737,29.375,29.2737,29.3672,310246.0
2021-03-09 10:00:00,37.68,37.69,37.63,37.66,127962.0,29.3672,29.375,29.3283,29.3517,127962.0
2021-03-09 10:30:00,37.67,37.67,37.65,37.66,113100.0,29.3594,29.3594,29.3439,29.3517,113100.0
2021-03-09 11:00:00,37.66,37.68,37.65,37.66,97878.0,29.3517,29.3672,29.3439,29.3517,97878.0
2021-03-09 11:30:00,37.66,37.69,37.66,37.69,151513.0,29.3517,29.375,29.3517,29.375,151513.0
2021-03-09 12:00:00,37.69,37.7,37.68,37.7,149915.0,29.375,29.3828,29.3672,29.3828,149915.0
2021-03-09 12:30:00,37.69,37.73,37.69,37.73,123212.0,29.375,29.4062,29.375,29.4062,123212.0
2021-03-09 13:00:00,37.73,37.74,37.72,37.73,124650.0,29.4062,29.414,29.3984,29.4062,124650.0
2021-03-09 13:30:00,37.74,37.75,37.73,37.75,151357.0,29.414,29.4218,29.4062,29.4218,151357.0
2021-03-09 14:00:00,37.74,37.75,37.72,37.72,182472.0,29.414,29.4218,29.3984,29.3984,182472.0
2021-03-09 14:30:00,37.73,37.74,37.72,37.73,124379.0,29.4062,29.414,29.3984,29.4062,124379.0
2021-03-09 15:00:00,37.74,37.78,37.73,37.77,282001.0,29.414,29.4452,29.4062,29.4374,282001.0
2021-03-09 15:30:00,37.78,37.8,37.76,37.77,1086196.0,29.4452,29.4608,29.4296,29.4374,1086196.0
2021-03-10 09:30:00,37.85,37.85,37.75,37.82,407012.0,29.4997,29.4997,29.4218,29.4764,407012.0
2021-03-10 10:00:00,37.82,37.84,37.75,37.75,274082.0,29.4764,29.4919,29.4218,29.4218,274082.0
2021-03-10 10:30:00,37.76,37.8,37.73,37.79,196968.0,29.4296,29.4608,29.4062,29.453,196968.0
2021-03-10 11:00:00,37.79,37.83,37.75,37.8,347130.0,29.453,29.4842,29.4218,29.4608,347130.0
2021-03-10 11:30:00,37.8,37.82,37.79,37.82,211458.0,29.4608,29.4764,29.453,29.4764,211458.0
2021-03-10 12:00:00,37.82,37.83,37.81,37.83,463877.0,29.4764,29.4842,29.4686,29.4842,463877.0
2021-03-10 12:30:00,37.83,37.83,37.82,37.83,182739.0,29.4842,29.4842,29.4764,29.4842,182739.0
2021-03-10 13:00:00,37.83,37.83,37.8,37.83,276307.0,29.4842,29.4842,29.4608,29.4842,276307.0
2021-03-10 13:30:00,37.83,37.83,37.8,37.82,288975.0,29.4842,29.4842,29.4608,29.4764,288975.0
2021-03-10 14:00:00,37.82,37.82,37.81,37.82,364427.0,29.4764,29.4764,29.4686,29.4764,364427.0
2021-03-10 14:30:00,37.82,37.84,37.81,37.84,222861.0,29.4764,29.4919,29.4686,29.4919,222861.0
2021-03-10 15:00:00,37.83,37.84,37.82,37.83,296203.0,29.4842,29.4919,29.4764,29.4842,296203.0
2021-03-10 15:30:00,37.83,37.85,37.82,37.84,699558.0,29.4842,29.4997,29.4764,29.4919,699558.0
2021-03-11 09:30:00,37.87,37.95,37.85,37.94,246649.0,29.5153,29.5777,29.4997,29.5699,246649.0
2021-03-11 10:00:00,37.94,38.01,37.93,37.97,378218.0,29.5699,29.6244,29.5621,29.5933,378218.0
2021-03-11 10:30:00,37.97,38.01,37.96,38.01,297781.0,29.5933,29.6244,29.5855,29.6244,297781.0
2021-03-11 11:00:00,38.01,38.02,38.0,38.01,188671.0,29.6244,29.6322,29.6166,29.6244,188671.0
2021-03-11 11:30:00,38.01,38.05,38.0,38.05,274051.0,29.6244,29.6556,29.6166,29.6556,274051.0
2021-03-11 12:00:00,38.05,38.06,38.04,38.05,432344.0,29.6556,29.6634,29.6478,29.6556,432344.0
2021-03-11 12:30:00,38.05,38.06,38.04,38.05,275527.0,29.6556,29.6634,29.6478,29.6556,275527.0
2021-03-11 13:00:00,38.04,38.06,38.04,38.04,212877.0,29.6478,29.6634,29.6478,29.6478,212877.0
2021-03-11 13:30:00,38.04,38.05,38.04,38.04,72041.0,29.6478,29.6556,29.6478,29.6478,72041.0
2021-03-11 14:00:00,38.05,38.08,38.04,38.08,383949.0,29.6556,29.679,29.6478,29.679,383949.0
2021-03-11 14:30:00,38.08,38.08,38.06,38.07,230817.0,29.679,29.679,29.6634,29.6712,230817.0
2021-03-11 15:00:00,38.07,38.07,38.05,38.06,252568.0,29.6712,29.6712,29.6556,29.6634,252568.0
2021-03-11 15:30:00,38.06,38.09,38.03,38.05,1383461.0,29.6634,29.6868,29.64,29.6556,1383461.0
2021-03-12 09:30:00,37.93,37.96,37.83,37.95,307044.0,29.5621,29.5855,29.4842,29.5777,307044.0
2021-03-12 10:00:00,37.95,37.95,37.79,37.82,323598.0,29.5777,29.5777,29.453,29.4764,323598.0
2021-03-12 10:30:00,37.82,37.87,37.81,37.82,312215.0,29.4764,29.5153,29.4686,29.4764,312215.0
2021-03-12 11:00:00,37.82,37.85,37.81,37.84,151165.0,29.4764,29.4997,29.4686,29.4919,151165.0
2021-03-12 11:30:00,37.84,37.87,37.83,37.85,120624.0,29.4919,29.5153,29.4842,29.4997,120624.0
2021-03-12 12:00:00,37.84,37.87,37.83,37.85,99841.0,29.4919,29.5153,29.4842,29.4997,99841.0
2021-03-12 12:30:00,37.85,37.85,37.8,37.81,167185.0,29.4997,29.4997,29.4608,29.4686,167185.0
2021-03-12 13:00:00,37.8,37.82,37.8,37.82,90766.0,29.4608,29.4764,29.4608,29.4764,90766.0
2021-03-12 13:30:00,37.82,37.82,37.81,37.81,101399.0,29.4764,29.4764,29.4686,29.4686,101399.0
2021-03-12 14:00:00,37.82,37.9,37.81,37.89,151117.0,29.4764,29.5387,29.4686,29.5309,151117.0
2021-03-12 14:30:00,37.89,37.95,37.89,37.94,176923.0,29.5309,29.5777,29.5309,29.5699,176923.0
2021-03-12 15:00:00,37.94,37.97,37.93,37.96,153614.0,29.5699,29.5933,29.5621,29.5855,153614.0
2021-03-12 15:30:00,37.96,38.0,37.94,37.96,379393.0,29.5855,29.6166,29.5699,29.5855,379393.0
2021-03-15 09:30:00,37.99,38.08,37.97,38.06,201713.0,29.6089,29.679,29.5933,29.6634,201713.0
2021-03-15 10:00:00,38.06,38.1,38.04,38.09,302503.0,29.6634,29.6946,29.6478,29.6868,302503.0
2021-03-15 10:30:00,38.09,38.13,38.09,38.13,250421.0,29.6868,29.718,29.6868,29.718,250421.0
2021-03-15 11:00:00,38.12,38.13,38.11,38.12,215542.0,29.7102,29.718,29.7024,29.7102,215542.0
2021-03-15 11:30:00,38.11,38.12,38.07,38.07,336365.0,29.7024,29.7102,29.6712,29.6712,336365.0
2021-03-15 12:00:00,38.07,38.08,38.04,38.06,325671.0,29.6712,29.679,29.6478,29.6634,325671.0
2021-03-15 12:30:00,38.06,38.09,38.05,38.09,221463.0,29.6634,29.6868,29.6556,29.6868,221463.0
2021-03-15 13:00:00,38.08,38.1,38.08,38.09,246089.0,29.679,29.6946,29.679,29.6868,246089.0
2021-03-15 13:30:00,38.09,38.12,38.09,38.11,326137.0,29.6868,29.7102,29.6868,29.7024,326137.0
2021-03-15 14:00:00,38.11,38.18,38.1,38.17,286035.0,29.7024,29.7569,29.6946,29.7491,286035.0
2021-03-15 14:30:00,38.18,38.18,38.13,38.14,289694.0,29.7569,29.7569,29.718,29.7258,289694.0
2021-03-15 15:00:00,38.14,38.14,38.11,38.14,395633.0,29.7258,29.7258,29.7024,29.7258,395633.0
2021-03-15 15:30:00,38.14,38.16,38.13,38.15,489208.0,29.7258,29.7413,29.718,29.7336,489208.0
2021-03-16 09:30:00,38.19,38.2,38.15,38.18,170092.0,29.7647,29.7725,29.7336,29.7569,170092.0
2021-03-16 10:00:00,38.18,38.2,38.17,38.2,125835.0,29.7569,29.7725,29.7491,29.7725,125835.0
2021-03-16 10:30:00,38.19,38.27,38.19,38.25,466498.0,29.7647,29.8271,29.7647,29.8115,466498.0
2021-03-16 11:00:00,38.25,38.29,38.23,38.28,617053.0,29.8115,29.8427,29.7959,29.8349,617053.0
2021-03-16 11:30:00,38.29,38.29,38.23,38.25,726397.0,29.8427,29.8427,29.7959,29.8115,726397.0
2021-03-16 12:00:00,38.25,38.25,38.2,38.22,350745.0,29.8115,29.8115,29.7725,29.7881,350745.0
2021-03-16 12:30:00,38.22,38.26,38.21,38.24,237519.0,29.7881,29.8193,29.7803,29.8037,237519.0
2021-03-16 13:00:00,38.23,38.3,38.21,38.3,733760.0,29.7959,29.8505,29.7803,29.8505,733760.0
2021-03-16 13:30:00,38.3,38.3,38.25,38.27,382578.0,29.8505,29.8505,29.8115,29.8271,382578.0
2021-03-16 14:00:00,38.27,38.29,38.24,38.26,510425.0,29.8271,29.8427,29.8037,29.8193,510425.0
2021-03-16 14:30:00,38.26,38.28,38.25,38.27,222947.0,29.8193,29.8349,29.8115,29.8271,222947.0
2021-03-16 15:00:00,38.26,38.27,38.25,38.26,180739.0,29.8193,29.8271,29.8115,29.8193,180739.0
2021-03-16 15:30:00,38.27,38.27,38.2,38.2,402156.0,29.8271,29.8271,29.7725,29.7725,402156.0
2021-03-17 09:30:00,38.14,38.17,38.07,38.16,270181.0,29.7258,29.7491,29.6712,29.7413,270181.0
2021-03-17 10:00:00,38.16,38.19,38.16,38.17,394266.0,29.7413,29.7647,29.7413,29.7491,394266.0
2021-03-17 10:30:00,38.18,38.18,38.11,38.14,286194.0,29.7569,29.7569,29.7024,29.7258,286194.0
2021-03-17 11:00:00,38.15,38.15,38.11,38.12,200616.0,29.7336,29.7336,29.7024,29.7102,200616.0
2021-03-17 11:30:00,38.12,38.12,38.09,38.09,523928.0,29.7102,29.7102,29.6868,29.6868,523928.0
2021-03-17 12:00:00,38.09,38.1,38.09,38.1,171590.0,29.6868,29.6946,29.6868,29.6946,171590.0
2021-03-17 12:30:00,38.09,38.12,38.08,38.12,208870.0,29.6868,29.7102,29.679,29.7102,208870.0
2021-03-17 13:00:00,38.12,38.14,38.11,38.14,168579.0,29.7102,29.7258,29.7024,29.7258,168579.0
2021-03-17 13:30:00,38.14,38.15,38.13,38.13,194861.0,29.7258,29.7336,29.718,29.718,194861.0
2021-03-17 14:00:00,38.14,38.21,38.12,38.15,525854.0,29.7258,29.7803,29.7102,29.7336,525854.0
2021-03-17 14:30:00,38.15,38.24,38.14,38.22,543365.0,29.7336,29.8037,29.7258,29.7881,543365.0
2021-03-17 15:00:00,38.22,38.25,38.19,38.2,648542.0,29.7881,29.8115,29.7647,29.7725,648542.0
2021-03-17 15:30:00,38.2,38.2,38.14,38.14,808700.0,29.7725,29.7725,29.7258,29.7258,808700.0
2021-03-18 09:30:00,38.05,38.05,37.91,37.93,480495.0,29.6556,29.6556,29.5465,29.5621,480495.0
2021-03-18 10:00:00,37.92,37.97,37.85,37.95,689718.0,29.5543,29.5933,29.4997,29.5777,689718.0
2021-03-18 10:30:00,37.95,37.97,37.9,37.91,341543.0,29.5777,29.5933,29.5387,29.5465,341543.0
2021-03-18 11:00:00,37.91,37.94,37.9,37.91,231103.0,29.5465,29.5699,29.5387,29.5465,231103.0
2021-03-18 11:30:00,37.91,37.93,37.9,37.92,134068.0,29.5465,29.5621,29.5387,29.5543,134068.0
2021-03-18 12:00:00,37.92,37.94,37.91,37.93,123690.0,29.5543,29.5699,29.5465,29.5621,123690.0
2021-03-18 12:30:00,37.93,37.94,37.86,37.87,157679.0,29.5621,29.5699,29.5075,29.5153,157679.0
2021-03-18 13:00:00,37.87,37.92,37.85,37.91,573748.0,29.5153,29.5543,29.4997,29.5465,573748.0
2021-03-18 13:30:00,37.91,37.92,37.88,37.9,164515.0,29.5465,29.5543,29.5231,29.5387,164515.0
2021-03-18 14:00:00,37.9,37.91,37.85,37.87,191891.0,29.5387,29.5465,29.4997,29.5153,191891.0
2021-03-18 14:30:00,37.87,37.89,37.84,37.86,291742.0,29.5153,29.5309,29.4919,29.5075,291742.0
2021-03-18 15:00:00,37.86,37.87,37.75,37.8,794853.0,29.5075,29.5153,29.4218,29.4608,794853.0
2021-03-18 15:30:00,37.8,37.8,37.66,37.68,2365071.0,29.4608,29.4608,29.3517,29.3672,2365071.0
2021-03-19 09:30:00,37.69,37.73,37.6,37.71,564353.0,29.375,29.4062,29.3049,29.3906,564353.0
2021-03-19 10:00:00,37.71,37.79,37.67,37.78,288062.0,29.3906,29.453,29.3594,29.4452,288062.0
2021-03-19 10:30:00,37.78,37.83,37.74,37.8,177662.0,29.4452,29.4842,29.414,29.4608,177662.0
2021-03-19 11:00:00,37.8,37.82,37.75,37.77,190929.0,29.4608,29.4764,29.4218,29.4374,190929.0
2021-03-19 11:30:00,37.77,37.82,37.75,37.8,151572.0,29.4374,29.4764,29.4218,29.4608,151572.0
2021-03-19 12:00:00,37.8,37.84,37.8,37.8,339904.0,29.4608,29.4919,29.4608,29.4608,339904.0
2021-03-19 12:30:00,37.8,37.85,37.8,37.85,122952.0,29.4608,29.4997,29.4608,29.4997,122952.0
2021-03-19 13:00:00,37.84,37.89,37.82,37.86,1155159.0,29.4919,29.5309,29.4764,29.5075,1155159.0
2021-03-19 13:30:00,37.86,37.88,37.84,37.86,121215.0,29.5075,29.5231,29.4919,29.5075,121215.0
2021-03-19 14:00:00,37.87,37.9,37.85,37.9,192381.0,29.5153,29.5387,29.4997,29.5387,192381.0
2021-03-19 14:30:00,37.9,37.93,37.89,37.91,134580.0,29.5387,29.5621,29.5309,29.5465,134580.0
2021-03-19 15:00:00,37.91,37.93,37.88,37.91,492618.0,29.5465,29.5621,29.5231,29.5465,492618.0
2021-03-19 15:30:00,37.91,37.94,37.89,37.91,522699.0,29.5465,29.5699,29.5309,29.5465,522699.0
2021-03-22 09:30:00,38.0,38.02,37.96,38.01,301555.0,29.6166,29.6322,29.5855,29.6244,301555.0
2021-03-22 10:00:00,38.01,38.02,37.97,38.02,207814.0,29.6244,29.6322,29.5933,29.6322,207814.0
2021-03-22 10:30:00,38.02,38.04,38.01,38.04,283110.0,29.6322,29.6478,29.6244,29.6478,283110.0
2021-03-22 11:00:00,38.03,38.04,38.03,38.04,173010.0,29.64,29.6478,29.64,29.6478,173010.0
2021-03-22 11:30:00,38.04,38.06,38.03,38.05,227072.0,29.6478,29.6634,29.64,29.6556,227072.0
2021-03-22 12:00:00,38.05,38.07,38.04,38.07,230001.0,29.6556,29.6712,29.6478,29.6712,230001.0
2021-03-22 12:30:00,38.07,38.07,38.03,38.05,157644.0,29.6712,29.6712,29.64,29.6556,157644.0
2021-03-22 13:00:00,38.05,38.05,38.02,38.03,96740.0,29.6556,29.6556,29.6322,29.64,96740.0
2021-03-22 13:30:00,38.03,38.04,38.02,38.02,59005.0,29.64,29.6478,29.6322,29.6322,59005.0
2021-03-22 14:00:00,38.02,38.04,38.02,38.03,59858.0,29.6322,29.6478,29.6322,29.64,59858.0
2021-03-22 14:30:00,38.03,38.05,38.03,38.04,108548.0,29.64,29.6556,29.64,29.6478,108548.0
2021-03-22 15:00:00,38.04,38.04,38.02,38.02,161223.0,29.6478,29.6478,29.6322,29.6322,161223.0
2021-03-22 15:30:00,38.02,38.03,37.97,37.98,384650.0,29.6322,29.64,29.5933,29.6011,384650.0
2021-03-23 09:30:00,38.01,38.07,37.99,38.06,193492.0,29.6244,29.6712,29.6089,29.6634,193492.0
2021-03-23 10:00:00,38.05,38.07,38.02,38.04,106691.0,29.6556,29.6712,29.6322,29.6478,106691.0
2021-03-23 10:30:00,38.04,38.04,38.0,38.04,155094.0,29.6478,29.6478,29.6166,29.6478,155094.0
2021-03-23 11:00:00,38.04,38.05,38.03,38.04,155403.0,29.6478,29.6556,29.64,29.6478,155403.0
2021-03-23 11:30:00,38.04,38.05,38.03,38.05,169814.0,29.6478,29.6556,29.64,29.6556,169814.0
2021-03-23 12:00:00,38.05,38.07,38.03,38.06,252031.0,29.6556,29.6712,29.64,29.6634,252031.0
2021-03-23 12:30:00,38.06,38.08,38.05,38.07,144993.0,29.6634,29.679,29.6556,29.6712,144993.0
2021-03-23 13:00:00,38.07,38.08,38.06,38.06,80139.0,29.6712,29.679,29.6634,29.6634,80139.0
2021-03-23 13:30:00,38.07,38.07,38.04,38.05,136436.0,29.6712,29.6712,29.6478,29.6556,136436.0
2021-03-23 14:00:00,38.04,38.05,38.01,38.04,319279.0,29.6478,29.6556,29.6244,29.6478,319279.0
2021-03-23 14:30:00,38.05,38.05,38.02,38.03,170107.0,29.6556,29.6556,29.6322,29.64,170107.0
2021-03-23 15:00:00,38.03,38.03,37.98,38.0,326667.0,29.64,29.64,29.6011,29.6166,326667.0
2021-03-23 15:30:00,38.0,38.0,37.97,37.98,420715.0,29.6166,29.6166,29.5933,29.6011,420715.0
2021-03-24 09:30:00,38.06,38.09,38.02,38.05,300105.0,29.6634,29.6868,29.6322,29.6556,300105.0
2021-03-24 10:00:00,38.05,38.08,38.04,38.06,197584.0,29.6556,29.679,29.6478,29.6634,197584.0
2021-03-24 10:30:00,38.05,38.11,38.05,38.11,128939.0,29.6556,29.7024,29.6556,29.7024,128939.0
2021-03-24 11:00:00,38.11,38.14,38.1,38.13,212230.0,29.7024,29.7258,29.6946,29.718,212230.0
2021-03-24 11:30:00,38.13,38.14,38.12,38.13,139312.0,29.718,29.7258,29.7102,29.718,139312.0
2021-03-24 12:00:00,38.13,38.17,38.12,38.16,511732.0,29.718,29.7491,29.7102,29.7413,511732.0
2021-03-24 12:30:00,38.16,38.21,38.15,38.21,699924.0,29.7413,29.7803,29.7336,29.7803,699924.0
2021-03-24 13:00:00,38.2,38.21,38.16,38.18,444957.0,29.7725,29.7803,29.7413,29.7569,444957.0
2021-03-24 13:30:00,38.19,38.19,38.15,38.19,196421.0,29.7647,29.7647,29.7336,29.7647,196421.0
2021-03-24 14:00:00,38.19,38.19,38.15,38.16,89793.0,29.7647,29.7647,29.7336,29.7413,89793.0
2021-03-24 14:30:00,38.16,38.17,38.12,38.13,182224.0,29.7413,29.7491,29.7102,29.718,182224.0
2021-03-24 15:00:00,38.13,38.17,38.12,38.16,350789.0,29.718,29.7491,29.7102,29.7413,350789.0
2021-03-24 15:30:00,38.16,38.16,38.1,38.11,917713.0,29.7413,29.7413,29.6946,29.7024,917713.0
2021-03-25 09:30:00,38.11,38.14,38.02,38.06,413636.0,29.7024,29.7258,29.6322,29.6634,413636.0
2021-03-25 10:00:00,38.07,38.09,38.03,38.05,181246.0,29.6712,29.6868,29.64,29.6556,181246.0
2021-03-25 10:30:00,38.04,38.06,37.99,38.01,190783.0,29.6478,29.6634,29.6089,29.6244,190783.0
2021-03-25 11:00:00,38.01,38.02,37.97,38.01,220587.0,29.6244,29.6322,29.5933,29.6244,220587.0
2021-03-25 11:30:00,38.02,38.07,38.0,38.06,109142.0,29.6322,29.6712,29.6166,29.6634,109142.0
2021-03-25 12:00:00,38.07,38.09,38.05,38.08,171778.0,29.6712,29.6868,29.6556,29.679,171778.0
2021-03-25 12:30:00,38.09,38.1,38.06,38.08,97011.0,29.6868,29.6946,29.6634,29.679,97011.0
2021-03-25 13:00:00,38.08,38.1,38.05,38.05,78928.0,29.679,29.6946,29.6556,29.6556,78928.0
2021-03-25 13:30:00,38.06,38.09,38.04,38.08,100883.0,29.6634,29.6868,29.6478,29.679,100883.0
2021-03-25 14:00:00,38.08,38.09,38.05,38.05,130383.0,29.679,29.6868,29.6556,29.6556,130383.0
2021-03-25 14:30:00,38.06,38.08,38.05,38.06,234106.0,29.6634,29.679,29.6556,29.6634,234106.0
2021-03-25 15:00:00,38.06,38.1,38.05,38.09,156214.0,29.6634,29.6946,29.6556,29.6868,156214.0
2021-03-25 15:30:00,38.09,38.11,38.06,38.08,540427.0,29.6868,29.7024,29.6634,29.679,540427.0
2021-03-26 09:30:00,38.12,38.13,38.08,38.08,329493.0,29.7102,29.718,29.679,29.679,329493.0
2021-03-26 10:00:00,38.09,38.13,38.08,38.13,226671.0,29.6868,29.718,29.679,29.718,226671.0
2021-03-26 10:30:00,38.13,38.15,38.12,38.12,142883.0,29.718,29.7336,29.7102,29.7102,142883.0
2021-03-26 11:00:00,38.12,38.13,38.11,38.12,53368.0,29.7102,29.718,29.7024,29.7102,53368.0
2021-03-26 11:30:00,38.12,38.14,38.11,38.14,149733.0,29.7102,29.7258,29.7024,29.7258,149733.0
2021-03-26 12:00:00,38.14,38.19,38.14,38.19,151136.0,29.7258,29.7647,29.7258,29.7647,151136.0
2021-03-26 12:30:00,38.19,38.22,38.18,38.22,95158.0,29.7647,29.7881,29.7569,29.7881,95158.0
2021-03-26 13:00:00,38.21,38.24,38.21,38.23,367721.0,29.7803,29.8037,29.7803,29.7959,367721.0
2021-03-26 13:30:00,38.24,38.24,38.18,38.2,180115.0,29.8037,29.8037,29.7569,29.7725,180115.0
2021-03-26 14:00:00,38.2,38.2,38.16,38.18,131962.0,29.7725,29.7725,29.7413,29.7569,131962.0
2021-03-26 14:30:00,38.18,38.18,38.12,38.16,151998.0,29.7569,29.7569,29.7102,29.7413,151998.0
2021-03-26 15:00:00,38.16,38.21,38.15,38.2,191251.0,29.7413,29.7803,29.7336,29.7725,191251.0
2021-03-26 15:30:00,38.2,38.25,38.19,38.22,408923.0,29.7725,29.8115,29.7647,29.7881,408923.0
2021-03-29 09:30:00,38.25,38.28,38.15,38.16,712188.0,29.8115,29.8349,29.7336,29.7413,712188.0
2021-03-29 10:00:00,38.16,38.17,38.09,38.15,451121.0,29.7413,29.7491,29.6868,29.7336,451121.0
2021-03-29 10:30:00,38.15,38.18,38.14,38.16,182744.0,29.7336,29.7569,29.7258,29.7413,182744.0
2021-03-29 11:00:00,38.15,38.16,38.11,38.14,233811.0,29.7336,29.7413,29.7024,29.7258,233811.0
2021-03-29 11:30:00,38.13,38.18,38.13,38.17,160009.0,29.718,29.7569,29.718,29.7491,160009.0
2021-03-29 12:00:00,38.17,38.18,38.15,38.17,106379.0,29.7491,29.7569,29.7336,29.7491,106379.0
2021-03-29 12:30:00,38.17,38.2,38.14,38.19,236046.0,29.7491,29.7725,29.7258,29.7647,236046.0
2021-03-29 13:00:00,38.19,38.2,38.16,38.18,291368.0,29.7647,29.7725,29.7413,29.7569,291368.0
2021-03-29 13:30:00,38.17,38.22,38.17,38.19,181387.0,29.7491,29.7881,29.7491,29.7647,181387.0
2021-03-29 14:00:00,38.19,38.2,38.13,38.14,192721.0,29.7647,29.7725,29.718,29.7258,192721.0
2021-03-29 14:30:00,38.14,38.14,38.09,38.12,389686.0,29.7258,29.7258,29.6868,29.7102,389686.0
2021-03-29 15:00:00,38.13,38.14,38.12,38.14,192533.0,29.718,29.7258,29.7102,29.7258,192533.0
2021-03-29 15:30:00,38.14,38.14,38.05,38.06,513899.0,29.7258,29.7258,29.6556,29.6634,513899.0
2021-03-30 09:30:00,38.12,38.14,38.07,38.14,251850.0,29.7102,29.7258,29.6712,29.7258,251850.0
2021-03-30 10:00:00,38.13,38.14,38.08,38.12,309784.0,29.718,29.7258,29.679,29.7102,309784.0
2021-03-30 10:30:00,38.12,38.17,38.12,38.15,377478.0,29.7102,29.7491,29.7102,29.7336,377478.0
2021-03-30 11:00:00,38.15,38.19,38.14,38.16,371842.0,29.7336,29.7647,29.7258,29.7413,371842.0
2021-03-30 11:30:00,38.16,38.17,38.14,38.15,297618.0,29.7413,29.7491,29.7258,29.7336,297618.0
2021-03-30 12:00:00,38.16,38.16,38.14,38.15,150216.0,29.7413,29.7413,29.7258,29.7336,150216.0
2021-03-30 12:30:00,38.14,38.16,38.14,38.16,296910.0,29.7258,29.7413,29.7258,29.7413,296910.0
2021-03-30 13:00:00,38.16,38.16,38.15,38.16,224170.0,29.7413,29.7413,29.7336,29.7413,224170.0
2021-03-30 13:30:00,38.16,38.16,38.15,38.16,140136.0,29.7413,29.7413,29.7336,29.7413,140136.0
2021-03-30 14:00:00,38.16,38.16,38.15,38.16,223659.0,29.7413,29.7413,29.7336,29.7413,223659.0
2021-03-30 14:30:00,38.15,38.18,38.15,38.18,235208.0,29.7336,29.7569,29.7336,29.7569,235208.0
2021-03-30 15:00:00,38.18,38.2,38.17,38.19,330149.0,29.7569,29.7725,29.7491,29.7647,330149.0
2021-03-30 15:30:00,38.19,38.26,38.18,38.22,2065041.0,29.7647,29.8193,29.7569,29.7881,2065041.0
2021-03-31 09:30:00,38.25,38.33,38.25,38.33,285899.0,29.8115,29.8738,29.8115,29.8738,285899.0
2021-03-31 10:00:00,38.33,38.37,38.32,38.34,383819.0,29.8738,29.905,29.866,29.8816,383819.0
2021-03-31 10:30:00,38.34,38.34,38.33,38.34,156702.0,29.8816,29.8816,29.8738,29.8816,156702.0
2021-03-31 11:00:00,38.34,38.34,38.32,38.33,157018.0,29.8816,29.8816,29.866,29.8738,157018.0
2021-03-31 11:30:00,38.33,38.34,38.32,38.34,153978.0,29.8738,29.8816,29.866,29.8816,153978.0
2021-03-31 12:00:00,38.34,38.35,38.33,38.34,341102.0,29.8816,29.8894,29.8738,29.8816,341102.0
2021-03-31 12:30:00,38.35,38.35,38.34,38.34,156513.0,29.8894,29.8894,29.8816,29.8816,156513.0
2021-03-31 13:00:00,38.34,38.36,38.34,38.35,171370.0,29.8816,29.8972,29.8816,29.8894,171370.0
2021-03-31 13:30:00,38.36,38.36,38.35,38.36,194150.0,29.8972,29.8972,29.8894,29.8972,194150.0
2021-03-31 14:00:00,38.36,38.39,38.35,38.39,436047.0,29.8972,29.9206,29.8894,29.9206,436047.0
2021-03-31 14:30:00,38.39,38.39,38.38,38.39,557911.0,29.9206,29.9206,29.9128,29.9206,557911.0
2021-03-31 15:00:00,38.39,38.4,38.38,38.4,278248.0,29.9206,29.9284,29.9128,29.9284,278248.0
2021-03-31 15:30:00,38.4,38.4,38.38,38.39,1118182.0,29.9284,29.9284,29.9128,29.9206,1118182.0
2021-04-01 09:30:00,38.27,38.36,38.26,38.33,455469.0,29.9448,30.0152,29.9369,29.9917,455469.0
2021-04-01 10:00:00,38.33,38.35,38.32,38.33,294435.0,29.9917,30.0074,29.9839,29.9917,294435.0
2021-04-01 10:30:00,38.34,38.35,38.33,38.34,261946.0,29.9995,30.0074,29.9917,29.9995,261946.0
2021-04-01 11:00:00,38.34,38.35,38.34,38.34,138885.0,29.9995,30.0074,29.9995,29.9995,138885.0
2021-04-01 11:30:00,38.34,38.35,38.31,38.34,232039.0,29.9995,30.0074,29.9761,29.9995,232039.0
2021-04-01 12:00:00,38.34,38.36,38.33,38.36,214605.0,29.9995,30.0152,29.9917,30.0152,214605.0
2021-04-01 12:30:00,38.36,38.36,38.34,38.34,282870.0,30.0152,30.0152,29.9995,29.9995,282870.0
2021-04-01 13:00:00,38.34,38.35,38.34,38.34,198185.0,29.9995,30.0074,29.9995,29.9995,198185.0
2021-04-01 13:30:00,38.35,38.35,38.34,38.35,149380.0,30.0074,30.0074,29.9995,30.0074,149380.0
2021-04-01 14:00:00,38.35,38.35,38.33,38.34,249309.0,30.0074,30.0074,29.9917,29.9995,249309.0
2021-04-01 14:30:00,38.35,38.35,38.34,38.34,288010.0,30.0074,30.0074,29.9995,29.9995,288010.0
2021-04-01 15:00:00,38.34,38.36,38.34,38.34,447586.0,29.9995,30.0152,29.9995,29.9995,447586.0
2021-04-01 15:30:00,38.34,38.4,38.34,38.36,1043034.0,29.9995,30.0465,29.9995,30.0152,1043034.0
2021-04-05 09:30:00,38.41,38.45,38.4,38.44,291407.0,30.0543,30.0856,30.0465,30.0778,291407.0
2021-04-05 10:00:00,38.43,38.52,38.42,38.52,337608.0,30.0699,30.1404,30.0621,30.1404,337608.0
2021-04-05 10:30:00,38.52,38.53,38.49,38.51,277614.0,30.1404,30.1482,30.1169,30.1325,277614.0
2021-04-05 11:00:00,38.5,38.51,38.5,38.51,172681.0,30.1247,30.1325,30.1247,30.1325,172681.0
2021-04-05 11:30:00,38.51,38.57,38.5,38.56,1003631.0,30.1325,30.1795,30.1247,30.1717,1003631.0
2021-04-05 12:00:00,38.54,38.55,38.53,38.53,227775.0,30.156,30.1638,30.1482,30.1482,227775.0
2021-04-05 12:30:00,38.54,38.55,38.53,38.54,364567.0,30.156,30.1638,30.1482,30.156,364567.0
2021-04-05 13:00:00,38.54,38.55,38.53,38.55,351846.0,30.156,30.1638,30.1482,30.1638,351846.0
2021-04-05 13:30:00,38.55,38.57,38.54,38.55,563109.0,30.1638,30.1795,30.156,30.1638,563109.0
2021-04-05 14:00:00,38.55,38.55,38.54,38.54,127973.0,30.1638,30.1638,30.156,30.156,127973.0
2021-04-05 14:30:00,38.54,38.55,38.54,38.54,300319.0,30.156,30.1638,30.156,30.156,300319.0
2021-04-05 15:00:00,38.55,38.55,38.52,38.55,499356.0,30.1638,30.1638,30.1404,30.1638,499356.0
2021-04-05 15:30:00,38.55,38.58,38.54,38.56,726399.0,30.1638,30.1873,30.156,30.1717,726399.0
2021-04-06 09:30:00,38.57,38.62,38.55,38.62,1527988.0,30.1795,30.2186,30.1638,30.2186,1527988.0
2021-04-06 10:00:00,38.62,38.63,38.61,38.63,297429.0,30.2186,30.2264,30.2108,30.2264,297429.0
2021-04-06 10:30:00,38.62,38.65,38.61,38.64,420748.0,30.2186,30.2421,30.2108,30.2343,420748.0
2021-04-06 11:00:00,38.63,38.64,38.63,38.64,178625.0,30.2264,30.2343,30.2264,30.2343,178625.0
2021-04-06 11:30:00,38.63,38.64,38.63,38.64,211534.0,30.2264,30.2343,30.2264,30.2343,211534.0
2021-04-06 12:00:00,38.64,38.65,38.63,38.65,239562.0,30.2343,30.2421,30.2264,30.2421,239562.0
2021-04-06 12:30:00,38.65,38.67,38.64,38.67,610530.0,30.2421,30.2577,30.2343,30.2577,610530.0
2021-04-06 13:00:00,38.66,38.68,38.66,38.66,700464.0,30.2499,30.2656,30.2499,30.2499,700464.0
2021-04-06 13:30:00,38.66,38.68,38.65,38.68,208532.0,30.2499,30.2656,30.2421,30.2656,208532.0
2021-04-06 14:00:00,38.67,38.68,38.67,38.68,279788.0,30.2577,30.2656,30.2577,30.2656,279788.0
2021-04-06 14:30:00,38.68,38.69,38.67,38.68,284727.0,30.2656,30.2734,30.2577,30.2656,284727.0
2021-04-06 15:00:00,38.68,38.69,38.67,38.68,364465.0,30.2656,30.2734,30.2577,30.2656,364465.0
2021-04-06 15:30:00,38.68,38.68,38.63,38.63,1083909.0,30.2656,30.2656,30.2264,30.2264,1083909.0
2021-04-07 09:30:00,38.61,38.67,38.59,38.62,579102.0,30.2108,30.2577,30.1951,30.2186,579102.0
2021-04-07 10:00:00,38.62,38.67,38.61,38.66,261285.0,30.2186,30.2577,30.2108,30.2499,261285.0
2021-04-07 10:30:00,38.66,38.68,38.64,38.68,220933.0,30.2499,30.2656,30.2343,30.2656,220933.0
2021-04-07 11:00:00,38.67,38.68,38.64,38.64,173742.0,30.2577,30.2656,30.2343,30.2343,173742.0
2021-04-07 11:30:00,38.64,38.66,38.64,38.66,644261.0,30.2343,30.2499,30.2343,30.2499,644261.0
2021-04-07 12:00:00,38.66,38.66,38.62,38.63,166135.0,30.2499,30.2499,30.2186,30.2264,166135.0
2021-04-07 12:30:00,38.63,38.65,38.63,38.64,98232.0,30.2264,30.2421,30.2264,30.2343,98232.0
2021-04-07 13:00:00,38.63,38.66,38.63,38.65,283297.0,30.2264,30.2499,30.2264,30.2421,283297.0
2021-04-07 13:30:00,38.65,38.66,38.64,38.65,162655.0,30.2421,30.2499,30.2343,30.2421,162655.0
2021-04-07 14:00:00,38.65,38.67,38.64,38.65,186093.0,30.2421,30.2577,30.2343,30.2421,186093.0
2021-04-07 14:30:00,38.65,38.66,38.63,38.63,153375.0,30.2421,30.2499,30.2264,30.2264,153375.0
2021-04-07 15:00:00,38.64,38.65,38.62,38.63,166724.0,30.2343,30.2421,30.2186,30.2264,166724.0
2021-04-07 15:30:00,38.63,38.64,38.61,38.61,375464.0,30.2264,30.2343,30.2108,30.2108,375464.0
2021-04-08 09:30:00,38.67,38.68,38.63,38.64,191784.0,30.2577,30.2656,30.2264,30.2343,191784.0
2021-04-08 10:00:00,38.64,38.65,38.63,38.64,87385.0,30.2343,30.2421,30.2264,30.2343,87385.0
2021-04-08 10:30:00,38.63,38.65,38.63,38.65,116143.0,30.2264,30.2421,30.2264,30.2421,116143.0
2021-04-08 11:00:00,38.65,38.65,38.64,38.65,97921.0,30.2421,30.2421,30.2343,30.2421,97921.0
2021-04-08 11:30:00,38.64,38.65,38.64,38.65,58508.0,30.2343,30.2421,30.2343,30.2421,58508.0
2021-04-08 12:00:00,38.65,38.65,38.64,38.65,65252.0,30.2421,30.2421,30.2343,30.2421,65252.0
2021-04-08 12:30:00,38.65,38.65,38.64,38.65,73855.0,30.2421,30.2421,30.2343,30.2421,73855.0
2021-04-08 13:00:00,38.64,38.65,38.64,38.65,106994.0,30.2343,30.2421,30.2343,30.2421,106994.0
2021-04-08 13:30:00,38.65,38.65,38.64,38.65,102337.0,30.2421,30.2421,30.2343,30.2421,102337.0
2021-04-08 14:00:00,38.65,38.65,38.64,38.65,118009.0,30.2421,30.2421,30.2343,30.2421,118009.0
2021-04-08 14:30:00,38.65,38.66,38.64,38.66,258281.0,30.2421,30.2499,30.2343,30.2499,258281.0
2021-04-08 15:00:00,38.66,38.67,38.65,38.66,258725.0,30.2499,30.2577,30.2421,30.2499,258725.0
2021-04-08 15:30:00,38.67,38.68,38.64,38.66,843873.0,30.2577,30.2656,30.2343,30.2499,843873.0
2021-04-09 09:30:00,38.63,38.64,38.62,38.64,158217.0,30.2264,30.2343,30.2186,30.2343,158217.0
2021-04-09 10:00:00,38.64,38.68,38.63,38.66,163008.0,30.2343,30.2656,30.2264,30.2499,163008.0
2021-04-09 10:30:00,38.67,38.69,38.66,38.68,215013.0,30.2577,30.2734,30.2499,30.2656,215013.0
2021-04-09 11:00:00,38.68,38.69,38.67,38.67,210787.0,30.2656,30.2734,30.2577,30.2577,210787.0
2021-04-09 11:30:00,38.67,38.69,38.67,38.69,88643.0,30.2577,30.2734,30.2577,30.2734,88643.0
2021-04-09 12:00:00,38.68,38.69,38.68,38.69,96255.0,30.2656,30.2734,30.2656,30.2734,96255.0
2021-04-09 12:30:00,38.69,38.69,38.67,38.68,88062.0,30.2734,30.2734,30.2577,30.2656,88062.0
2021-04-09 13:00:00,38.67,38.68,38.66,38.68,98913.0,30.2577,30.2656,30.2499,30.2656,98913.0
2021-04-09 13:30:00,38.68,38.68,38.67,38.68,85696.0,30.2656,30.2656,30.2577,30.2656,85696.0
2021-04-09 14:00:00,38.68,38.68,38.66,38.66,133480.0,30.2656,30.2656,30.2499,30.2499,133480.0
2021-04-09 14:30:00,38.66,38.67,38.63,38.64,144641.0,30.2499,30.2577,30.2264,30.2343,144641.0
2021-04-09 15:00:00,38.64,38.65,38.63,38.65,181534.0,30.2343,30.2421,30.2264,30.2421,181534.0
2021-04-09 15:30:00,38.65,38.68,38.64,38.68,700948.0,30.2421,30.2656,30.2343,30.2656,700948.0
2021-04-12 09:30:00,38.64,38.67,38.64,38.66,182232.0,30.2343,30.2577,30.2343,30.2499,182232.0
2021-04-12 10:00:00,38.66,38.69,38.66,38.69,144010.0,30.2499,30.2734,30.2499,30.2734,144010.0
2021-04-12 10:30:00,38.68,38.69,38.67,38.67,176721.0,30.2656,30.2734,30.2577,30.2577,176721.0
2021-04-12 11:00:00,38.68,38.68,38.67,38.68,114486.0,30.2656,30.2656,30.2577,30.2656,114486.0
2021-04-12 11:30:00,38.68,38.69,38.67,38.69,111468.0,30.2656,30.2734,30.2577,30.2734,111468.0
2021-04-12 12:00:00,38.68,38.69,38.67,38.67,151664.0,30.2656,30.2734,30.2577,30.2577,151664.0
2021-04-12 12:30:00,38.68,38.68,38.67,38.68,98432.0,30.2656,30.2656,30.2577,30.2656,98432.0
2021-04-12 13:00:00,38.68,38.68,38.67,38.68,84762.0,30.2656,30.2656,30.2577,30.2656,84762.0
2021-04-12 13:30:00,38.68,38.68,38.66,38.66,118690.0,30.2656,30.2656,30.2499,30.2499,118690.0
2021-04-12 14:00:00,38.66,38.67,38.64,38.66,189506.0,30.2499,30.2577,30.2343,30.2499,189506.0
2021-04-12 14:30:00,38.66,38.66,38.65,38.66,108680.0,30.2499,30.2499,30.2421,30.2499,108680.0
2021-04-12 15:00:00,38.66,38.67,38.65,38.66,175115.0,30.2499,30.2577,30.2421,30.2499,175115.0
2021-04-12 15:30:00,38.67,38.68,38.63,38.63,292348.0,30.2577,30.2656,30.2264,30.2264,292348.0
2021-04-13 09:30:00,38.65,38.65,38.61,38.64,200245.0,30.2421,30.2421,30.2108,30.2343,200245.0
2021-04-13 10:00:00,38.64,38.65,38.62,38.62,110050.0,30.2343,30.2421,30.2186,30.2186,110050.0
2021-04-13 10:30:00,38.63,38.67,38.62,38.66,157576.0,30.2264,30.2577,30.2186,30.2499,157576.0
2021-04-13 11:00:00,38.67,38.67,38.66,38.66,310750.0,30.2577,30.2577,30.2499,30.2499,310750.0
2021-04-13 11:30:00,38.67,38.68,38.66,38.68,188249.0,30.2577,30.2656,30.2499,30.2656,188249.0
2021-04-13 12:00:00,38.67,38.7,38.67,38.69,293607.0,30.2577,30.2812,30.2577,30.2734,293607.0
2021-04-13 12:30:00,38.69,38.7,38.68,38.69,124999.0,30.2734,30.2812,30.2656,30.2734,124999.0
2021-04-13 13:00:00,38.7,38.73,38.69,38.73,443009.0,30.2812,30.3047,30.2734,30.3047,443009.0
2021-04-13 13:30:00,38.73,38.74,38.72,38.73,215340.0,30.3047,30.3125,30.2969,30.3047,215340.0
2021-04-13 14:00:00,38.72,38.75,38.71,38.74,276869.0,30.2969,30.3203,30.289,30.3125,276869.0
2021-04-13 14:30:00,38.74,38.78,38.74,38.77,351947.0,30.3125,30.3438,30.3125,30.336,351947.0
2021-04-13 15:00:00,38.78,38.78,38.68,38.69,780983.0,30.3438,30.3438,30.2656,30.2734,780983.0
2021-04-13 15:30:00,38.68,38.76,38.68,38.75,520710.0,30.2656,30.3282,30.2656,30.3203,520710.0
2021-04-14 09:30:00,38.75,38.75,38.68,38.74,255200.0,30.3203,30.3203,30.2656,30.3125,255200.0
2021-04-14 10:00:00,38.75,38.76,38.73,38.74,86459.0,30.3203,30.3282,30.3047,30.3125,86459.0
2021-04-14 10:30:00,38.74,38.79,38.74,38.76,192640.0,30.3125,30.3516,30.3125,30.3282,192640.0
2021-04-14 11:00:00,38.76,38.77,38.73,38.77,115225.0,30.3282,30.336,30.3047,30.336,115225.0
2021-04-14 11:30:00,38.76,38.77,38.74,38.76,106790.0,30.3282,30.336,30.3125,30.3282,106790.0
2021-04-14 12:00:00,38.76,38.77,38.71,38.72,244920.0,30.3282,30.336,30.289,30.2969,244920.0
2021-04-14 12:30:00,38.72,38.74,38.71,38.74,79588.0,30.2969,30.3125,30.289,30.3125,79588.0
2021-04-14 13:00:00,38.74,38.75,38.73,38.75,80432.0,30.3125,30.3203,30.3047,30.3203,80432.0
2021-04-14 13:30:00,38.75,38.75,38.72,38.72,80006.0,30.3203,30.3203,30.2969,30.2969,80006.0
2021-04-14 14:00:00,38.72,38.73,38.7,38.71,148351.0,30.2969,30.3047,30.2812,30.289,148351.0
2021-04-14 14:30:00,38.71,38.71,38.68,38.69,139993.0,30.289,30.289,30.2656,30.2734,139993.0
2021-04-14 15:00:00,38.68,38.7,38.66,38.68,142603.0,30.2656,30.2812,30.2499,30.2656,142603.0
2021-04-14 15:30:00,38.68,38.69,38.66,38.68,335630.0,30.2656,30.2734,30.2499,30.2656,335630.0
2021-04-15 09:30:00,38.77,38.78,38.75,38.76,187418.0,30.336,30.3438,30.3203,30.3282,187418.0
2021-04-15 10:00:00,38.75,38.77,38.75,38.76,108719.0,30.3203,30.336,30.3203,30.3282,108719.0
2021-04-15 10:30:00,38.77,38.78,38.76,38.77,86328.0,30.336,30.3438,30.3282,30.336,86328.0
2021-04-15 11:00:00,38.77,38.78,38.77,38.77,91997.0,30.336,30.3438,30.336,30.336,91997.0
2021-04-15 11:30:00,38.77,38.79,38.77,38.79,123025.0,30.336,30.3516,30.336,30.3516,123025.0
2021-04-15 12:00:00,38.79,38.79,38.78,38.79,77858.0,30.3516,30.3516,30.3438,30.3516,77858.0
2021-04-15 12:30:00,38.79,38.8,38.78,38.79,112799.0,30.3516,30.3595,30.3438,30.3516,112799.0
2021-04-15 13:00:00,38.8,38.8,38.79,38.8,86695.0,30.3595,30.3595,30.3516,30.3595,86695.0
2021-04-15 13:30:00,38.8,38.8,38.79,38.8,88233.0,30.3595,30.3595,30.3516,30.3595,88233.0
2021-04-15 14:00:00,38.8,38.8,38.79,38.8,101489.0,30.3595,30.3595,30.3516,30.3595,101489.0
2021-04-15 14:30:00,38.8,38.81,38.79,38.81,134028.0,30.3595,30.3673,30.3516,30.3673,134028.0
2021-04-15 15:00:00,38.81,38.82,38.8,38.82,232235.0,30.3673,30.3751,30.3595,30.3751,232235.0
2021-04-15 15:30:00,38.82,38.88,38.81,38.87,795694.0,30.3751,30.4221,30.3673,30.4142,795694.0
2021-04-16 09:30:00,38.84,38.9,38.83,38.87,437784.0,30.3908,30.4377,30.3829,30.4142,437784.0
2021-04-16 10:00:00,38.86,38.89,38.86,38.89,222642.0,30.4064,30.4299,30.4064,30.4299,222642.0
2021-04-16 10:30:00,38.88,38.9,38.87,38.89,128572.0,30.4221,30.4377,30.4142,30.4299,128572.0
2021-04-16 11:00:00,38.89,38.89,38.87,38.89,129817.0,30.4299,30.4299,30.4142,30.4299,129817.0
2021-04-16 11:30:00,38.89,38.89,38.85,38.87,131098.0,30.4299,30.4299,30.3986,30.4142,131098.0
2021-04-16 12:00:00,38.87,38.87,38.85,38.86,93804.0,30.4142,30.4142,30.3986,30.4064,93804.0
2021-04-16 12:30:00,38.86,38.87,38.85,38.86,94656.0,30.4064,30.4142,30.3986,30.4064,94656.0
2021-04-16 13:00:00,38.86,38.87,38.85,38.86,125207.0,30.4064,30.4142,30.3986,30.4064,125207.0
2021-04-16 13:30:00,38.85,38.86,38.85,38.86,61169.0,30.3986,30.4064,30.3986,30.4064,61169.0
2021-04-16 14:00:00,38.86,38.88,38.85,38.88,166324.0,30.4064,30.4221,30.3986,30.4221,166324.0
2021-04-16 14:30:00,38.88,38.88,38.85,38.86,204985.0,30.4221,30.4221,30.3986,30.4064,204985.0
2021-04-16 15:00:00,38.86,38.88,38.85,38.88,124470.0,30.4064,30.4221,30.3986,30.4221,124470.0
2021-04-16 15:30:00,38.87,38.88,38.87,38.87,272589.0,30.4142,30.4221,30.4142,30.4142,272589.0
2021-04-19 09:30:00,38.86,38.86,38.82,38.83,240463.0,30.4064,30.4064,30.3751,30.3829,240463.0
2021-04-19 10:00:00,38.83,38.83,38.77,38.77,1341775.0,30.3829,30.3829,30.336,30.336,1341775.0
2021-04-19 10:30:00,38.78,38.78,38.75,38.77,273454.0,30.3438,30.3438,30.3203,30.336,273454.0
2021-04-19 11:00:00,38.77,38.78,38.76,38.78,328520.0,30.336,30.3438,30.3282,30.3438,328520.0
2021-04-19 11:30:00,38.77,38.78,38.76,38.77,165716.0,30.336,30.3438,30.3282,30.336,165716.0
2021-04-19 12:00:00,38.76,38.78,38.75,38.76,173366.0,30.3282,30.3438,30.3203,30.3282,173366.0
2021-04-19 12:30:00,38.77,38.77,38.75,38.76,123032.0,30.336,30.336,30.3203,30.3282,123032.0
2021-04-19 13:00:00,38.76,38.77,38.75,38.77,89189.0,30.3282,30.336,30.3203,30.336,89189.0
2021-04-19 13:30:00,38.77,38.78,38.76,38.77,194691.0,30.336,30.3438,30.3282,30.336,194691.0
2021-04-19 14:00:00,38.77,38.78,38.76,38.77,104312.0,30.336,30.3438,30.3282,30.336,104312.0
2021-04-19 14:30:00,38.77,38.78,38.75,38.77,171182.0,30.336,30.3438,30.3203,30.336,171182.0
2021-04-19 15:00:00,38.76,38.77,38.75,38.75,146496.0,30.3282,30.336,30.3203,30.3203,146496.0
2021-04-19 15:30:00,38.75,38.76,38.7,38.73,512017.0,30.3203,30.3282,30.2812,30.3047,512017.0
2021-04-20 09:30:00,38.72,38.74,38.66,38.7,264912.0,30.2969,30.3125,30.2499,30.2812,264912.0
2021-04-20 10:00:00,38.7,38.7,38.69,38.7,132533.0,30.2812,30.2812,30.2734,30.2812,132533.0
2021-04-20 10:30:00,38.7,38.7,38.61,38.64,287890.0,30.2812,30.2812,30.2108,30.2343,287890.0
2021-04-20 11:00:00,38.63,38.64,38.61,38.62,208113.0,30.2264,30.2343,30.2108,30.2186,208113.0
2021-04-20 11:30:00,38.62,38.62,38.6,38.6,444754.0,30.2186,30.2186,30.203,30.203,444754.0
2021-04-20 12:00:00,38.61,38.65,38.6,38.64,284168.0,30.2108,30.2421,30.203,30.2343,284168.0
2021-04-20 12:30:00,38.64,38.65,38.61,38.62,158160.0,30.2343,30.2421,30.2108,30.2186,158160.0
2021-04-20 13:00:00,38.62,38.63,38.61,38.62,137438.0,30.2186,30.2264,30.2108,30.2186,137438.0
2021-04-20 13:30:00,38.62,38.62,38.59,38.59,298755.0,30.2186,30.2186,30.1951,30.1951,298755.0
2021-04-20 14:00:00,38.59,38.61,38.59,38.61,169429.0,30.1951,30.2108,30.1951,30.2108,169429.0
2021-04-20 14:30:00,38.61,38.61,38.59,38.6,294198.0,30.2108,30.2108,30.1951,30.203,294198.0
2021-04-20 15:00:00,38.61,38.62,38.6,38.61,628542.0,30.2108,30.2186,30.203,30.2108,628542.0
2021-04-20 15:30:00,38.61,38.64,38.61,38.62,573333.0,30.2108,30.2343,30.2108,30.2186,573333.0
2021-04-21 09:30:00,38.61,38.71,38.61,38.71,275119.0,30.2108,30.289,30.2108,30.289,275119.0
2021-04-21 10:00:00,38.71,38.77,38.7,38.77,318205.0,30.289,30.336,30.2812,30.336,318205.0
2021-04-21 10:30:00,38.77,38.77,38.75,38.76,162170.0,30.336,30.336,30.3203,30.3282,162170.0
2021-04-21 11:00:00,38.75,38.76,38.72,38.72,174146.0,30.3203,30.3282,30.2969,30.2969,174146.0
2021-04-21 11:30:00,38.72,38.75,38.71,38.75,182754.0,30.2969,30.3203,30.289,30.3203,182754.0
2021-04-21 12:00:00,38.75,38.75,38.74,38.75,69661.0,30.3203,30.3203,30.3125,30.3203,69661.0
2021-04-21 12:30:00,38.74,38.75,38.74,38.74,126674.0,30.3125,30.3203,30.3125,30.3125,126674.0
2021-04-21 13:00:00,38.75,38.75,38.74,38.74,57346.0,30.3203,30.3203,30.3125,30.3125,57346.0
2021-04-21 13:30:00,38.74,38.76,38.74,38.75,89447.0,30.3125,30.3282,30.3125,30.3203,89447.0
2021-04-21 14:00:00,38.76,38.78,38.75,38.78,115826.0,30.3282,30.3438,30.3203,30.3438,115826.0
2021-04-21 14:30:00,38.77,38.78,38.77,38.77,159411.0,30.336,30.3438,30.336,30.336,159411.0
2021-04-21 15:00:00,38.77,38.78,38.76,38.77,104312.0,30.336,30.3438,30.3282,30.336,104312.0
2021-04-21 15:30:00,38.77,38.78,38.75,38.78,343741.0,30.336,30.3438,30.3203,30.3438,343741.0
2021-04-22 09:30:00,38.81,38.84,38.76,38.79,213830.0,30.3673,30.3908,30.3282,30.3516,213830.0
2021-04-22 10:00:00,38.79,38.79,38.75,38.75,129118.0,30.3516,30.3516,30.3203,30.3203,129118.0
2021-04-22 10:30:00,38.76,38.78,38.75,38.76,164738.0,30.3282,30.3438,30.3203,30.3282,164738.0
2021-04-22 11:00:00,38.76,38.78,38.75,38.77,95730.0,30.3282,30.3438,30.3203,30.336,95730.0
2021-04-22 11:30:00,38.77,38.79,38.77,38.79,107206.0,30.336,30.3516,30.336,30.3516,107206.0
2021-04-22 12:00:00,38.79,38.84,38.78,38.84,69299.0,30.3516,30.3908,30.3438,30.3908,69299.0
2021-04-22 12:30:00,38.83,38.84,38.83,38.84,53385.0,30.3829,30.3908,30.3829,30.3908,53385.0
2021-04-22 13:00:00,38.84,38.84,38.78,38.81,304493.0,30.3908,30.3908,30.3438,30.3673,304493.0
2021-04-22 13:30:00,38.81,38.81,38.73,38.74,228632.0,30.3673,30.3673,30.3047,30.3125,228632.0
2021-04-22 14:00:00,38.74,38.78,38.72,38.78,198769.0,30.3125,30.3438,30.2969,30.3438,198769.0
2021-04-22 14:30:00,38.78,38.8,38.77,38.79,114903.0,30.3438,30.3595,30.336,30.3516,114903.0
2021-04-22 15:00:00,38.8,38.8,38.75,38.78,190928.0,30.3595,30.3595,30.3203,30.3438,190928.0
2021-04-22 15:30:00,38.78,38.8,38.76,38.77,317181.0,30.3438,30.3595,30.3282,30.336,317181.0
2021-04-23 09:30:00,38.77,38.83,38.77,38.82,234226.0,30.336,30.3829,30.336,30.3751,234226.0
2021-04-23 10:00:00,38.83,38.83,38.81,38.83,80953.0,30.3829,30.3829,30.3673,30.3829,80953.0
2021-04-23 10:30:00,38.83,38.87,38.82,38.87,115799.0,30.3829,30.4142,30.3751,30.4142,115799.0
2021-04-23 11:00:00,38.87,38.88,38.86,38.88,65624.0,30.4142,30.4221,30.4064,30.4221,65624.0
2021-04-23 11:30:00,38.88,38.91,38.87,38.91,144296.0,30.4221,30.4455,30.4142,30.4455,144296.0
2021-04-23 12:00:00,38.91,38.93,38.89,38.9,177591.0,30.4455,30.4612,30.4299,30.4377,177591.0
2021-04-23 12:30:00,38.89,38.91,38.88,38.89,118031.0,30.4299,30.4455,30.4221,30.4299,118031.0
2021-04-23 13:00:00,38.89,38.92,38.88,38.91,230193.0,30.4299,30.4534,30.4221,30.4455,230193.0
2021-04-23 13:30:00,38.91,38.91,38.88,38.9,251481.0,30.4455,30.4455,30.4221,30.4377,251481.0
2021-04-23 14:00:00,38.9,38.92,38.89,38.91,98519.0,30.4377,30.4534,30.4299,30.4455,98519.0
2021-04-23 14:30:00,38.91,38.95,38.9,38.94,238434.0,30.4455,30.4768,30.4377,30.469,238434.0
2021-04-23 15:00:00,38.94,38.95,38.92,38.93,131577.0,30.469,30.4768,30.4534,30.4612,131577.0
2021-04-23 15:30:00,38.93,38.93,38.86,38.88,533608.0,30.4612,30.4612,30.4064,30.4221,533608.0
2021-04-26 09:30:00,38.95,38.98,38.92,38.98,280137.0,30.4768,30.5003,30.4534,30.5003,280137.0
2021-04-26 10:00:00,38.98,38.99,38.97,38.99,581876.0,30.5003,30.5081,30.4925,30.5081,581876.0
2021-04-26 10:30:00,38.99,38.99,38.97,38.99,105150.0,30.5081,30.5081,30.4925,30.5081,105150.0
2021-04-26 11:00:00,38.98,38.99,38.98,38.98,99662.0,30.5003,30.5081,30.5003,30.5003,99662.0
2021-04-26 11:30:00,38.99,39.0,38.98,39.0,113727.0,30.5081,30.516,30.5003,30.516,113727.0
2021-04-26 12:00:00,39.0,39.0,38.99,39.0,82957.0,30.516,30.516,30.5081,30.516,82957.0
2021-04-26 12:30:00,38.99,39.0,38.99,39.0,54159.0,30.5081,30.516,30.5081,30.516,54159.0
2021-04-26 13:00:00,39.0,39.01,38.99,39.01,99649.0,30.516,30.5238,30.5081,30.5238,99649.0
2021-04-26 13:30:00,39.01,39.01,39.0,39.01,98546.0,30.5238,30.5238,30.516,30.5238,98546.0
2021-04-26 14:00:00,39.01,39.01,38.99,39.01,83830.0,30.5238,30.5238,30.5081,30.5238,83830.0
2021-04-26 14:30:00,39.01,39.03,39.0,39.02,281218.0,30.5238,30.5394,30.516,30.5316,281218.0
2021-04-26 15:00:00,39.02,39.02,38.99,38.99,157894.0,30.5316,30.5316,30.5081,30.5081,157894.0
2021-04-26 15:30:00,38.99,39.02,38.98,39.0,272694.0,30.5081,30.5316,30.5003,30.516,272694.0
2021-04-27 09:30:00,38.98,39.02,38.92,38.96,411562.0,30.5003,30.5316,30.4534,30.4847,411562.0
2021-04-27 10:00:00,38.96,38.98,38.95,38.97,226278.0,30.4847,30.5003,30.4768,30.4925,226278.0
2021-04-27 10:30:00,38.97,38.97,38.95,38.97,188697.0,30.4925,30.4925,30.4768,30.4925,188697.0
2021-04-27 11:00:00,38.97,38.98,38.96,38.98,80018.0,30.4925,30.5003,30.4847,30.5003,80018.0
2021-04-27 11:30:00,38.98,38.98,38.97,38.98,36450.0,30.5003,30.5003,30.4925,30.5003,36450.0
2021-04-27 12:00:00,38.98,38.98,38.97,38.98,50697.0,30.5003,30.5003,30.4925,30.5003,50697.0
2021-04-27 12:30:00,38.97,38.98,38.97,38.97,93535.0,30.4925,30.5003,30.4925,30.4925,93535.0
2021-04-27 13:00:00,38.98,38.98,38.97,38.97,99102.0,30.5003,30.5003,30.4925,30.4925,99102.0
2021-04-27 13:30:00,38.97,38.98,38.97,38.97,88179.0,30.4925,30.5003,30.4925,30.4925,88179.0
2021-04-27 14:00:00,38.97,38.98,38.93,38.94,194047.0,30.4925,30.5003,30.4612,30.469,194047.0
2021-04-27 14:30:00,38.94,38.95,38.9,38.91,165050.0,30.469,30.4768,30.4377,30.4455,165050.0
2021-04-27 15:00:00,38.91,38.91,38.88,38.89,217286.0,30.4455,30.4455,30.4221,30.4299,217286.0
2021-04-27 15:30:00,38.9,38.9,38.84,38.86,391355.0,30.4377,30.4377,30.3908,30.4064,391355.0
2021-04-28 09:30:00,38.93,38.96,38.86,38.87,246281.0,30.4612,30.4847,30.4064,30.4142,246281.0
2021-04-28 10:00:00,38.87,38.88,38.83,38.83,226502.0,30.4142,30.4221,30.3829,30.3829,226502.0
2021-04-28 10:30:00,38.83,38.86,38.82,38.84,206690.0,30.3829,30.4064,30.3751,30.3908,206690.0
2021-04-28 11:00:00,38.84,38.86,38.83,38.86,104477.0,30.3908,30.4064,30.3829,30.4064,104477.0
2021-04-28 11:30:00,38.86,38.86,38.85,38.86,93183.0,30.4064,30.4064,30.3986,30.4064,93183.0
2021-04-28 12:00:00,38.86,38.88,38.85,38.88,125304.0,30.4064,30.4221,30.3986,30.4221,125304.0
2021-04-28 12:30:00,38.88,38.88,38.87,38.87,55134.0,30.4221,30.4221,30.4142,30.4142,55134.0
2021-04-28 13:00:00,38.88,38.88,38.87,38.88,92615.0,30.4221,30.4221,30.4142,30.4221,92615.0
2021-04-28 13:30:00,38.87,38.88,38.85,38.87,129975.0,30.4142,30.4221,30.3986,30.4142,129975.0
2021-04-28 14:00:00,38.87,38.89,38.85,38.87,187301.0,30.4142,30.4299,30.3986,30.4142,187301.0
2021-04-28 14:30:00,38.87,38.9,38.85,38.87,142872.0,30.4142,30.4377,30.3986,30.4142,142872.0
2021-04-28 15:00:00,38.87,38.88,38.84,38.88,165120.0,30.4142,30.4221,30.3908,30.4221,165120.0
2021-04-28 15:30:00,38.88,38.91,38.87,38.89,432548.0,30.4221,30.4455,30.4142,30.4299,432548.0
2021-04-29 09:30:00,38.93,38.98,38.86,38.88,279918.0,30.4612,30.5003,30.4064,30.4221,279918.0
2021-04-29 10:00:00,38.88,38.91,38.8,38.83,737794.0,30.4221,30.4455,30.3595,30.3829,737794.0
2021-04-29 10:30:00,38.83,38.83,38.75,38.8,425707.0,30.3829,30.3829,30.3203,30.3595,425707.0
2021-04-29 11:00:00,38.8,38.83,38.79,38.82,153817.0,30.3595,30.3829,30.3516,30.3751,153817.0
2021-04-29 11:30:00,38.81,38.82,38.78,38.79,161689.0,30.3673,30.3751,30.3438,30.3516,161689.0
2021-04-29 12:00:00,38.78,38.79,38.75,38.79,145474.0,30.3438,30.3516,30.3203,30.3516,145474.0
2021-04-29 12:30:00,38.79,38.82,38.78,38.79,105064.0,30.3516,30.3751,30.3438,30.3516,105064.0
2021-04-29 13:00:00,38.8,38.81,38.78,38.8,142323.0,30.3595,30.3673,30.3438,30.3595,142323.0
2021-04-29 13:30:00,38.81,38.81,38.74,38.74,287148.0,30.3673,30.3673,30.3125,30.3125,287148.0
2021-04-29 14:00:00,38.74,38.77,38.73,38.76,376892.0,30.3125,30.336,30.3047,30.3282,376892.0
2021-04-29 14:30:00,38.77,38.79,38.76,38.78,219366.0,30.336,30.3516,30.3282,30.3438,219366.0
2021-04-29 15:00:00,38.78,38.81,38.77,38.8,227803.0,30.3438,30.3673,30.336,30.3595,227803.0
2021-04-29 15:30:00,38.8,38.8,38.74,38.78,757237.0,30.3595,30.3595,30.3125,30.3438,757237.0
2021-04-30 09:30:00,38.76,38.78,38.72,38.77,275111.0,30.3282,30.3438,30.2969,30.336,275111.0
2021-04-30 10:00:00,38.77,38.77,38.75,38.77,105956.0,30.336,30.336,30.3203,30.336,105956.0
2021-04-30 10:30:00,38.77,38.78,38.75,38.75,221161.0,30.336,30.3438,30.3203,30.3203,221161.0
2021-04-30 11:00:00,38.76,38.76,38.73,38.73,155404.0,30.3282,30.3282,30.3047,30.3047,155404.0
2021-04-30 11:30:00,38.73,38.74,38.73,38.73,164086.0,30.3047,30.3125,30.3047,30.3047,164086.0
2021-04-30 12:00:00,38.74,38.74,38.73,38.73,163821.0,30.3125,30.3125,30.3047,30.3047,163821.0
2021-04-30 12:30:00,38.74,38.77,38.73,38.76,278983.0,30.3125,30.336,30.3047,30.3282,278983.0
2021-04-30 13:00:00,38.76,38.77,38.75,38.76,125301.0,30.3282,30.336,30.3203,30.3282,125301.0
2021-04-30 13:30:00,38.77,38.77,38.73,38.73,205701.0,30.336,30.336,30.3047,30.3047,205701.0
2021-04-30 14:00:00,38.73,38.75,38.73,38.74,152046.0,30.3047,30.3203,30.3047,30.3125,152046.0
2021-04-30 14:30:00,38.74,38.78,38.74,38.75,312848.0,30.3125,30.3438,30.3125,30.3203,312848.0
2021-04-30 15:00:00,38.75,38.76,38.71,38.74,392088.0,30.3203,30.3282,30.289,30.3125,392088.0
2021-04-30 15:30:00,38.74,38.75,38.7,38.7,1256110.0,30.3125,30.3203,30.2812,30.2812,1256110.0
2021-05-03 09:30:00,38.68,38.68,38.51,38.58,585701.0,30.388,30.388,30.2545,30.3094,585701.0
2021-05-03 10:00:00,38.59,38.6,38.55,38.57,259968.0,30.3173,30.3252,30.2859,30.3016,259968.0
2021-05-03 10:30:00,38.58,38.6,38.57,38.58,173094.0,30.3094,30.3252,30.3016,30.3094,173094.0
2021-05-03 11:00:00,38.58,38.58,38.54,38.54,191467.0,30.3094,30.3094,30.278,30.278,191467.0
2021-05-03 11:30:00,38.54,38.58,38.54,38.58,152303.0,30.278,30.3094,30.278,30.3094,152303.0
2021-05-03 12:00:00,38.58,38.58,38.57,38.57,106615.0,30.3094,30.3094,30.3016,30.3016,106615.0
2021-05-03 12:30:00,38.58,38.58,38.57,38.57,121669.0,30.3094,30.3094,30.3016,30.3016,121669.0
2021-05-03 13:00:00,38.58,38.6,38.57,38.59,167737.0,30.3094,30.3252,30.3016,30.3173,167737.0
2021-05-03 13:30:00,38.59,38.64,38.59,38.63,223893.0,30.3173,30.3566,30.3173,30.3487,223893.0
2021-05-03 14:00:00,38.63,38.64,38.62,38.64,161642.0,30.3487,30.3566,30.3409,30.3566,161642.0
2021-05-03 14:30:00,38.64,38.66,38.63,38.65,353409.0,30.3566,30.3723,30.3487,30.3644,353409.0
2021-05-03 15:00:00,38.66,38.67,38.65,38.66,269808.0,30.3723,30.3802,30.3644,30.3723,269808.0
2021-05-03 15:30:00,38.66,38.67,38.61,38.62,596100.0,30.3723,30.3802,30.333,30.3409,596100.0
2021-05-04 09:30:00,38.68,38.68,38.52,38.55,607361.0,30.388,30.388,30.2623,30.2859,607361.0
2021-05-04 10:00:00,38.55,38.58,38.51,38.57,448557.0,30.2859,30.3094,30.2545,30.3016,448557.0
2021-05-04 10:30:00,38.58,38.6,38.56,38.57,336512.0,30.3094,30.3252,30.2937,30.3016,336512.0
2021-05-04 11:00:00,38.57,38.58,38.52,38.55,406697.0,30.3016,30.3094,30.2623,30.2859,406697.0
2021-05-04 11:30:00,38.55,38.58,38.55,38.56,264716.0,30.2859,30.3094,30.2859,30.2937,264716.0
2021-05-04 12:00:00,38.56,38.58,38.55,38.58,131601.0,30.2937,30.3094,30.2859,30.3094,131601.0
2021-05-04 12:30:00,38.58,38.58,38.56,38.57,158096.0,30.3094,30.3094,30.2937,30.3016,158096.0
2021-05-04 13:00:00,38.57,38.59,38.56,38.59,341673.0,30.3016,30.3173,30.2937,30.3173,341673.0
2021-05-04 13:30:00,38.59,38.6,38.58,38.59,368398.0,30.3173,30.3252,30.3094,30.3173,368398.0
2021-05-04 14:00:00,38.59,38.61,38.59,38.59,333494.0,30.3173,30.333,30.3173,30.3173,333494.0
2021-05-04 14:30:00,38.59,38.61,38.59,38.61,379101.0,30.3173,30.333,30.3173,30.333,379101.0
2021-05-04 15:00:00,38.6,38.61,38.59,38.59,362770.0,30.3252,30.333,30.3173,30.3173,362770.0
2021-05-04 15:30:00,38.59,38.61,38.57,38.58,644380.0,30.3173,30.333,30.3016,30.3094,644380.0
2021-05-05 09:30:00,38.63,38.69,38.62,38.63,381531.0,30.3487,30.3959,30.3409,30.3487,381531.0
2021-05-05 10:00:00,38.64,38.64,38.57,38.59,328522.0,30.3566,30.3566,30.3016,30.3173,328522.0
2021-05-05 10:30:00,38.6,38.62,38.58,38.62,137400.0,30.3252,30.3409,30.3094,30.3409,137400.0
2021-05-05 11:00:00,38.62,38.63,38.61,38.63,209733.0,30.3409,30.3487,30.333,30.3487,209733.0
2021-05-05 11:30:00,38.62,38.65,38.62,38.65,157160.0,30.3409,30.3644,30.3409,30.3644,157160.0
2021-05-05 12:00:00,38.65,38.65,38.57,38.58,228888.0,30.3644,30.3644,30.3016,30.3094,228888.0
2021-05-05 12:30:00,38.58,38.59,38.53,38.53,170753.0,30.3094,30.3173,30.2702,30.2702,170753.0
2021-05-05 13:00:00,38.54,38.56,38.53,38.55,169547.0,30.278,30.2937,30.2702,30.2859,169547.0
2021-05-05 13:30:00,38.55,38.57,38.54,38.57,123307.0,30.2859,30.3016,30.278,30.3016,123307.0
2021-05-05 14:00:00,38.56,38.57,38.54,38.55,147369.0,30.2937,30.3016,30.278,30.2859,147369.0
2021-05-05 14:30:00,38.55,38.56,38.54,38.55,184526.0,30.2859,30.2937,30.278,30.2859,184526.0
2021-05-05 15:00:00,38.55,38.56,38.5,38.53,419973.0,30.2859,30.2937,30.2466,30.2702,419973.0
2021-05-05 15:30:00,38.52,38.53,38.45,38.49,1324692.0,30.2623,30.2702,30.2073,30.2387,1324692.0
2021-05-06 09:30:00,38.5,38.55,38.5,38.51,191376.0,30.2466,30.2859,30.2466,30.2545,191376.0
2021-05-06 10:00:00,38.52,38.52,38.45,38.46,258230.0,30.2623,30.2623,30.2073,30.2152,258230.0
2021-05-06 10:30:00,38.45,38.46,38.4,38.41,340155.0,30.2073,30.2152,30.168,30.1759,340155.0
2021-05-06 11:00:00,38.41,38.41,38.32,38.37,1107651.0,30.1759,30.1759,30.1052,30.1445,1107651.0
2021-05-06 11:30:00,38.37,38.41,38.35,38.37,470409.0,30.1445,30.1759,30.1288,30.1445,470409.0
2021-05-06 12:00:00,38.37,38.45,38.35,38.45,228733.0,30.1445,30.2073,30.1288,30.2073,228733.0
2021-05-06 12:30:00,38.45,38.47,38.43,38.45,196606.0,30.2073,30.223,30.1916,30.2073,196606.0
2021-05-06 13:00:00,38.44,38.46,38.42,38.45,184851.0,30.1995,30.2152,30.1837,30.2073,184851.0
2021-05-06 13:30:00,38.44,38.45,38.4,38.41,228606.0,30.1995,30.2073,30.168,30.1759,228606.0
2021-05-06 14:00:00,38.42,38.43,38.41,38.42,267342.0,30.1837,30.1916,30.1759,30.1837,267342.0
2021-05-06 14:30:00,38.41,38.46,38.41,38.45,374510.0,30.1759,30.2152,30.1759,30.2073,374510.0
2021-05-06 15:00:00,38.46,38.48,38.45,38.48,291092.0,30.2152,30.2309,30.2073,30.2309,291092.0
2021-05-06 15:30:00,38.48,38.5,38.47,38.47,570125.0,30.2309,30.2466,30.223,30.223,570125.0
2021-05-07 09:30:00,38.58,38.69,38.53,38.64,596848.0,30.3094,30.3959,30.2702,30.3566,596848.0
2021-05-07 10:00:00,38.65,38.77,38.64,38.73,607395.0,30.3644,30.4587,30.3566,30.4273,607395.0
2021-05-07 10:30:00,38.73,38.76,38.7,38.73,233709.0,30.4273,30.4509,30.4037,30.4273,233709.0
2021-05-07 11:00:00,38.74,38.75,38.73,38.74,187330.0,30.4351,30.443,30.4273,30.4351,187330.0
2021-05-07 11:30:00,38.74,38.75,38.73,38.75,137680.0,30.4351,30.443,30.4273,30.443,137680.0
2021-05-07 12:00:00,38.75,38.75,38.74,38.75,172477.0,30.443,30.443,30.4351,30.443,172477.0
2021-05-07 12:30:00,38.75,38.75,38.7,38.73,280090.0,30.443,30.443,30.4037,30.4273,280090.0
2021-05-07 13:00:00,38.73,38.74,38.71,38.72,135971.0,30.4273,30.4351,30.4116,30.4194,135971.0
2021-05-07 13:30:00,38.72,38.74,38.71,38.73,110281.0,30.4194,30.4351,30.4116,30.4273,110281.0
2021-05-07 14:00:00,38.74,38.74,38.71,38.73,183167.0,30.4351,30.4351,30.4116,30.4273,183167.0
2021-05-07 14:30:00,38.73,38.74,38.73,38.74,139801.0,30.4273,30.4351,30.4273,30.4351,139801.0
2021-05-07 15:00:00,38.74,38.74,38.73,38.74,200368.0,30.4351,30.4351,30.4273,30.4351,200368.0
2021-05-07 15:30:00,38.74,38.76,38.73,38.75,758074.0,30.4351,30.4509,30.4273,30.443,758074.0
2021-05-10 09:30:00,38.75,38.79,38.7,38.73,380286.0,30.443,30.4744,30.4037,30.4273,380286.0
2021-05-10 10:00:00,38.73,38.77,38.72,38.75,228085.0,30.4273,30.4587,30.4194,30.443,228085.0
2021-05-10 10:30:00,38.75,38.76,38.73,38.74,201666.0,30.443,30.4509,30.4273,30.4351,201666.0
2021-05-10 11:00:00,38.74,38.75,38.73,38.73,160037.0,30.4351,30.443,30.4273,30.4273,160037.0
2021-05-10 11:30:00,38.74,38.75,38.71,38.73,117612.0,30.4351,30.443,30.4116,30.4273,117612.0
2021-05-10 12:00:00,38.73,38.74,38.7,38.71,118641.0,30.4273,30.4351,30.4037,30.4116,118641.0
2021-05-10 12:30:00,38.7,38.71,38.66,38.66,192338.0,30.4037,30.4116,30.3723,30.3723,192338.0
2021-05-10 13:00:00,38.67,38.7,38.66,38.69,183130.0,30.3802,30.4037,30.3723,30.3959,183130.0
2021-05-10 13:30:00,38.69,38.7,38.68,38.68,53867.0,30.3959,30.4037,30.388,30.388,53867.0
2021-05-10 14:00:00,38.69,38.69,38.63,38.63,198708.0,30.3959,30.3959,30.3487,30.3487,198708.0
2021-05-10 14:30:00,38.63,38.66,38.61,38.64,191689.0,30.3487,30.3723,30.333,30.3566,191689.0
2021-05-10 15:00:00,38.64,38.65,38.61,38.61,168235.0,30.3566,30.3644,30.333,30.333,168235.0
2021-05-10 15:30:00,38.61,38.64,38.55,38.56,556786.0,30.333,30.3566,30.2859,30.2937,556786.0
2021-05-11 09:30:00,38.48,38.48,38.36,38.38,821438.0,30.2309,30.2309,30.1366,30.1523,821438.0
2021-05-11 10:00:00,38.39,38.42,38.27,38.28,859989.0,30.1602,30.1837,30.0659,30.0738,859989.0
2021-05-11 10:30:00,38.27,38.3,38.22,38.24,1097241.0,30.0659,30.0895,30.0266,30.0423,1097241.0
2021-05-11 11:00:00,38.25,38.31,38.21,38.3,642784.0,30.0502,30.0973,30.0188,30.0895,642784.0
2021-05-11 11:30:00,38.3,38.35,38.28,38.33,373116.0,30.0895,30.1288,30.0738,30.113,373116.0
2021-05-11 12:00:00,38.34,38.4,38.32,38.4,249347.0,30.1209,30.168,30.1052,30.168,249347.0
2021-05-11 12:30:00,38.4,38.4,38.32,38.34,281347.0,30.168,30.168,30.1052,30.1209,281347.0
2021-05-11 13:00:00,38.34,38.36,38.32,38.34,178364.0,30.1209,30.1366,30.1052,30.1209,178364.0
2021-05-11 13:30:00,38.35,38.36,38.32,38.34,292412.0,30.1288,30.1366,30.1052,30.1209,292412.0
2021-05-11 14:00:00,38.34,38.35,38.31,38.35,388692.0,30.1209,30.1288,30.0973,30.1288,388692.0
2021-05-11 14:30:00,38.35,38.35,38.32,38.33,258441.0,30.1288,30.1288,30.1052,30.113,258441.0
2021-05-11 15:00:00,38.33,38.34,38.32,38.34,384473.0,30.113,30.1209,30.1052,30.1209,384473.0
2021-05-11 15:30:00,38.34,38.36,38.31,38.33,808143.0,30.1209,30.1366,30.0973,30.113,808143.0
2021-05-12 09:30:00,38.22,38.25,37.99,38.09,2253930.0,30.0266,30.0502,29.8459,29.9245,2253930.0
2021-05-12 10:00:00,38.09,38.13,38.07,38.09,663695.0,29.9245,29.9559,29.9088,29.9245,663695.0
2021-05-12 10:30:00,38.08,38.09,38.03,38.05,986097.0,29.9166,29.9245,29.8774,29.8931,986097.0
2021-05-12 11:00:00,38.05,38.1,38.04,38.05,286350.0,29.8931,29.9323,29.8852,29.8931,286350.0
2021-05-12 11:30:00,38.05,38.06,38.02,38.04,284112.0,29.8931,29.9009,29.8695,29.8852,284112.0
2021-05-12 12:00:00,38.04,38.07,38.0,38.02,432859.0,29.8852,29.9088,29.8538,29.8695,432859.0
2021-05-12 12:30:00,38.02,38.04,38.0,38.02,334950.0,29.8695,29.8852,29.8538,29.8695,334950.0
2021-05-12 13:00:00,38.02,38.05,38.01,38.02,462767.0,29.8695,29.8931,29.8616,29.8695,462767.0
2021-05-12 13:30:00,38.01,38.02,37.99,38.0,438436.0,29.8616,29.8695,29.8459,29.8538,438436.0
2021-05-12 14:00:00,38.0,38.01,37.96,37.98,460384.0,29.8538,29.8616,29.8224,29.8381,460384.0
2021-05-12 14:30:00,37.98,38.0,37.96,37.99,464579.0,29.8381,29.8538,29.8224,29.8459,464579.0
2021-05-12 15:00:00,37.99,37.99,37.89,37.91,895839.0,29.8459,29.8459,29.7674,29.7831,895839.0
2021-05-12 15:30:00,37.91,37.98,37.88,37.97,1191152.0,29.7831,29.8381,29.7595,29.8302,1191152.0
2021-05-13 09:30:00,38.02,38.18,38.02,38.17,380601.0,29.8695,29.9952,29.8695,29.9873,380601.0
2021-05-13 10:00:00,38.16,38.23,38.14,38.17,425533.0,29.9795,30.0345,29.9638,29.9873,425533.0
2021-05-13 10:30:00,38.18,38.23,38.17,38.19,265947.0,29.9952,30.0345,29.9873,30.0031,265947.0
2021-05-13 11:00:00,38.19,38.2,38.08,38.09,161548.0,30.0031,30.0109,29.9166,29.9245,161548.0
2021-05-13 11:30:00,38.09,38.13,38.07,38.07,346300.0,29.9245,29.9559,29.9088,29.9088,346300.0
2021-05-13 12:00:00,38.08,38.18,38.08,38.16,351788.0,29.9166,29.9952,29.9166,29.9795,351788.0
2021-05-13 12:30:00,38.16,38.17,38.11,38.11,101006.0,29.9795,29.9873,29.9402,29.9402,101006.0
2021-05-13 13:00:00,38.12,38.12,38.08,38.09,186137.0,29.9481,29.9481,29.9166,29.9245,186137.0
2021-05-13 13:30:00,38.09,38.12,38.06,38.12,176199.0,29.9245,29.9481,29.9009,29.9481,176199.0
2021-05-13 14:00:00,38.12,38.16,38.12,38.15,164519.0,29.9481,29.9795,29.9481,29.9716,164519.0
2021-05-13 14:30:00,38.15,38.15,38.12,38.14,99826.0,29.9716,29.9716,29.9481,29.9638,99826.0
2021-05-13 15:00:00,38.13,38.15,38.13,38.15,190468.0,29.9559,29.9716,29.9559,29.9716,190468.0
2021-05-13 15:30:00,38.14,38.15,38.07,38.07,705865.0,29.9638,29.9716,29.9088,29.9088,705865.0
2021-05-14 09:30:00,38.23,38.27,38.21,38.25,271281.0,30.0345,30.0659,30.0188,30.0502,271281.0
2021-05-14 10:00:00,38.25,38.29,38.23,38.27,175260.0,30.0502,30.0816,30.0345,30.0659,175260.0
2021-05-14 10:30:00,38.27,38.31,38.26,38.31,259875.0,30.0659,30.0973,30.058,30.0973,259875.0
2021-05-14 11:00:00,38.3,38.31,38.27,38.29,159801.0,30.0895,30.0973,30.0659,30.0816,159801.0
2021-05-14 11:30:00,38.29,38.29,38.26,38.29,121373.0,30.0816,30.0816,30.058,30.0816,121373.0
2021-05-14 12:00:00,38.29,38.29,38.28,38.29,40584.0,30.0816,30.0816,30.0738,30.0816,40584.0
2021-05-14 12:30:00,38.29,38.3,38.28,38.3,58506.0,30.0816,30.0895,30.0738,30.0895,58506.0
2021-05-14 13:00:00,38.29,38.31,38.29,38.31,126888.0,30.0816,30.0973,30.0816,30.0973,126888.0
2021-05-14 13:30:00,38.3,38.31,38.3,38.31,46649.0,30.0895,30.0973,30.0895,30.0973,46649.0
2021-05-14 14:00:00,38.3,38.31,38.3,38.3,90662.0,30.0895,30.0973,30.0895,30.0895,90662.0
2021-05-14 14:30:00,38.31,38.39,38.3,38.37,278665.0,30.0973,30.1602,30.0895,30.1445,278665.0
2021-05-14 15:00:00,38.38,38.38,38.33,38.34,151746.0,30.1523,30.1523,30.113,30.1209,151746.0
2021-05-14 15:30:00,38.33,38.34,38.29,38.3,356512.0,30.113,30.1209,30.0816,30.0895,356512.0
2021-05-17 09:30:00,38.33,38.34,38.23,38.24,244926.0,30.113,30.1209,30.0345,30.0423,244926.0
2021-05-17 10:00:00,38.24,38.33,38.23,38.27,223404.0,30.0423,30.113,30.0345,30.0659,223404.0
2021-05-17 10:30:00,38.27,38.3,38.26,38.29,119049.0,30.0659,30.0895,30.058,30.0816,119049.0
2021-05-17 11:00:00,38.28,38.29,38.25,38.27,107655.0,30.0738,30.0816,30.0502,30.0659,107655.0
2021-05-17 11:30:00,38.27,38.29,38.26,38.28,155409.0,30.0659,30.0816,30.058,30.0738,155409.0
2021-05-17 12:00:00,38.29,38.29,38.26,38.28,97613.0,30.0816,30.0816,30.058,30.0738,97613.0
2021-05-17 12:30:00,38.28,38.31,38.27,38.29,127174.0,30.0738,30.0973,30.0659,30.0816,127174.0
2021-05-17 13:00:00,38.29,38.3,38.27,38.27,76692.0,30.0816,30.0895,30.0659,30.0659,76692.0
2021-05-17 13:30:00,38.27,38.29,38.26,38.27,104611.0,30.0659,30.0816,30.058,30.0659,104611.0
2021-05-17 14:00:00,38.27,38.3,38.26,38.3,118047.0,30.0659,30.0895,30.058,30.0895,118047.0
2021-05-17 14:30:00,38.3,38.33,38.29,38.33,192081.0,30.0895,30.113,30.0816,30.113,192081.0
2021-05-17 15:00:00,38.33,38.33,38.29,38.3,137000.0,30.113,30.113,30.0816,30.0895,137000.0
2021-05-17 15:30:00,38.3,38.32,38.27,38.32,402916.0,30.0895,30.1052,30.0659,30.1052,402916.0
2021-05-18 09:30:00,38.33,38.34,38.28,38.3,217007.0,30.113,30.1209,30.0738,30.0895,217007.0
2021-05-18 10:00:00,38.3,38.33,38.27,38.32,175679.0,30.0895,30.113,30.0659,30.1052,175679.0
2021-05-18 10:30:00,38.32,38.36,38.3,38.34,116910.0,30.1052,30.1366,30.0895,30.1209,116910.0
2021-05-18 11:00:00,38.34,38.35,38.32,38.33,70668.0,30.1209,30.1288,30.1052,30.113,70668.0
2021-05-18 11:30:00,38.33,38.34,38.32,38.33,139245.0,30.113,30.1209,30.1052,30.113,139245.0
2021-05-18 12:00:00,38.33,38.36,38.33,38.34,90003.0,30.113,30.1366,30.113,30.1209,90003.0
2021-05-18 12:30:00,38.34,38.38,38.34,38.35,111098.0,30.1209,30.1523,30.1209,30.1288,111098.0
2021-05-18 13:00:00,38.35,38.38,38.33,38.36,136250.0,30.1288,30.1523,30.113,30.1366,136250.0
2021-05-18 13:30:00,38.37,38.37,38.36,38.37,52462.0,30.1445,30.1445,30.1366,30.1445,52462.0
2021-05-18 14:00:00,38.36,38.37,38.36,38.37,91216.0,30.1366,30.1445,30.1366,30.1445,91216.0
2021-05-18 14:30:00,38.37,38.37,38.31,38.34,150370.0,30.1445,30.1445,30.0973,30.1209,150370.0
2021-05-18 15:00:00,38.34,38.37,38.33,38.36,104559.0,30.1209,30.1445,30.113,30.1366,104559.0
2021-05-18 15:30:00,38.36,38.37,38.31,38.32,213892.0,30.1366,30.1445,30.0973,30.1052,213892.0
2021-05-19 09:30:00,38.2,38.21,38.08,38.15,400173.0,30.0109,30.0188,29.9166,29.9716,400173.0
2021-05-19 10:00:00,38.15,38.17,38.09,38.14,297218.0,29.9716,29.9873,29.9245,29.9638,297218.0
2021-05-19 10:30:00,38.15,38.18,38.12,38.18,126693.0,29.9716,29.9952,29.9481,29.9952,126693.0
2021-05-19 11:00:00,38.18,38.25,38.17,38.24,153443.0,29.9952,30.0502,29.9873,30.0423,153443.0
2021-05-19 11:30:00,38.24,38.24,38.2,38.23,62361.0,30.0423,30.0423,30.0109,30.0345,62361.0
2021-05-19 12:00:00,38.24,38.28,38.23,38.27,189062.0,30.0423,30.0738,30.0345,30.0659,189062.0
2021-05-19 12:30:00,38.27,38.31,38.27,38.28,174397.0,30.0659,30.0973,30.0659,30.0738,174397.0
2021-05-19 13:00:00,38.27,38.3,38.27,38.27,99175.0,30.0659,30.0895,30.0659,30.0659,99175.0
2021-05-19 13:30:00,38.28,38.28,38.23,38.26,92520.0,30.0738,30.0738,30.0345,30.058,92520.0
2021-05-19 14:00:00,38.26,38.3,38.19,38.27,313702.0,30.058,30.0895,30.0031,30.0659,313702.0
2021-05-19 14:30:00,38.27,38.29,38.19,38.21,294787.0,30.0659,30.0816,30.0031,30.0188,294787.0
2021-05-19 15:00:00,38.2,38.29,38.18,38.27,340793.0,30.0109,30.0816,29.9952,30.0659,340793.0
2021-05-19 15:30:00,38.27,38.28,38.22,38.27,356991.0,30.0659,30.0738,30.0266,30.0659,356991.0
2021-05-20 09:30:00,38.33,38.4,38.27,38.36,269945.0,30.113,30.168,30.0659,30.1366,269945.0
2021-05-20 10:00:00,38.37,38.4,38.36,38.39,82589.0,30.1445,30.168,30.1366,30.1602,82589.0
2021-05-20 10:30:00,38.4,38.42,38.36,38.42,223372.0,30.168,30.1837,30.1366,30.1837,223372.0
2021-05-20 11:00:00,38.41,38.44,38.39,38.41,132781.0,30.1759,30.1995,30.1602,30.1759,132781.0
2021-05-20 11:30:00,38.41,38.44,38.4,38.42,169353.0,30.1759,30.1995,30.168,30.1837,169353.0
2021-05-20 12:00:00,38.43,38.44,38.41,38.41,137494.0,30.1916,30.1995,30.1759,30.1759,137494.0
2021-05-20 12:30:00,38.41,38.43,38.38,38.41,115927.0,30.1759,30.1916,30.1523,30.1759,115927.0
2021-05-20 13:00:00,38.42,38.42,38.41,38.42,66620.0,30.1837,30.1837,30.1759,30.1837,66620.0
2021-05-20 13:30:00,38.41,38.42,38.4,38.4,130954.0,30.1759,30.1837,30.168,30.168,130954.0
2021-05-20 14:00:00,38.41,38.44,38.4,38.44,85568.0,30.1759,30.1995,30.168,30.1995,85568.0
2021-05-20 14:30:00,38.44,38.46,38.43,38.45,201502.0,30.1995,30.2152,30.1916,30.2073,201502.0
2021-05-20 15:00:00,38.45,38.51,38.45,38.49,353632.0,30.2073,30.2545,30.2073,30.2387,353632.0
2021-05-20 15:30:00,38.5,38.52,38.48,38.51,402131.0,30.2466,30.2623,30.2309,30.2545,402131.0
2021-05-21 09:30:00,38.56,38.61,38.54,38.59,289086.0,30.2937,30.333,30.278,30.3173,289086.0
2021-05-21 10:00:00,38.59,38.64,38.57,38.57,1639462.0,30.3173,30.3566,30.3016,30.3016,1639462.0
2021-05-21 10:30:00,38.57,38.58,38.54,38.57,268931.0,30.3016,30.3094,30.278,30.3016,268931.0
2021-05-21 11:00:00,38.57,38.59,38.55,38.56,229467.0,30.3016,30.3173,30.2859,30.2937,229467.0
2021-05-21 11:30:00,38.56,38.58,38.55,38.56,147851.0,30.2937,30.3094,30.2859,30.2937,147851.0
2021-05-21 12:00:00,38.56,38.56,38.5,38.5,114144.0,30.2937,30.2937,30.2466,30.2466,114144.0
2021-05-21 12:30:00,38.51,38.51,38.47,38.49,106954.0,30.2545,30.2545,30.223,30.2387,106954.0
2021-05-21 13:00:00,38.5,38.55,38.49,38.54,99431.0,30.2466,30.2859,30.2387,30.278,99431.0
2021-05-21 13:30:00,38.54,38.56,38.53,38.55,142187.0,30.278,30.2937,30.2702,30.2859,142187.0
2021-05-21 14:00:00,38.55,38.55,38.53,38.54,67833.0,30.2859,30.2859,30.2702,30.278,67833.0
2021-05-21 14:30:00,38.54,38.58,38.52,38.55,94473.0,30.278,30.3094,30.2623,30.2859,94473.0
2021-05-21 15:00:00,38.56,38.59,38.55,38.59,94524.0,30.2937,30.3173,30.2859,30.3173,94524.0
2021-05-21 15:30:00,38.59,38.59,38.5,38.5,276654.0,30.3173,30.3173,30.2466,30.2466,276654.0
2021-05-24 09:30:00,38.6,38.67,38.59,38.66,336474.0,30.3252,30.3802,30.3173,30.3723,336474.0
2021-05-24 10:00:00,38.67,38.68,38.66,38.68,211303.0,30.3802,30.388,30.3723,30.388,211303.0
2021-05-24 10:30:00,38.68,38.69,38.67,38.69,147732.0,30.388,30.3959,30.3802,30.3959,147732.0
2021-05-24 11:00:00,38.69,38.69,38.64,38.68,225983.0,30.3959,30.3959,30.3566,30.388,225983.0
2021-05-24 11:30:00,38.68,38.69,38.67,38.68,172371.0,30.388,30.3959,30.3802,30.388,172371.0
2021-05-24 12:00:00,38.68,38.68,38.65,38.66,135402.0,30.388,30.388,30.3644,30.3723,135402.0
2021-05-24 12:30:00,38.66,38.66,38.63,38.66,138235.0,30.3723,30.3723,30.3487,30.3723,138235.0
2021-05-24 13:00:00,38.66,38.67,38.65,38.67,56719.0,30.3723,30.3802,30.3644,30.3802,56719.0
2021-05-24 13:30:00,38.66,38.67,38.65,38.66,145542.0,30.3723,30.3802,30.3644,30.3723,145542.0
2021-05-24 14:00:00,38.67,38.69,38.66,38.68,130589.0,30.3802,30.3959,30.3723,30.388,130589.0
2021-05-24 14:30:00,38.68,38.69,38.67,38.69,158131.0,30.388,30.3959,30.3802,30.3959,158131.0
2021-05-24 15:00:00,38.69,38.69,38.66,38.68,271133.0,30.3959,30.3959,30.3723,30.388,271133.0
2021-05-24 15:30:00,38.68,38.68,38.64,38.65,610146.0,30.388,30.388,30.3566,30.3644,610146.0
2021-05-25 09:30:00,38.71,38.71,38.6,38.62,212375.0,30.4116,30.4116,30.3252,30.3409,212375.0
2021-05-25 10:00:00,38.61,38.64,38.58,38.64,138709.0,30.333,30.3566,30.3094,30.3566,138709.0
2021-05-25 10:30:00,38.64,38.65,38.61,38.63,113560.0,30.3566,30.3644,30.333,30.3487,113560.0
2021-05-25 11:00:00,38.63,38.64,38.61,38.63,99309.0,30.3487,30.3566,30.333,30.3487,99309.0
2021-05-25 11:30:00,38.63,38.64,38.6,38.64,103865.0,30.3487,30.3566,30.3252,30.3566,103865.0
2021-05-25 12:00:00,38.64,38.64,38.63,38.64,175485.0,30.3566,30.3566,30.3487,30.3566,175485.0
2021-05-25 12:30:00,38.64,38.65,38.64,38.65,77988.0,30.3566,30.3644,30.3566,30.3644,77988.0
2021-05-25 13:00:00,38.65,38.65,38.63,38.64,132481.0,30.3644,30.3644,30.3487,30.3566,132481.0
2021-05-25 13:30:00,38.64,38.65,38.63,38.64,219785.0,30.3566,30.3644,30.3487,30.3566,219785.0
2021-05-25 14:00:00,38.64,38.64,38.63,38.63,179740.0,30.3566,30.3566,30.3487,30.3487,179740.0
2021-05-25 14:30:00,38.64,38.64,38.63,38.64,107940.0,30.3566,30.3566,30.3487,30.3566,107940.0
2021-05-25 15:00:00,38.64,38.64,38.55,38.6,430477.0,30.3566,30.3566,30.2859,30.3252,430477.0
2021-05-25 15:30:00,38.6,38.6,38.53,38.54,454517.0,30.3252,30.3252,30.2702,30.278,454517.0
2021-05-26 09:30:00,38.58,38.59,38.52,38.54,361097.0,30.3094,30.3173,30.2623,30.278,361097.0
2021-05-26 10:00:00,38.54,38.55,38.48,38.48,1282098.0,30.278,30.2859,30.2309,30.2309,1282098.0
2021-05-26 10:30:00,38.48,38.52,38.47,38.5,233502.0,30.2309,30.2623,30.223,30.2466,233502.0
2021-05-26 11:00:00,38.51,38.51,38.48,38.51,281317.0,30.2545,30.2545,30.2309,30.2545,281317.0
2021-05-26 11:30:00,38.51,38.52,38.5,38.52,237198.0,30.2545,30.2623,30.2466,30.2623,237198.0
2021-05-26 12:00:00,38.51,38.52,38.51,38.52,119787.0,30.2545,30.2623,30.2545,30.2623,119787.0
2021-05-26 12:30:00,38.52,38.52,38.51,38.52,120937.0,30.2623,30.2623,30.2545,30.2623,120937.0
2021-05-26 13:00:00,38.52,38.52,38.5,38.5,118829.0,30.2623,30.2623,30.2466,30.2466,118829.0
2021-05-26 13:30:00,38.51,38.52,38.48,38.51,765164.0,30.2545,30.2623,30.2309,30.2545,765164.0
2021-05-26 14:00:00,38.51,38.53,38.5,38.52,221835.0,30.2545,30.2702,30.2466,30.2623,221835.0
2021-05-26 14:30:00,38.52,38.53,38.51,38.51,241184.0,30.2623,30.2702,30.2545,30.2545,241184.0
2021-05-26 15:00:00,38.52,38.53,38.5,38.51,451646.0,30.2623,30.2702,30.2466,30.2545,451646.0
2021-05-26 15:30:00,38.51,38.53,38.5,38.53,370607.0,30.2545,30.2702,30.2466,30.2702,370607.0
2021-05-27 09:30:00,38.57,38.63,38.54,38.63,309283.0,30.3016,30.3487,30.278,30.3487,309283.0
2021-05-27 10:00:00,38.63,38.65,38.62,38.63,229741.0,30.3487,30.3644,30.3409,30.3487,229741.0
2021-05-27 10:30:00,38.64,38.67,38.62,38.65,176087.0,30.3566,30.3802,30.3409,30.3644,176087.0
2021-05-27 11:00:00,38.65,38.67,38.64,38.66,112950.0,30.3644,30.3802,30.3566,30.3723,112950.0
2021-05-27 11:30:00,38.65,38.68,38.65,38.67,135832.0,30.3644,30.388,30.3644,30.3802,135832.0
2021-05-27 12:00:00,38.67,38.67,38.64,38.65,104578.0,30.3802,30.3802,30.3566,30.3644,104578.0
2021-05-27 12:30:00,38.65,38.66,38.64,38.65,69104.0,30.3644,30.3723,30.3566,30.3644,69104.0
2021-05-27 13:00:00,38.66,38.66,38.65,38.66,102386.0,30.3723,30.3723,30.3644,30.3723,102386.0
2021-05-27 13:30:00,38.66,38.66,38.65,38.66,103761.0,30.3723,30.3723,30.3644,30.3723,103761.0
2021-05-27 14:00:00,38.65,38.66,38.64,38.65,191125.0,30.3644,30.3723,30.3566,30.3644,191125.0
2021-05-27 14:30:00,38.65,38.65,38.64,38.64,101601.0,30.3644,30.3644,30.3566,30.3566,101601.0
2021-05-27 15:00:00,38.64,38.65,38.63,38.64,157721.0,30.3566,30.3644,30.3487,30.3566,157721.0
2021-05-27 15:30:00,38.64,38.64,38.62,38.63,330435.0,30.3566,30.3566,30.3409,30.3487,330435.0
2021-05-28 09:30:00,38.7,38.74,38.67,38.73,242538.0,30.4037,30.4351,30.3802,30.4273,242538.0
2021-05-28 10:00:00,38.73,38.75,38.7,38.71,364479.0,30.4273,30.443,30.4037,30.4116,364479.0
2021-05-28 10:30:00,38.71,38.75,38.7,38.74,220079.0,30.4116,30.443,30.4037,30.4351,220079.0
2021-05-28 11:00:00,38.74,38.78,38.74,38.75,203831.0,30.4351,30.4666,30.4351,30.443,203831.0
2021-05-28 11:30:00,38.75,38.79,38.74,38.77,223458.0,30.443,30.4744,30.4351,30.4587,223458.0
2021-05-28 12:00:00,38.77,38.78,38.76,38.77,85798.0,30.4587,30.4666,30.4509,30.4587,85798.0
2021-05-28 12:30:00,38.78,38.8,38.77,38.8,279212.0,30.4666,30.4823,30.4587,30.4823,279212.0
2021-05-28 13:00:00,38.8,38.8,38.79,38.8,98770.0,30.4823,30.4823,30.4744,30.4823,98770.0
2021-05-28 13:30:00,38.8,38.8,38.77,38.77,179008.0,30.4823,30.4823,30.4587,30.4587,179008.0
2021-05-28 14:00:00,38.78,38.78,38.75,38.76,151561.0,30.4666,30.4666,30.443,30.4509,151561.0
2021-05-28 14:30:00,38.77,38.78,38.76,38.77,204355.0,30.4587,30.4666,30.4509,30.4587,204355.0
2021-05-28 15:00:00,38.77,38.8,38.77,38.79,498633.0,30.4587,30.4823,30.4587,30.4744,498633.0
2021-05-28 15:30:00,38.79,38.85,38.78,38.84,2210940.0,30.4744,30.5216,30.4666,30.5137,2210940.0
2021-06-01 09:30:00,38.79,38.79,38.69,38.74,808929.0,30.5974,30.5974,30.5185,30.558,808929.0
2021-06-01 10:00:00,38.74,38.76,38.67,38.71,326603.0,30.558,30.5737,30.5028,30.5343,326603.0
2021-06-01 10:30:00,38.71,38.71,38.68,38.71,310051.0,30.5343,30.5343,30.5106,30.5343,310051.0
2021-06-01 11:00:00,38.71,38.73,38.7,38.73,281879.0,30.5343,30.5501,30.5264,30.5501,281879.0
2021-06-01 11:30:00,38.73,38.73,38.7,38.72,271375.0,30.5501,30.5501,30.5264,30.5422,271375.0
2021-06-01 12:00:00,38.72,38.73,38.69,38.73,391845.0,30.5422,30.5501,30.5185,30.5501,391845.0
2021-06-01 12:30:00,38.73,38.73,38.71,38.73,195232.0,30.5501,30.5501,30.5343,30.5501,195232.0
2021-06-01 13:00:00,38.72,38.73,38.71,38.73,261689.0,30.5422,30.5501,30.5343,30.5501,261689.0
2021-06-01 13:30:00,38.73,38.73,38.72,38.73,111599.0,30.5501,30.5501,30.5422,30.5501,111599.0
2021-06-01 14:00:00,38.73,38.74,38.71,38.73,336208.0,30.5501,30.558,30.5343,30.5501,336208.0
2021-06-01 14:30:00,38.74,38.74,38.73,38.73,134172.0,30.558,30.558,30.5501,30.5501,134172.0
2021-06-01 15:00:00,38.73,38.74,38.73,38.73,223169.0,30.5501,30.558,30.5501,30.5501,223169.0
2021-06-01 15:30:00,38.73,38.76,38.73,38.76,642551.0,30.5501,30.5737,30.5501,30.5737,642551.0
2021-06-02 09:30:00,38.77,38.78,38.71,38.77,455020.0,30.5816,30.5895,30.5343,30.5816,455020.0
2021-06-02 10:00:00,38.77,38.81,38.75,38.81,285171.0,30.5816,30.6132,30.5659,30.6132,285171.0
2021-06-02 10:30:00,38.81,38.82,38.8,38.81,235453.0,30.6132,30.6211,30.6053,30.6132,235453.0
2021-06-02 11:00:00,38.81,38.82,38.8,38.82,227362.0,30.6132,30.6211,30.6053,30.6211,227362.0
2021-06-02 11:30:00,38.82,38.83,38.81,38.83,288867.0,30.6211,30.629,30.6132,30.629,288867.0
2021-06-02 12:00:00,38.83,38.84,38.82,38.83,197440.0,30.629,30.6369,30.6211,30.629,197440.0
2021-06-02 12:30:00,38.83,38.83,38.82,38.83,99861.0,30.629,30.629,30.6211,30.629,99861.0
2021-06-02 13:00:00,38.83,38.83,38.78,38.82,278839.0,30.629,30.629,30.5895,30.6211,278839.0
2021-06-02 13:30:00,38.82,38.83,38.8,38.82,212463.0,30.6211,30.629,30.6053,30.6211,212463.0
2021-06-02 14:00:00,38.82,38.82,38.8,38.82,189875.0,30.6211,30.6211,30.6053,30.6211,189875.0
2021-06-02 14:30:00,38.82,38.82,38.81,38.81,252713.0,30.6211,30.6211,30.6132,30.6132,252713.0
2021-06-02 15:00:00,38.82,38.82,38.81,38.82,284368.0,30.6211,30.6211,30.6132,30.6211,284368.0
2021-06-02 15:30:00,38.82,38.83,38.81,38.82,603676.0,30.6211,30.629,30.6132,30.6211,603676.0
2021-06-03 09:30:00,38.77,38.82,38.7,38.73,316731.0,30.5816,30.6211,30.5264,30.5501,316731.0
2021-06-03 10:00:00,38.73,38.78,38.72,38.74,194687.0,30.5501,30.5895,30.5422,30.558,194687.0
2021-06-03 10:30:00,38.74,38.76,38.72,38.76,231130.0,30.558,30.5737,30.5422,30.5737,231130.0
2021-06-03 11:00:00,38.76,38.77,38.75,38.75,112502.0,30.5737,30.5816,30.5659,30.5659,112502.0
2021-06-03 11:30:00,38.76,38.78,38.75,38.77,114063.0,30.5737,30.5895,30.5659,30.5816,114063.0
2021-06-03 12:00:00,38.77,38.79,38.76,38.79,151869.0,30.5816,30.5974,30.5737,30.5974,151869.0
2021-06-03 12:30:00,38.79,38.8,38.78,38.79,247353.0,30.5974,30.6053,30.5895,30.5974,247353.0
2021-06-03 13:00:00,38.79,38.8,38.78,38.79,93017.0,30.5974,30.6053,30.5895,30.5974,93017.0
2021-06-03 13:30:00,38.8,38.8,38.77,38.78,152074.0,30.6053,30.6053,30.5816,30.5895,152074.0
2021-06-03 14:00:00,38.77,38.78,38.77,38.77,137932.0,30.5816,30.5895,30.5816,30.5816,137932.0
2021-06-03 14:30:00,38.78,38.78,38.75,38.78,198424.0,30.5895,30.5895,30.5659,30.5895,198424.0
2021-06-03 15:00:00,38.77,38.79,38.77,38.78,112074.0,30.5816,30.5974,30.5816,30.5895,112074.0
2021-06-03 15:30:00,38.79,38.8,38.78,38.78,338825.0,30.5974,30.6053,30.5895,30.5895,338825.0
2021-06-04 09:30:00,38.85,38.88,38.83,38.84,322213.0,30.6447,30.6684,30.629,30.6369,322213.0
2021-06-04 10:00:00,38.84,38.87,38.81,38.81,169073.0,30.6369,30.6605,30.6132,30.6132,169073.0
2021-06-04 10:30:00,38.82,38.82,38.8,38.82,133466.0,30.6211,30.6211,30.6053,30.6211,133466.0
2021-06-04 11:00:00,38.82,38.82,38.8,38.8,112899.0,30.6211,30.6211,30.6053,30.6053,112899.0
2021-06-04 11:30:00,38.8,38.81,38.78,38.79,207180.0,30.6053,30.6132,30.5895,30.5974,207180.0
2021-06-04 12:00:00,38.8,38.8,38.79,38.79,69743.0,30.6053,30.6053,30.5974,30.5974,69743.0
2021-06-04 12:30:00,38.8,38.8,38.79,38.8,102231.0,30.6053,30.6053,30.5974,30.6053,102231.0
2021-06-04 13:00:00,38.8,38.8,38.78,38.79,192421.0,30.6053,30.6053,30.5895,30.5974,192421.0
2021-06-04 13:30:00,38.79,38.84,38.78,38.84,446719.0,30.5974,30.6369,30.5895,30.6369,446719.0
2021-06-04 14:00:00,38.84,38.85,38.82,38.84,116836.0,30.6369,30.6447,30.6211,30.6369,116836.0
2021-06-04 14:30:00,38.84,38.86,38.84,38.86,109184.0,30.6369,30.6526,30.6369,30.6526,109184.0
2021-06-04 15:00:00,38.86,38.86,38.85,38.86,120280.0,30.6526,30.6526,30.6447,30.6526,120280.0
2021-06-04 15:30:00,38.86,38.87,38.81,38.83,440444.0,30.6526,30.6605,30.6132,30.629,440444.0
2021-06-07 09:30:00,38.88,38.88,38.84,38.86,247901.0,30.6684,30.6684,30.6369,30.6526,247901.0
2021-06-07 10:00:00,38.86,38.86,38.83,38.83,130733.0,30.6526,30.6526,30.629,30.629,130733.0
2021-06-07 10:30:00,38.84,38.87,38.83,38.87,149930.0,30.6369,30.6605,30.629,30.6605,149930.0
2021-06-07 11:00:00,38.87,38.88,38.86,38.87,122383.0,30.6605,30.6684,30.6526,30.6605,122383.0
2021-06-07 11:30:00,38.87,38.87,38.85,38.86,84524.0,30.6605,30.6605,30.6447,30.6526,84524.0
2021-06-07 12:00:00,38.86,38.86,38.85,38.86,47483.0,30.6526,30.6526,30.6447,30.6526,47483.0
2021-06-07 12:30:00,38.86,38.86,38.83,38.84,131121.0,30.6526,30.6526,30.629,30.6369,131121.0
2021-06-07 13:00:00,38.84,38.85,38.84,38.84,103657.0,30.6369,30.6447,30.6369,30.6369,103657.0
2021-06-07 13:30:00,38.84,38.85,38.81,38.82,231046.0,30.6369,30.6447,30.6132,30.6211,231046.0
2021-06-07 14:00:00,38.82,38.82,38.81,38.81,169036.0,30.6211,30.6211,30.6132,30.6132,169036.0
2021-06-07 14:30:00,38.81,38.82,38.78,38.82,202668.0,30.6132,30.6211,30.5895,30.6211,202668.0
2021-06-07 15:00:00,38.82,38.82,38.8,38.8,96574.0,30.6211,30.6211,30.6053,30.6053,96574.0
2021-06-07 15:30:00,38.8,38.81,38.77,38.8,258938.0,30.6053,30.6132,30.5816,30.6053,258938.0
2021-06-08 09:30:00,38.86,38.86,38.76,38.76,364908.0,30.6526,30.6526,30.5737,30.5737,364908.0
2021-06-08 10:00:00,38.77,38.8,38.75,38.8,293225.0,30.5816,30.6053,30.5659,30.6053,293225.0
2021-06-08 10:30:00,38.8,38.8,38.79,38.79,183656.0,30.6053,30.6053,30.5974,30.5974,183656.0
2021-06-08 11:00:00,38.8,38.8,38.76,38.77,302532.0,30.6053,30.6053,30.5737,30.5816,302532.0
2021-06-08 11:30:00,38.77,38.8,38.76,38.8,133554.0,30.5816,30.6053,30.5737,30.6053,133554.0
2021-06-08 12:00:00,38.8,38.8,38.76,38.77,110408.0,30.6053,30.6053,30.5737,30.5816,110408.0
2021-06-08 12:30:00,38.77,38.78,38.76,38.77,205919.0,30.5816,30.5895,30.5737,30.5816,205919.0
2021-06-08 13:00:00,38.77,38.77,38.76,38.76,54944.0,30.5816,30.5816,30.5737,30.5737,54944.0
2021-06-08 13:30:00,38.76,38.78,38.76,38.77,102396.0,30.5737,30.5895,30.5737,30.5816,102396.0
2021-06-08 14:00:00,38.78,38.79,38.77,38.78,88083.0,30.5895,30.5974,30.5816,30.5895,88083.0
2021-06-08 14:30:00,38.79,38.8,38.78,38.79,96544.0,30.5974,30.6053,30.5895,30.5974,96544.0
2021-06-08 15:00:00,38.8,38.8,38.76,38.77,388547.0,30.6053,30.6053,30.5737,30.5816,388547.0
2021-06-08 15:30:00,38.77,38.77,38.75,38.76,393708.0,30.5816,30.5816,30.5659,30.5737,393708.0
2021-06-09 09:30:00,38.8,38.83,38.76,38.82,246848.0,30.6053,30.629,30.5737,30.6211,246848.0
2021-06-09 10:00:00,38.83,38.85,38.82,38.84,90800.0,30.629,30.6447,30.6211,30.6369,90800.0
2021-06-09 10:30:00,38.84,38.87,38.83,38.87,136539.0,30.6369,30.6605,30.629,30.6605,136539.0
2021-06-09 11:00:00,38.87,38.9,38.86,38.89,508693.0,30.6605,30.6842,30.6526,30.6763,508693.0
2021-06-09 11:30:00,38.89,38.9,38.88,38.88,111297.0,30.6763,30.6842,30.6684,30.6684,111297.0
2021-06-09 12:00:00,38.89,38.9,38.88,38.9,97902.0,30.6763,30.6842,30.6684,30.6842,97902.0
2021-06-09 12:30:00,38.9,38.91,38.89,38.89,196582.0,30.6842,30.6921,30.6763,30.6763,196582.0
2021-06-09 13:00:00,38.9,38.9,38.89,38.9,76075.0,30.6842,30.6842,30.6763,30.6842,76075.0
2021-06-09 13:30:00,38.9,38.9,38.89,38.9,78510.0,30.6842,30.6842,30.6763,30.6842,78510.0
2021-06-09 14:00:00,38.9,38.9,38.88,38.88,143708.0,30.6842,30.6842,30.6684,30.6684,143708.0
2021-06-09 14:30:00,38.89,38.89,38.88,38.88,80190.0,30.6763,30.6763,30.6684,30.6684,80190.0
2021-06-09 15:00:00,38.89,38.89,38.87,38.88,129838.0,30.6763,30.6763,30.6605,30.6684,129838.0
2021-06-09 15:30:00,38.87,38.88,38.82,38.83,680856.0,30.6605,30.6684,30.6211,30.629,680856.0
2021-06-10 09:30:00,38.87,38.95,38.85,38.93,353467.0,30.6605,30.7236,30.6447,30.7078,353467.0
2021-06-10 10:00:00,38.94,38.95,38.89,38.92,198501.0,30.7157,30.7236,30.6763,30.7,198501.0
2021-06-10 10:30:00,38.91,38.93,38.85,38.88,156048.0,30.6921,30.7078,30.6447,30.6684,156048.0
2021-06-10 11:00:00,38.88,38.91,38.87,38.89,212071.0,30.6684,30.6921,30.6605,30.6763,212071.0
2021-06-10 11:30:00,38.89,38.91,38.86,38.88,96157.0,30.6763,30.6921,30.6526,30.6684,96157.0
2021-06-10 12:00:00,38.87,38.88,38.87,38.88,68644.0,30.6605,30.6684,30.6605,30.6684,68644.0
2021-06-10 12:30:00,38.88,38.88,38.87,38.88,51068.0,30.6684,30.6684,30.6605,30.6684,51068.0
2021-06-10 13:00:00,38.87,38.88,38.87,38.88,69435.0,30.6605,30.6684,30.6605,30.6684,69435.0
2021-06-10 13:30:00,38.88,38.94,38.87,38.94,156449.0,30.6684,30.7157,30.6605,30.7157,156449.0
2021-06-10 14:00:00,38.94,38.94,38.9,38.94,129992.0,30.7157,30.7157,30.6842,30.7157,129992.0
2021-06-10 14:30:00,38.93,38.94,38.93,38.94,121450.0,30.7078,30.7157,30.7078,30.7157,121450.0
2021-06-10 15:00:00,38.94,38.94,38.91,38.91,201102.0,30.7157,30.7157,30.6921,30.6921,201102.0
2021-06-10 15:30:00,38.92,38.95,38.91,38.92,358616.0,30.7,30.7236,30.6921,30.7,358616.0
2021-06-11 09:30:00,38.93,38.96,38.92,38.95,258014.0,30.7078,30.7315,30.7,30.7236,258014.0
2021-06-11 10:00:00,38.94,38.96,38.91,38.91,249166.0,30.7157,30.7315,30.6921,30.6921,249166.0
2021-06-11 10:30:00,38.91,38.95,38.91,38.94,101893.0,30.6921,30.7236,30.6921,30.7157,101893.0
2021-06-11 11:00:00,38.95,38.96,38.93,38.96,144965.0,30.7236,30.7315,30.7078,30.7315,144965.0
2021-06-11 11:30:00,38.96,38.96,38.95,38.96,62034.0,30.7315,30.7315,30.7236,30.7315,62034.0
2021-06-11 12:00:00,38.96,38.97,38.95,38.95,104583.0,30.7315,30.7394,30.7236,30.7236,104583.0
2021-06-11 12:30:00,38.96,38.97,38.95,38.96,87887.0,30.7315,30.7394,30.7236,30.7315,87887.0
2021-06-11 13:00:00,38.97,38.97,38.96,38.97,75039.0,30.7394,30.7394,30.7315,30.7394,75039.0
2021-06-11 13:30:00,38.97,38.98,38.96,38.98,96011.0,30.7394,30.7473,30.7315,30.7473,96011.0
2021-06-11 14:00:00,38.98,38.98,38.97,38.97,73029.0,30.7473,30.7473,30.7394,30.7394,73029.0
2021-06-11 14:30:00,38.98,38.98,38.97,38.98,91951.0,30.7473,30.7473,30.7394,30.7473,91951.0
2021-06-11 15:00:00,38.98,38.99,38.97,38.98,168860.0,30.7473,30.7552,30.7394,30.7473,168860.0
2021-06-11 15:30:00,38.98,39.0,38.97,39.0,336292.0,30.7473,30.7631,30.7394,30.7631,336292.0
2021-06-14 09:30:00,38.97,38.99,38.96,38.99,196177.0,30.7394,30.7552,30.7315,30.7552,196177.0
2021-06-14 10:00:00,38.98,39.0,38.96,38.98,201213.0,30.7473,30.7631,30.7315,30.7473,201213.0
2021-06-14 10:30:00,38.97,38.99,38.96,38.99,176106.0,30.7394,30.7552,30.7315,30.7552,176106.0
2021-06-14 11:00:00,38.99,39.0,38.96,39.0,165750.0,30.7552,30.7631,30.7315,30.7631,165750.0
2021-06-14 11:30:00,38.99,39.0,38.98,38.99,114407.0,30.7552,30.7631,30.7473,30.7552,114407.0
2021-06-14 12:00:00,38.98,38.99,38.97,38.98,97000.0,30.7473,30.7552,30.7394,30.7473,97000.0
2021-06-14 12:30:00,38.98,38.99,38.96,38.97,121061.0,30.7473,30.7552,30.7315,30.7394,121061.0
2021-06-14 13:00:00,38.96,38.98,38.96,38.98,78788.0,30.7315,30.7473,30.7315,30.7473,78788.0
2021-06-14 13:30:00,38.97,38.99,38.97,38.99,102650.0,30.7394,30.7552,30.7394,30.7552,102650.0
2021-06-14 14:00:00,38.98,39.01,38.98,39.0,317393.0,30.7473,30.7709,30.7473,30.7631,317393.0
2021-06-14 14:30:00,39.0,39.01,38.99,39.0,263134.0,30.7631,30.7709,30.7552,30.7631,263134.0
2021-06-14 15:00:00,39.0,39.01,38.99,39.0,363850.0,30.7631,30.7709,30.7552,30.7631,363850.0
2021-06-14 15:30:00,39.0,39.05,38.99,39.04,494018.0,30.7631,30.8025,30.7552,30.7946,494018.0
2021-06-15 09:30:00,39.04,39.05,39.0,39.03,216213.0,30.7946,30.8025,30.7631,30.7867,216213.0
2021-06-15 10:00:00,39.02,39.04,39.01,39.03,78903.0,30.7788,30.7946,30.7709,30.7867,78903.0
2021-06-15 10:30:00,39.02,39.03,38.98,38.98,108058.0,30.7788,30.7867,30.7473,30.7473,108058.0
2021-06-15 11:00:00,38.98,39.01,38.98,39.0,121510.0,30.7473,30.7709,30.7473,30.7631,121510.0
2021-06-15 11:30:00,39.0,39.0,38.96,38.96,160549.0,30.7631,30.7631,30.7315,30.7315,160549.0
2021-06-15 12:00:00,38.97,38.98,38.96,38.98,126562.0,30.7394,30.7473,30.7315,30.7473,126562.0
2021-06-15 12:30:00,38.98,38.99,38.97,38.97,71878.0,30.7473,30.7552,30.7394,30.7394,71878.0
2021-06-15 13:00:00,38.98,38.99,38.97,38.98,111040.0,30.7473,30.7552,30.7394,30.7473,111040.0
2021-06-15 13:30:00,38.98,38.98,38.95,38.98,142394.0,30.7473,30.7473,30.7236,30.7473,142394.0
2021-06-15 14:00:00,38.98,39.0,38.97,38.99,68815.0,30.7473,30.7631,30.7394,30.7552,68815.0
2021-06-15 14:30:00,38.99,39.01,38.99,39.01,69914.0,30.7552,30.7709,30.7552,30.7709,69914.0
2021-06-15 15:00:00,39.01,39.01,38.99,39.01,139893.0,30.7709,30.7709,30.7552,30.7709,139893.0
2021-06-15 15:30:00,39.01,39.01,38.98,38.98,268141.0,30.7709,30.7709,30.7473,30.7473,268141.0
2021-06-16 09:30:00,39.0,39.05,39.0,39.01,140325.0,30.7631,30.8025,30.7631,30.7709,140325.0
2021-06-16 10:00:00,39.01,39.02,39.0,39.01,61499.0,30.7709,30.7788,30.7631,30.7709,61499.0
2021-06-16 10:30:00,39.02,39.02,39.0,39.01,84542.0,30.7788,30.7788,30.7631,30.7709,84542.0
2021-06-16 11:00:00,39.01,39.04,39.0,39.03,137009.0,30.7709,30.7946,30.7631,30.7867,137009.0
2021-06-16 11:30:00,39.03,39.04,39.02,39.04,129561.0,30.7867,30.7946,30.7788,30.7946,129561.0
2021-06-16 12:00:00,39.04,39.04,39.01,39.02,88659.0,30.7946,30.7946,30.7709,30.7788,88659.0
2021-06-16 12:30:00,39.01,39.02,38.99,39.02,111344.0,30.7709,30.7788,30.7552,30.7788,111344.0
2021-06-16 13:00:00,39.02,39.02,38.98,39.0,137835.0,30.7788,30.7788,30.7473,30.7631,137835.0
2021-06-16 13:30:00,39.0,39.02,38.96,38.96,161172.0,30.7631,30.7788,30.7315,30.7315,161172.0
2021-06-16 14:00:00,38.96,38.97,38.88,38.95,434749.0,30.7315,30.7394,30.6684,30.7236,434749.0
2021-06-16 14:30:00,38.95,38.95,38.85,38.89,325931.0,30.7236,30.7236,30.6447,30.6763,325931.0
2021-06-16 15:00:00,38.9,38.95,38.87,38.93,201428.0,30.6842,30.7236,30.6605,30.7078,201428.0
2021-06-16 15:30:00,38.94,38.94,38.86,38.91,411745.0,30.7157,30.7157,30.6526,30.6921,411745.0
2021-06-17 09:30:00,38.9,38.95,38.88,38.91,186557.0,30.6842,30.7236,30.6684,30.6921,186557.0
2021-06-17 10:00:00,38.92,38.95,38.87,38.93,263486.0,30.7,30.7236,30.6605,30.7078,263486.0
2021-06-17 10:30:00,38.93,38.98,38.93,38.97,93832.0,30.7078,30.7473,30.7078,30.7394,93832.0
2021-06-17 11:00:00,38.98,39.0,38.96,38.98,147730.0,30.7473,30.7631,30.7315,30.7473,147730.0
2021-06-17 11:30:00,38.98,39.02,38.97,38.98,233310.0,30.7473,30.7788,30.7394,30.7473,233310.0
2021-06-17 12:00:00,38.97,38.98,38.9,38.93,206833.0,30.7394,30.7473,30.6842,30.7078,206833.0
2021-06-17 12:30:00,38.93,38.98,38.91,38.98,99503.0,30.7078,30.7473,30.6921,30.7473,99503.0
2021-06-17 13:00:00,38.98,39.0,38.96,38.99,161746.0,30.7473,30.7631,30.7315,30.7552,161746.0
2021-06-17 13:30:00,38.98,39.02,38.98,39.0,94944.0,30.7473,30.7788,30.7473,30.7631,94944.0
2021-06-17 14:00:00,39.0,39.01,39.0,39.0,93435.0,30.7631,30.7709,30.7631,30.7631,93435.0
2021-06-17 14:30:00,39.0,39.03,39.0,39.03,140754.0,30.7631,30.7867,30.7631,30.7867,140754.0
2021-06-17 15:00:00,39.02,39.03,39.0,39.0,178598.0,30.7788,30.7867,30.7631,30.7631,178598.0
2021-06-17 15:30:00,39.0,39.07,39.0,39.04,413625.0,30.7631,30.8183,30.7631,30.7946,413625.0
2021-06-18 09:30:00,38.98,39.0,38.93,38.99,199388.0,30.7473,30.7631,30.7078,30.7552,199388.0
2021-06-18 10:00:00,38.98,39.0,38.96,38.98,145861.0,30.7473,30.7631,30.7315,30.7473,145861.0
2021-06-18 10:30:00,38.97,39.0,38.95,38.96,198287.0,30.7394,30.7631,30.7236,30.7315,198287.0
2021-06-18 11:00:00,38.96,38.96,38.91,38.91,238805.0,30.7315,30.7315,30.6921,30.6921,238805.0
2021-06-18 11:30:00,38.91,38.96,38.9,38.93,345970.0,30.6921,30.7315,30.6842,30.7078,345970.0
2021-06-18 12:00:00,38.93,38.96,38.92,38.96,104783.0,30.7078,30.7315,30.7,30.7315,104783.0
2021-06-18 12:30:00,38.96,38.97,38.93,38.95,91789.0,30.7315,30.7394,30.7078,30.7236,91789.0
2021-06-18 13:00:00,38.95,38.95,38.94,38.94,65767.0,30.7236,30.7236,30.7157,30.7157,65767.0
2021-06-18 13:30:00,38.94,38.95,38.92,38.93,134564.0,30.7157,30.7236,30.7,30.7078,134564.0
2021-06-18 14:00:00,38.93,38.96,38.92,38.96,91251.0,30.7078,30.7315,30.7,30.7315,91251.0
2021-06-18 14:30:00,38.95,38.96,38.92,38.92,236669.0,30.7236,30.7315,30.7,30.7,236669.0
2021-06-18 15:00:00,38.93,38.95,38.88,38.95,403238.0,30.7078,30.7236,30.6684,30.7236,403238.0
2021-06-18 15:30:00,38.95,38.96,38.92,38.93,474914.0,30.7236,30.7315,30.7,30.7078,474914.0
2021-06-21 09:30:00,38.94,39.0,38.93,38.98,211328.0,30.7157,30.7631,30.7078,30.7473,211328.0
2021-06-21 10:00:00,38.98,39.01,38.97,39.01,117008.0,30.7473,30.7709,30.7394,30.7709,117008.0
2021-06-21 10:30:00,39.01,39.01,38.97,38.99,110393.0,30.7709,30.7709,30.7394,30.7552,110393.0
2021-06-21 11:00:00,38.99,38.99,38.97,38.97,60356.0,30.7552,30.7552,30.7394,30.7394,60356.0
2021-06-21 11:30:00,38.97,39.0,38.97,38.98,104641.0,30.7394,30.7631,30.7394,30.7473,104641.0
2021-06-21 12:00:00,38.98,39.01,38.97,39.01,92622.0,30.7473,30.7709,30.7394,30.7709,92622.0
2021-06-21 12:30:00,39.01,39.02,39.0,39.02,65648.0,30.7709,30.7788,30.7631,30.7788,65648.0
2021-06-21 13:00:00,39.02,39.02,38.99,39.0,83858.0,30.7788,30.7788,30.7552,30.7631,83858.0
2021-06-21 13:30:00,39.01,39.02,39.0,39.02,61122.0,30.7709,30.7788,30.7631,30.7788,61122.0
2021-06-21 14:00:00,39.02,39.03,39.01,39.02,132394.0,30.7788,30.7867,30.7709,30.7788,132394.0
2021-06-21 14:30:00,39.02,39.03,39.01,39.02,115341.0,30.7788,30.7867,30.7709,30.7788,115341.0
2021-06-21 15:00:00,39.02,39.04,39.02,39.03,173223.0,30.7788,30.7946,30.7788,30.7867,173223.0
2021-06-21 15:30:00,39.02,39.04,39.01,39.03,177333.0,30.7788,30.7946,30.7709,30.7867,177333.0
2021-06-22 09:30:00,39.01,39.04,38.99,39.03,181695.0,30.7709,30.7946,30.7552,30.7867,181695.0
2021-06-22 10:00:00,39.04,39.06,39.02,39.06,104247.0,30.7946,30.8104,30.7788,30.8104,104247.0
2021-06-22 10:30:00,39.06,39.09,39.05,39.08,138454.0,30.8104,30.8341,30.8025,30.8262,138454.0
2021-06-22 11:00:00,39.08,39.1,39.08,39.09,153320.0,30.8262,30.8419,30.8262,30.8341,153320.0
2021-06-22 11:30:00,39.09,39.11,39.05,39.07,167500.0,30.8341,30.8498,30.8025,30.8183,167500.0
2021-06-22 12:00:00,39.08,39.1,39.07,39.1,59259.0,30.8262,30.8419,30.8183,30.8419,59259.0
2021-06-22 12:30:00,39.09,39.1,39.08,39.09,119373.0,30.8341,30.8419,30.8262,30.8341,119373.0
2021-06-22 13:00:00,39.1,39.1,39.08,39.09,50398.0,30.8419,30.8419,30.8262,30.8341,50398.0
2021-06-22 13:30:00,39.09,39.09,39.07,39.09,93986.0,30.8341,30.8341,30.8183,30.8341,93986.0
2021-06-22 14:00:00,39.08,39.1,39.08,39.1,112183.0,30.8262,30.8419,30.8262,30.8419,112183.0
2021-06-22 14:30:00,39.1,39.11,39.09,39.09,158061.0,30.8419,30.8498,30.8341,30.8341,158061.0
2021-06-22 15:00:00,39.09,39.14,39.09,39.13,322321.0,30.8341,30.8735,30.8341,30.8656,322321.0
2021-06-22 15:30:00,39.12,39.15,39.12,39.14,367687.0,30.8577,30.8814,30.8577,30.8735,367687.0
2021-06-23 09:30:00,39.17,39.21,39.1,39.17,206123.0,30.8972,30.9287,30.8419,30.8972,206123.0
2021-06-23 10:00:00,39.18,39.18,39.16,39.18,60468.0,30.905,30.905,30.8893,30.905,60468.0
2021-06-23 10:30:00,39.18,39.19,39.16,39.19,117119.0,30.905,30.9129,30.8893,30.9129,117119.0
2021-06-23 11:00:00,39.19,39.2,39.17,39.19,178694.0,30.9129,30.9208,30.8972,30.9129,178694.0
2021-06-23 11:30:00,39.19,39.19,39.17,39.18,80269.0,30.9129,30.9129,30.8972,30.905,80269.0
2021-06-23 12:00:00,39.18,39.18,39.17,39.18,78151.0,30.905,30.905,30.8972,30.905,78151.0
2021-06-23 12:30:00,39.17,39.18,39.17,39.18,46356.0,30.8972,30.905,30.8972,30.905,46356.0
2021-06-23 13:00:00,39.18,39.18,39.17,39.18,68899.0,30.905,30.905,30.8972,30.905,68899.0
2021-06-23 13:30:00,39.18,39.19,39.17,39.18,92749.0,30.905,30.9129,30.8972,30.905,92749.0
2021-06-23 14:00:00,39.18,39.18,39.17,39.18,62473.0,30.905,30.905,30.8972,30.905,62473.0
2021-06-23 14:30:00,39.18,39.18,39.17,39.17,93601.0,30.905,30.905,30.8972,30.8972,93601.0
2021-06-23 15:00:00,39.18,39.18,39.17,39.18,86256.0,30.905,30.905,30.8972,30.905,86256.0
2021-06-23 15:30:00,39.17,39.18,39.14,39.15,321089.0,30.8972,30.905,30.8735,30.8814,321089.0
2021-06-24 09:30:00,39.19,39.23,39.18,39.21,125430.0,30.9129,30.9445,30.905,30.9287,125430.0
2021-06-24 10:00:00,39.21,39.23,39.17,39.18,192789.0,30.9287,30.9445,30.8972,30.905,192789.0
2021-06-24 10:30:00,39.18,39.19,39.18,39.18,82848.0,30.905,30.9129,30.905,30.905,82848.0
2021-06-24 11:00:00,39.19,39.19,39.15,39.16,84756.0,30.9129,30.9129,30.8814,30.8893,84756.0
2021-06-24 11:30:00,39.16,39.17,39.16,39.17,46466.0,30.8893,30.8972,30.8893,30.8972,46466.0
2021-06-24 12:00:00,39.16,39.17,39.12,39.14,138048.0,30.8893,30.8972,30.8577,30.8735,138048.0
2021-06-24 12:30:00,39.14,39.17,39.13,39.15,149248.0,30.8735,30.8972,30.8656,30.8814,149248.0
2021-06-24 13:00:00,39.16,39.17,39.15,39.16,71393.0,30.8893,30.8972,30.8814,30.8893,71393.0
2021-06-24 13:30:00,39.15,39.16,39.15,39.16,110043.0,30.8814,30.8893,30.8814,30.8893,110043.0
2021-06-24 14:00:00,39.16,39.17,39.15,39.17,143476.0,30.8893,30.8972,30.8814,30.8972,143476.0
2021-06-24 14:30:00,39.16,39.17,39.16,39.16,97597.0,30.8893,30.8972,30.8893,30.8893,97597.0
2021-06-24 15:00:00,39.16,39.17,39.16,39.16,89856.0,30.8893,30.8972,30.8893,30.8893,89856.0
2021-06-24 15:30:00,39.17,39.18,39.13,39.18,653212.0,30.8972,30.905,30.8656,30.905,653212.0
2021-06-25 09:30:00,39.19,39.19,39.15,39.16,148456.0,30.9129,30.9129,30.8814,30.8893,148456.0
2021-06-25 10:00:00,39.16,39.2,39.16,39.19,99405.0,30.8893,30.9208,30.8893,30.9129,99405.0
2021-06-25 10:30:00,39.2,39.2,39.17,39.18,110767.0,30.9208,30.9208,30.8972,30.905,110767.0
2021-06-25 11:00:00,39.18,39.18,39.14,39.16,158381.0,30.905,30.905,30.8735,30.8893,158381.0
2021-06-25 11:30:00,39.16,39.17,39.15,39.16,79247.0,30.8893,30.8972,30.8814,30.8893,79247.0
2021-06-25 12:00:00,39.17,39.17,39.16,39.17,46610.0,30.8972,30.8972,30.8893,30.8972,46610.0
2021-06-25 12:30:00,39.17,39.17,39.14,39.15,116019.0,30.8972,30.8972,30.8735,30.8814,116019.0
2021-06-25 13:00:00,39.15,39.16,39.14,39.14,89021.0,30.8814,30.8893,30.8735,30.8735,89021.0
2021-06-25 13:30:00,39.14,39.15,39.14,39.15,79644.0,30.8735,30.8814,30.8735,30.8814,79644.0
2021-06-25 14:00:00,39.14,39.15,39.14,39.15,58711.0,30.8735,30.8814,30.8735,30.8814,58711.0
2021-06-25 14:30:00,39.15,39.15,39.14,39.15,75134.0,30.8814,30.8814,30.8735,30.8814,75134.0
2021-06-25 15:00:00,39.15,39.15,39.14,39.15,121695.0,30.8814,30.8814,30.8735,30.8814,121695.0
2021-06-25 15:30:00,39.15,39.15,39.11,39.15,358605.0,30.8814,30.8814,30.8498,30.8814,358605.0
2021-06-28 09:30:00,39.22,39.23,39.08,39.11,353650.0,30.9366,30.9445,30.8262,30.8498,353650.0
2021-06-28 10:00:00,39.11,39.12,39.06,39.09,272286.0,30.8498,30.8577,30.8104,30.8341,272286.0
2021-06-28 10:30:00,39.09,39.13,39.08,39.13,89587.0,30.8341,30.8656,30.8262,30.8656,89587.0
2021-06-28 11:00:00,39.13,39.14,39.12,39.14,106827.0,30.8656,30.8735,30.8577,30.8735,106827.0
2021-06-28 11:30:00,39.14,39.17,39.13,39.17,149879.0,30.8735,30.8972,30.8656,30.8972,149879.0
2021-06-28 12:00:00,39.17,39.18,39.16,39.18,76350.0,30.8972,30.905,30.8893,30.905,76350.0
2021-06-28 12:30:00,39.18,39.18,39.15,39.17,197444.0,30.905,30.905,30.8814,30.8972,197444.0
2021-06-28 13:00:00,39.16,39.19,39.16,39.17,267307.0,30.8893,30.9129,30.8893,30.8972,267307.0
2021-06-28 13:30:00,39.17,39.17,39.16,39.17,92055.0,30.8972,30.8972,30.8893,30.8972,92055.0
2021-06-28 14:00:00,39.16,39.18,39.16,39.18,105623.0,30.8893,30.905,30.8893,30.905,105623.0
2021-06-28 14:30:00,39.18,39.19,39.17,39.19,107810.0,30.905,30.9129,30.8972,30.9129,107810.0
2021-06-28 15:00:00,39.19,39.2,39.17,39.19,190416.0,30.9129,30.9208,30.8972,30.9129,190416.0
2021-06-28 15:30:00,39.2,39.22,39.19,39.2,465243.0,30.9208,30.9366,30.9129,30.9208,465243.0
2021-06-29 09:30:00,39.19,39.27,39.19,39.23,356699.0,30.9129,30.976,30.9129,30.9445,356699.0
2021-06-29 10:00:00,39.23,39.27,39.23,39.26,212346.0,30.9445,30.976,30.9445,30.9681,212346.0
2021-06-29 10:30:00,39.26,39.27,39.24,39.27,140297.0,30.9681,30.976,30.9524,30.976,140297.0
2021-06-29 11:00:00,39.27,39.27,39.25,39.27,105347.0,30.976,30.976,30.9603,30.976,105347.0
2021-06-29 11:30:00,39.27,39.27,39.22,39.23,149461.0,30.976,30.976,30.9366,30.9445,149461.0
2021-06-29 12:00:00,39.23,39.23,39.2,39.2,93211.0,30.9445,30.9445,30.9208,30.9208,93211.0
2021-06-29 12:30:00,39.2,39.21,39.16,39.19,225684.0,30.9208,30.9287,30.8893,30.9129,225684.0
2021-06-29 13:00:00,39.19,39.2,39.16,39.16,118935.0,30.9129,30.9208,30.8893,30.8893,118935.0
2021-06-29 13:30:00,39.16,39.17,39.15,39.16,166871.0,30.8893,30.8972,30.8814,30.8893,166871.0
2021-06-29 14:00:00,39.16,39.17,39.16,39.16,130829.0,30.8893,30.8972,30.8893,30.8893,130829.0
2021-06-29 14:30:00,39.16,39.17,39.15,39.17,173481.0,30.8893,30.8972,30.8814,30.8972,173481.0
2021-06-29 15:00:00,39.16,39.18,39.16,39.18,197812.0,30.8893,30.905,30.8893,30.905,197812.0
2021-06-29 15:30:00,39.18,39.2,39.17,39.2,313109.0,30.905,30.9208,30.8972,30.9208,313109.0
2021-06-30 09:30:00,39.19,39.22,39.16,39.22,202633.0,30.9129,30.9366,30.8893,30.9366,202633.0
2021-06-30 10:00:00,39.22,39.23,39.19,39.2,160110.0,30.9366,30.9445,30.9129,30.9208,160110.0
2021-06-30 10:30:00,39.2,39.21,39.17,39.19,131398.0,30.9208,30.9287,30.8972,30.9129,131398.0
2021-06-30 11:00:00,39.19,39.21,39.17,39.21,142242.0,30.9129,30.9287,30.8972,30.9287,142242.0
2021-06-30 11:30:00,39.21,39.21,39.2,39.21,83634.0,30.9287,30.9287,30.9208,30.9287,83634.0
2021-06-30 12:00:00,39.21,39.21,39.19,39.2,79578.0,30.9287,30.9287,30.9129,30.9208,79578.0
2021-06-30 12:30:00,39.2,39.2,39.19,39.2,118300.0,30.9208,30.9208,30.9129,30.9208,118300.0
2021-06-30 13:00:00,39.2,39.23,39.19,39.23,328553.0,30.9208,30.9445,30.9129,30.9445,328553.0
2021-06-30 13:30:00,39.23,39.26,39.22,39.26,718289.0,30.9445,30.9681,30.9366,30.9681,718289.0
2021-06-30 14:00:00,39.26,39.27,39.25,39.27,174339.0,30.9681,30.976,30.9603,30.976,174339.0
2021-06-30 14:30:00,39.26,39.28,39.26,39.28,156484.0,30.9681,30.9839,30.9681,30.9839,156484.0
2021-06-30 15:00:00,39.28,39.3,39.27,39.3,222476.0,30.9839,30.9997,30.976,30.9997,222476.0
2021-06-30 15:30:00,39.3,39.36,39.29,39.34,1123518.0,30.9997,31.047,30.9918,31.0312,1123518.0
2021-07-01 09:30:00,39.25,39.27,39.16,39.2,287667.0,31.0819,31.0977,31.0106,31.0423,287667.0
2021-07-01 10:00:00,39.2,39.21,39.19,39.21,134833.0,31.0423,31.0502,31.0344,31.0502,134833.0
2021-07-01 10:30:00,39.2,39.21,39.2,39.2,92029.0,31.0423,31.0502,31.0423,31.0423,92029.0
2021-07-01 11:00:00,39.21,39.21,39.18,39.2,158714.0,31.0502,31.0502,31.0265,31.0423,158714.0
2021-07-01 11:30:00,39.2,39.21,39.19,39.2,100049.0,31.0423,31.0502,31.0344,31.0423,100049.0
2021-07-01 12:00:00,39.2,39.21,39.19,39.21,85396.0,31.0423,31.0502,31.0344,31.0502,85396.0
2021-07-01 12:30:00,39.21,39.23,39.21,39.23,140237.0,31.0502,31.0661,31.0502,31.0661,140237.0
2021-07-01 13:00:00,39.23,39.23,39.22,39.23,102898.0,31.0661,31.0661,31.0581,31.0661,102898.0
2021-07-01 13:30:00,39.22,39.23,39.22,39.23,81849.0,31.0581,31.0661,31.0581,31.0661,81849.0
2021-07-01 14:00:00,39.23,39.23,39.19,39.22,400003.0,31.0661,31.0661,31.0344,31.0581,400003.0
2021-07-01 14:30:00,39.22,39.22,39.19,39.2,166870.0,31.0581,31.0581,31.0344,31.0423,166870.0
2021-07-01 15:00:00,39.2,39.2,39.19,39.2,208520.0,31.0423,31.0423,31.0344,31.0423,208520.0
2021-07-01 15:30:00,39.2,39.23,39.19,39.21,489913.0,31.0423,31.0661,31.0344,31.0502,489913.0
2021-07-02 09:30:00,39.24,39.25,39.23,39.25,194179.0,31.074,31.0819,31.0661,31.0819,194179.0
2021-07-02 10:00:00,39.25,39.27,39.24,39.26,223569.0,31.0819,31.0977,31.074,31.0898,223569.0
2021-07-02 10:30:00,39.25,39.26,39.25,39.26,74804.0,31.0819,31.0898,31.0819,31.0898,74804.0
2021-07-02 11:00:00,39.26,39.26,39.24,39.26,143541.0,31.0898,31.0898,31.074,31.0898,143541.0
2021-07-02 11:30:00,39.26,39.26,39.25,39.26,97500.0,31.0898,31.0898,31.0819,31.0898,97500.0
2021-07-02 12:00:00,39.26,39.26,39.22,39.24,294803.0,31.0898,31.0898,31.0581,31.074,294803.0
2021-07-02 12:30:00,39.23,39.25,39.23,39.25,98272.0,31.0661,31.0819,31.0661,31.0819,98272.0
2021-07-02 13:00:00,39.25,39.25,39.24,39.25,121162.0,31.0819,31.0819,31.074,31.0819,121162.0
2021-07-02 13:30:00,39.24,39.26,39.24,39.26,173528.0,31.074,31.0898,31.074,31.0898,173528.0
2021-07-02 14:00:00,39.26,39.26,39.25,39.26,122818.0,31.0898,31.0898,31.0819,31.0898,122818.0
2021-07-02 14:30:00,39.26,39.26,39.25,39.26,137636.0,31.0898,31.0898,31.0819,31.0898,137636.0
2021-07-02 15:00:00,39.26,39.28,39.25,39.27,715886.0,31.0898,31.1056,31.0819,31.0977,715886.0
2021-07-02 15:30:00,39.28,39.3,39.27,39.3,418096.0,31.1056,31.1215,31.0977,31.1215,418096.0
2021-07-06 09:30:00,39.33,39.33,39.25,39.26,326194.0,31.1452,31.1452,31.0819,31.0898,326194.0
2021-07-06 10:00:00,39.26,39.27,39.25,39.26,157155.0,31.0898,31.0977,31.0819,31.0898,157155.0
2021-07-06 10:30:00,39.26,39.26,39.22,39.23,202759.0,31.0898,31.0898,31.0581,31.0661,202759.0
2021-07-06 11:00:00,39.23,39.25,39.22,39.25,299033.0,31.0661,31.0819,31.0581,31.0819,299033.0
2021-07-06 11:30:00,39.25,39.27,39.24,39.27,357653.0,31.0819,31.0977,31.074,31.0977,357653.0
2021-07-06 12:00:00,39.27,39.27,39.25,39.26,238888.0,31.0977,31.0977,31.0819,31.0898,238888.0
2021-07-06 12:30:00,39.26,39.26,39.25,39.26,219714.0,31.0898,31.0898,31.0819,31.0898,219714.0
2021-07-06 13:00:00,39.26,39.26,39.25,39.26,108439.0,31.0898,31.0898,31.0819,31.0898,108439.0
2021-07-06 13:30:00,39.26,39.27,39.25,39.26,151651.0,31.0898,31.0977,31.0819,31.0898,151651.0
2021-07-06 14:00:00,39.27,39.3,39.26,39.3,193968.0,31.0977,31.1215,31.0898,31.1215,193968.0
2021-07-06 14:30:00,39.3,39.31,39.29,39.3,217293.0,31.1215,31.1294,31.1136,31.1215,217293.0
2021-07-06 15:00:00,39.3,39.31,39.3,39.31,150918.0,31.1215,31.1294,31.1215,31.1294,150918.0
2021-07-06 15:30:00,39.31,39.34,39.3,39.33,377146.0,31.1294,31.1532,31.1215,31.1452,377146.0
2021-07-07 09:30:00,39.36,39.38,39.31,39.34,184452.0,31.169,31.1848,31.1294,31.1532,184452.0
2021-07-07 10:00:00,39.33,39.34,39.28,39.3,335279.0,31.1452,31.1532,31.1056,31.1215,335279.0
2021-07-07 10:30:00,39.3,39.31,39.26,39.29,274223.0,31.1215,31.1294,31.0898,31.1136,274223.0
2021-07-07 11:00:00,39.29,39.3,39.27,39.29,182444.0,31.1136,31.1215,31.0977,31.1136,182444.0
2021-07-07 11:30:00,39.3,39.34,39.29,39.34,218304.0,31.1215,31.1532,31.1136,31.1532,218304.0
2021-07-07 12:00:00,39.34,39.35,39.33,39.34,150939.0,31.1532,31.1611,31.1452,31.1532,150939.0
2021-07-07 12:30:00,39.33,39.35,39.33,39.34,169985.0,31.1452,31.1611,31.1452,31.1532,169985.0
2021-07-07 13:00:00,39.33,39.34,39.32,39.33,206829.0,31.1452,31.1532,31.1373,31.1452,206829.0
2021-07-07 13:30:00,39.33,39.34,39.32,39.34,107911.0,31.1452,31.1532,31.1373,31.1532,107911.0
2021-07-07 14:00:00,39.34,39.36,39.33,39.35,302748.0,31.1532,31.169,31.1452,31.1611,302748.0
2021-07-07 14:30:00,39.36,39.36,39.33,39.35,269232.0,31.169,31.169,31.1452,31.1611,269232.0
2021-07-07 15:00:00,39.35,39.36,39.34,39.36,137816.0,31.1611,31.169,31.1532,31.169,137816.0
2021-07-07 15:30:00,39.36,39.38,39.35,39.36,427730.0,31.169,31.1848,31.1611,31.169,427730.0
2021-07-08 09:30:00,39.28,39.3,39.21,39.29,712290.0,31.1056,31.1215,31.0502,31.1136,712290.0
2021-07-08 10:00:00,39.28,39.29,39.23,39.26,246336.0,31.1056,31.1136,31.0661,31.0898,246336.0
2021-07-08 10:30:00,39.26,39.28,39.25,39.27,146879.0,31.0898,31.1056,31.0819,31.0977,146879.0
2021-07-08 11:00:00,39.27,39.3,39.27,39.29,127527.0,31.0977,31.1215,31.0977,31.1136,127527.0
2021-07-08 11:30:00,39.3,39.31,39.28,39.3,129467.0,31.1215,31.1294,31.1056,31.1215,129467.0
2021-07-08 12:00:00,39.3,39.31,39.3,39.31,73356.0,31.1215,31.1294,31.1215,31.1294,73356.0
2021-07-08 12:30:00,39.31,39.31,39.3,39.3,40146.0,31.1294,31.1294,31.1215,31.1215,40146.0
2021-07-08 13:00:00,39.3,39.31,39.29,39.3,89230.0,31.1215,31.1294,31.1136,31.1215,89230.0
2021-07-08 13:30:00,39.3,39.31,39.29,39.3,180035.0,31.1215,31.1294,31.1136,31.1215,180035.0
2021-07-08 14:00:00,39.3,39.3,39.25,39.26,175422.0,31.1215,31.1215,31.0819,31.0898,175422.0
2021-07-08 14:30:00,39.26,39.26,39.24,39.25,91750.0,31.0898,31.0898,31.074,31.0819,91750.0
2021-07-08 15:00:00,39.25,39.26,39.23,39.26,183132.0,31.0819,31.0898,31.0661,31.0898,183132.0
2021-07-08 15:30:00,39.25,39.26,39.21,39.23,332247.0,31.0819,31.0898,31.0502,31.0661,332247.0
2021-07-09 09:30:00,39.27,39.28,39.23,39.28,160777.0,31.0977,31.1056,31.0661,31.1056,160777.0
2021-07-09 10:00:00,39.28,39.3,39.25,39.3,203237.0,31.1056,31.1215,31.0819,31.1215,203237.0
2021-07-09 10:30:00,39.3,39.31,39.29,39.31,102736.0,31.1215,31.1294,31.1136,31.1294,102736.0
2021-07-09 11:00:00,39.3,39.31,39.29,39.3,94180.0,31.1215,31.1294,31.1136,31.1215,94180.0
2021-07-09 11:30:00,39.3,39.31,39.29,39.31,60746.0,31.1215,31.1294,31.1136,31.1294,60746.0
2021-07-09 12:00:00,39.3,39.33,39.3,39.32,101947.0,31.1215,31.1452,31.1215,31.1373,101947.0
2021-07-09 12:30:00,39.31,39.33,39.31,39.33,110515.0,31.1294,31.1452,31.1294,31.1452,110515.0
2021-07-09 13:00:00,39.33,39.33,39.31,39.33,65981.0,31.1452,31.1452,31.1294,31.1452,65981.0
2021-07-09 13:30:00,39.33,39.35,39.32,39.35,63307.0,31.1452,31.1611,31.1373,31.1611,63307.0
2021-07-09 14:00:00,39.35,39.36,39.34,39.34,69172.0,31.1611,31.169,31.1532,31.1532,69172.0
2021-07-09 14:30:00,39.34,39.37,39.34,39.37,97358.0,31.1532,31.1769,31.1532,31.1769,97358.0
2021-07-09 15:00:00,39.37,39.37,39.35,39.36,112657.0,31.1769,31.1769,31.1611,31.169,112657.0
2021-07-09 15:30:00,39.36,39.36,39.31,39.31,167276.0,31.169,31.169,31.1294,31.1294,167276.0
2021-07-12 09:30:00,39.34,39.34,39.32,39.34,123561.0,31.1532,31.1532,31.1373,31.1532,123561.0
2021-07-12 10:00:00,39.33,39.36,39.33,39.36,101911.0,31.1452,31.169,31.1452,31.169,101911.0
2021-07-12 10:30:00,39.35,39.37,39.35,39.36,148293.0,31.1611,31.1769,31.1611,31.169,148293.0
2021-07-12 11:00:00,39.36,39.36,39.34,39.34,100617.0,31.169,31.169,31.1532,31.1532,100617.0
2021-07-12 11:30:00,39.34,39.35,39.33,39.34,53290.0,31.1532,31.1611,31.1452,31.1532,53290.0
2021-07-12 12:00:00,39.34,39.34,39.32,39.33,60074.0,31.1532,31.1532,31.1373,31.1452,60074.0
2021-07-12 12:30:00,39.33,39.35,39.32,39.34,175883.0,31.1452,31.1611,31.1373,31.1532,175883.0
2021-07-12 13:00:00,39.34,39.35,39.34,39.34,47371.0,31.1532,31.1611,31.1532,31.1532,47371.0
2021-07-12 13:30:00,39.35,39.35,39.34,39.35,94739.0,31.1611,31.1611,31.1532,31.1611,94739.0
2021-07-12 14:00:00,39.35,39.36,39.34,39.36,156390.0,31.1611,31.169,31.1532,31.169,156390.0
2021-07-12 14:30:00,39.36,39.36,39.35,39.36,162690.0,31.169,31.169,31.1611,31.169,162690.0
2021-07-12 15:00:00,39.36,39.36,39.35,39.36,82785.0,31.169,31.169,31.1611,31.169,82785.0
2021-07-12 15:30:00,39.36,39.37,39.35,39.35,262676.0,31.169,31.1769,31.1611,31.1611,262676.0
2021-07-13 09:30:00,39.35,39.36,39.32,39.33,237526.0,31.1611,31.169,31.1373,31.1452,237526.0
2021-07-13 10:00:00,39.33,39.34,39.3,39.33,483372.0,31.1452,31.1532,31.1215,31.1452,483372.0
2021-07-13 10:30:00,39.33,39.33,39.3,39.31,169090.0,31.1452,31.1452,31.1215,31.1294,169090.0
2021-07-13 11:00:00,39.3,39.32,39.3,39.32,103924.0,31.1215,31.1373,31.1215,31.1373,103924.0
2021-07-13 11:30:00,39.32,39.32,39.25,39.27,526355.0,31.1373,31.1373,31.0819,31.0977,526355.0
2021-07-13 12:00:00,39.27,39.28,39.25,39.27,335894.0,31.0977,31.1056,31.0819,31.0977,335894.0
2021-07-13 12:30:00,39.27,39.28,39.25,39.26,352598.0,31.0977,31.1056,31.0819,31.0898,352598.0
2021-07-13 13:00:00,39.27,39.27,39.23,39.23,384869.0,31.0977,31.0977,31.0661,31.0661,384869.0
2021-07-13 13:30:00,39.24,39.24,39.18,39.2,369665.0,31.074,31.074,31.0265,31.0423,369665.0
2021-07-13 14:00:00,39.21,39.21,39.17,39.19,332142.0,31.0502,31.0502,31.0185,31.0344,332142.0
2021-07-13 14:30:00,39.19,39.19,39.09,39.1,526014.0,31.0344,31.0344,30.9552,30.9631,526014.0
2021-07-13 15:00:00,39.1,39.18,39.08,39.15,1009029.0,30.9631,31.0265,30.9473,31.0027,1009029.0
2021-07-13 15:30:00,39.15,39.2,39.13,39.16,1013845.0,31.0027,31.0423,30.9869,31.0106,1013845.0
2021-07-14 09:30:00,39.16,39.21,39.16,39.17,428466.0,31.0106,31.0502,31.0106,31.0185,428466.0
2021-07-14 10:00:00,39.17,39.19,39.16,39.16,189470.0,31.0185,31.0344,31.0106,31.0106,189470.0
2021-07-14 10:30:00,39.16,39.17,39.12,39.14,284048.0,31.0106,31.0185,30.9789,30.9948,284048.0
2021-07-14 11:00:00,39.13,39.16,39.12,39.14,192360.0,30.9869,31.0106,30.9789,30.9948,192360.0
2021-07-14 11:30:00,39.14,39.15,39.11,39.13,131106.0,30.9948,31.0027,30.971,30.9869,131106.0
2021-07-14 12:00:00,39.13,39.17,39.12,39.17,173172.0,30.9869,31.0185,30.9789,31.0185,173172.0
2021-07-14 12:30:00,39.16,39.2,39.16,39.17,165848.0,31.0106,31.0423,31.0106,31.0185,165848.0
2021-07-14 13:00:00,39.18,39.19,39.17,39.18,82178.0,31.0265,31.0344,31.0185,31.0265,82178.0
2021-07-14 13:30:00,39.18,39.19,39.17,39.19,57449.0,31.0265,31.0344,31.0185,31.0344,57449.0
2021-07-14 14:00:00,39.19,39.19,39.18,39.18,98986.0,31.0344,31.0344,31.0265,31.0265,98986.0
2021-07-14 14:30:00,39.19,39.19,39.18,39.19,68031.0,31.0344,31.0344,31.0265,31.0344,68031.0
2021-07-14 15:00:00,39.19,39.19,39.18,39.19,82399.0,31.0344,31.0344,31.0265,31.0344,82399.0
2021-07-14 15:30:00,39.19,39.19,39.16,39.18,292660.0,31.0344,31.0344,31.0106,31.0265,292660.0
2021-07-15 09:30:00,39.17,39.17,39.11,39.16,330771.0,31.0185,31.0185,30.971,31.0106,330771.0
2021-07-15 10:00:00,39.16,39.19,39.15,39.16,167960.0,31.0106,31.0344,31.0027,31.0106,167960.0
2021-07-15 10:30:00,39.16,39.18,39.14,39.16,161680.0,31.0106,31.0265,30.9948,31.0106,161680.0
2021-07-15 11:00:00,39.16,39.19,39.16,39.19,99757.0,31.0106,31.0344,31.0106,31.0344,99757.0
2021-07-15 11:30:00,39.19,39.19,39.18,39.19,63405.0,31.0344,31.0344,31.0265,31.0344,63405.0
2021-07-15 12:00:00,39.19,39.19,39.16,39.18,134179.0,31.0344,31.0344,31.0106,31.0265,134179.0
2021-07-15 12:30:00,39.18,39.18,39.16,39.17,88928.0,31.0265,31.0265,31.0106,31.0185,88928.0
2021-07-15 13:00:00,39.17,39.17,39.14,39.16,147090.0,31.0185,31.0185,30.9948,31.0106,147090.0
2021-07-15 13:30:00,39.15,39.16,39.14,39.15,103152.0,31.0027,31.0106,30.9948,31.0027,103152.0
2021-07-15 14:00:00,39.15,39.16,39.14,39.16,124887.0,31.0027,31.0106,30.9948,31.0106,124887.0
2021-07-15 14:30:00,39.16,39.19,39.15,39.17,145322.0,31.0106,31.0344,31.0027,31.0185,145322.0
2021-07-15 15:00:00,39.18,39.18,39.14,39.15,180851.0,31.0265,31.0265,30.9948,31.0027,180851.0
2021-07-15 15:30:00,39.15,39.16,39.13,39.13,316614.0,31.0027,31.0106,30.9869,30.9869,316614.0
2021-07-16 09:30:00,39.18,39.19,39.14,39.15,763309.0,31.0265,31.0344,30.9948,31.0027,763309.0
2021-07-16 10:00:00,39.15,39.15,39.11,39.12,237463.0,31.0027,31.0027,30.971,30.9789,237463.0
2021-07-16 10:30:00,39.13,39.15,39.12,39.14,125656.0,30.9869,31.0027,30.9789,30.9948,125656.0
2021-07-16 11:00:00,39.15,39.15,39.12,39.12,63342.0,31.0027,31.0027,30.9789,30.9789,63342.0
2021-07-16 11:30:00,39.12,39.15,39.12,39.15,103051.0,30.9789,31.0027,30.9789,31.0027,103051.0
2021-07-16 12:00:00,39.14,39.15,39.13,39.14,204090.0,30.9948,31.0027,30.9869,30.9948,204090.0
2021-07-16 12:30:00,39.14,39.14,39.12,39.13,96082.0,30.9948,30.9948,30.9789,30.9869,96082.0
2021-07-16 13:00:00,39.14,39.14,39.12,39.13,52494.0,30.9948,30.9948,30.9789,30.9869,52494.0
2021-07-16 13:30:00,39.13,39.13,39.12,39.13,76642.0,30.9869,30.9869,30.9789,30.9869,76642.0
2021-07-16 14:00:00,39.13,39.15,39.12,39.13,186286.0,30.9869,31.0027,30.9789,30.9869,186286.0
2021-07-16 14:30:00,39.13,39.13,39.11,39.12,239789.0,30.9869,30.9869,30.971,30.9789,239789.0
2021-07-16 15:00:00,39.12,39.13,39.11,39.13,196747.0,30.9789,30.9869,30.971,30.9869,196747.0
2021-07-16 15:30:00,39.13,39.13,39.06,39.06,598042.0,30.9869,30.9869,30.9314,30.9314,598042.0
2021-07-19 09:30:00,38.93,38.98,38.9,38.93,500511.0,30.8285,30.8681,30.8047,30.8285,500511.0
2021-07-19 10:00:00,38.93,38.93,38.8,38.87,1121151.0,30.8285,30.8285,30.7255,30.781,1121151.0
2021-07-19 10:30:00,38.87,38.93,38.83,38.87,345477.0,30.781,30.8285,30.7493,30.781,345477.0
2021-07-19 11:00:00,38.87,38.94,38.86,38.91,273493.0,30.781,30.8364,30.7731,30.8126,273493.0
2021-07-19 11:30:00,38.91,38.97,38.91,38.96,246249.0,30.8126,30.8602,30.8126,30.8522,246249.0
2021-07-19 12:00:00,38.95,38.95,38.92,38.93,271476.0,30.8443,30.8443,30.8206,30.8285,271476.0
2021-07-19 12:30:00,38.92,38.93,38.85,38.86,263989.0,30.8206,30.8285,30.7651,30.7731,263989.0
2021-07-19 13:00:00,38.87,38.89,38.85,38.85,218746.0,30.781,30.7968,30.7651,30.7651,218746.0
2021-07-19 13:30:00,38.85,38.89,38.83,38.84,439798.0,30.7651,30.7968,30.7493,30.7572,439798.0
2021-07-19 14:00:00,38.84,38.89,38.84,38.88,135064.0,30.7572,30.7968,30.7572,30.7889,135064.0
2021-07-19 14:30:00,38.89,38.89,38.83,38.84,191689.0,30.7968,30.7968,30.7493,30.7572,191689.0
2021-07-19 15:00:00,38.84,38.85,38.82,38.82,536904.0,30.7572,30.7651,30.7414,30.7414,536904.0
2021-07-19 15:30:00,38.83,38.86,38.82,38.84,994734.0,30.7493,30.7731,30.7414,30.7572,994734.0
2021-07-20 09:30:00,38.9,39.02,38.85,39.02,477169.0,30.8047,30.8998,30.7651,30.8998,477169.0
2021-07-20 10:00:00,39.02,39.04,38.99,39.03,225955.0,30.8998,30.9156,30.876,30.9077,225955.0
2021-07-20 10:30:00,39.02,39.08,39.02,39.08,212634.0,30.8998,30.9473,30.8998,30.9473,212634.0
2021-07-20 11:00:00,39.07,39.11,39.05,39.05,435492.0,30.9394,30.971,30.9235,30.9235,435492.0
2021-07-20 11:30:00,39.05,39.07,39.04,39.05,98861.0,30.9235,30.9394,30.9156,30.9235,98861.0
2021-07-20 12:00:00,39.05,39.07,39.04,39.05,90953.0,30.9235,30.9394,30.9156,30.9235,90953.0
2021-07-20 12:30:00,39.05,39.09,39.05,39.08,169179.0,30.9235,30.9552,30.9235,30.9473,169179.0
2021-07-20 13:00:00,39.08,39.08,39.05,39.05,70110.0,30.9473,30.9473,30.9235,30.9235,70110.0
2021-07-20 13:30:00,39.05,39.06,39.05,39.06,46002.0,30.9235,30.9314,30.9235,30.9314,46002.0
2021-07-20 14:00:00,39.06,39.07,39.05,39.07,119306.0,30.9314,30.9394,30.9235,30.9394,119306.0
2021-07-20 14:30:00,39.07,39.08,39.06,39.06,139800.0,30.9394,30.9473,30.9314,30.9314,139800.0
2021-07-20 15:00:00,39.06,39.07,39.06,39.07,154117.0,30.9314,30.9394,30.9314,30.9394,154117.0
2021-07-20 15:30:00,39.07,39.08,39.03,39.03,651873.0,30.9394,30.9473,30.9077,30.9077,651873.0
2021-07-21 09:30:00,39.08,39.12,39.02,39.05,382457.0,30.9473,30.9789,30.8998,30.9235,382457.0
2021-07-21 10:00:00,39.04,39.05,39.02,39.02,118415.0,30.9156,30.9235,30.8998,30.8998,118415.0
2021-07-21 10:30:00,39.02,39.05,39.02,39.04,97936.0,30.8998,30.9235,30.8998,30.9156,97936.0
2021-07-21 11:00:00,39.04,39.05,39.03,39.04,174994.0,30.9156,30.9235,30.9077,30.9156,174994.0
2021-07-21 11:30:00,39.04,39.09,39.03,39.09,214850.0,30.9156,30.9552,30.9077,30.9552,214850.0
2021-07-21 12:00:00,39.08,39.1,39.07,39.1,115182.0,30.9473,30.9631,30.9394,30.9631,115182.0
2021-07-21 12:30:00,39.09,39.11,39.09,39.09,141174.0,30.9552,30.971,30.9552,30.9552,141174.0
2021-07-21 13:00:00,39.09,39.1,39.04,39.06,363601.0,30.9552,30.9631,30.9156,30.9314,363601.0
2021-07-21 13:30:00,39.07,39.08,39.05,39.05,89522.0,30.9394,30.9473,30.9235,30.9235,89522.0
2021-07-21 14:00:00,39.06,39.08,39.05,39.08,151802.0,30.9314,30.9473,30.9235,30.9473,151802.0
2021-07-21 14:30:00,39.08,39.09,39.06,39.07,186093.0,30.9473,30.9552,30.9314,30.9394,186093.0
2021-07-21 15:00:00,39.07,39.07,39.04,39.05,110073.0,30.9394,30.9394,30.9156,30.9235,110073.0
2021-07-21 15:30:00,39.04,39.08,39.03,39.08,377177.0,30.9156,30.9473,30.9077,30.9473,377177.0
2021-07-22 09:30:00,39.09,39.11,39.03,39.05,167577.0,30.9552,30.971,30.9077,30.9235,167577.0
2021-07-22 10:00:00,39.06,39.08,39.06,39.08,100687.0,30.9314,30.9473,30.9314,30.9473,100687.0
2021-07-22 10:30:00,39.08,39.09,39.05,39.06,92670.0,30.9473,30.9552,30.9235,30.9314,92670.0
2021-07-22 11:00:00,39.05,39.07,39.04,39.07,203104.0,30.9235,30.9394,30.9156,30.9394,203104.0
2021-07-22 11:30:00,39.06,39.07,39.02,39.03,208708.0,30.9314,30.9394,30.8998,30.9077,208708.0
2021-07-22 12:00:00,39.03,39.04,39.02,39.04,121991.0,30.9077,30.9156,30.8998,30.9156,121991.0
2021-07-22 12:30:00,39.04,39.05,39.02,39.05,102963.0,30.9156,30.9235,30.8998,30.9235,102963.0
2021-07-22 13:00:00,39.05,39.06,39.04,39.06,110004.0,30.9235,30.9314,30.9156,30.9314,110004.0
2021-07-22 13:30:00,39.06,39.07,39.05,39.07,81640.0,30.9314,30.9394,30.9235,30.9394,81640.0
2021-07-22 14:00:00,39.06,39.08,39.06,39.06,187117.0,30.9314,30.9473,30.9314,30.9314,187117.0
2021-07-22 14:30:00,39.07,39.08,39.06,39.07,157677.0,30.9394,30.9473,30.9314,30.9394,157677.0
2021-07-22 15:00:00,39.07,39.08,39.06,39.07,176690.0,30.9394,30.9473,30.9314,30.9394,176690.0
2021-07-22 15:30:00,39.08,39.08,39.01,39.02,776485.0,30.9473,30.9473,30.8918,30.8998,776485.0
2021-07-23 09:30:00,39.09,39.15,39.05,39.1,610413.0,30.9552,31.0027,30.9235,30.9631,610413.0
2021-07-23 10:00:00,39.09,39.1,39.08,39.09,69282.0,30.9552,30.9631,30.9473,30.9552,69282.0
2021-07-23 10:30:00,39.1,39.13,39.09,39.11,223266.0,30.9631,30.9869,30.9552,30.971,223266.0
2021-07-23 11:00:00,39.12,39.13,39.11,39.13,173364.0,30.9789,30.9869,30.971,30.9869,173364.0
2021-07-23 11:30:00,39.12,39.18,39.12,39.17,298626.0,30.9789,31.0265,30.9789,31.0185,298626.0
2021-07-23 12:00:00,39.17,39.18,39.16,39.16,113070.0,31.0185,31.0265,31.0106,31.0106,113070.0
2021-07-23 12:30:00,39.16,39.18,39.15,39.15,165287.0,31.0106,31.0265,31.0027,31.0027,165287.0
2021-07-23 13:00:00,39.16,39.18,39.14,39.17,159721.0,31.0106,31.0265,30.9948,31.0185,159721.0
2021-07-23 13:30:00,39.17,39.18,39.15,39.16,132569.0,31.0185,31.0265,31.0027,31.0106,132569.0
2021-07-23 14:00:00,39.16,39.2,39.15,39.18,322468.0,31.0106,31.0423,31.0027,31.0265,322468.0
2021-07-23 14:30:00,39.18,39.18,39.17,39.18,73624.0,31.0265,31.0265,31.0185,31.0265,73624.0
2021-07-23 15:00:00,39.18,39.19,39.14,39.16,409875.0,31.0265,31.0344,30.9948,31.0106,409875.0
2021-07-23 15:30:00,39.16,39.18,39.15,39.17,413045.0,31.0106,31.0265,31.0027,31.0185,413045.0
2021-07-26 09:30:00,39.18,39.18,39.15,39.16,116093.0,31.0265,31.0265,31.0027,31.0106,116093.0
2021-07-26 10:00:00,39.16,39.17,39.15,39.16,148893.0,31.0106,31.0185,31.0027,31.0106,148893.0
2021-07-26 10:30:00,39.15,39.16,39.14,39.16,82070.0,31.0027,31.0106,30.9948,31.0106,82070.0
2021-07-26 11:00:00,39.16,39.17,39.15,39.16,87245.0,31.0106,31.0185,31.0027,31.0106,87245.0
2021-07-26 11:30:00,39.17,39.18,39.16,39.16,77995.0,31.0185,31.0265,31.0106,31.0106,77995.0
2021-07-26 12:00:00,39.16,39.17,39.16,39.17,48236.0,31.0106,31.0185,31.0106,31.0185,48236.0
2021-07-26 12:30:00,39.17,39.17,39.15,39.16,77136.0,31.0185,31.0185,31.0027,31.0106,77136.0
2021-07-26 13:00:00,39.16,39.17,39.15,39.16,178195.0,31.0106,31.0185,31.0027,31.0106,178195.0
2021-07-26 13:30:00,39.16,39.17,39.15,39.16,188751.0,31.0106,31.0185,31.0027,31.0106,188751.0
2021-07-26 14:00:00,39.16,39.17,39.15,39.16,113456.0,31.0106,31.0185,31.0027,31.0106,113456.0
2021-07-26 14:30:00,39.16,39.16,39.15,39.16,119686.0,31.0106,31.0106,31.0027,31.0106,119686.0
2021-07-26 15:00:00,39.15,39.16,39.13,39.14,217417.0,31.0027,31.0106,30.9869,30.9948,217417.0
2021-07-26 15:30:00,39.14,39.14,39.12,39.13,323493.0,30.9948,30.9948,30.9789,30.9869,323493.0
2021-07-27 09:30:00,39.15,39.17,39.06,39.07,352151.0,31.0027,31.0185,30.9314,30.9394,352151.0
2021-07-27 10:00:00,39.07,39.09,39.04,39.08,239081.0,30.9394,30.9552,30.9156,30.9473,239081.0
2021-07-27 10:30:00,39.08,39.08,39.05,39.08,115457.0,30.9473,30.9473,30.9235,30.9473,115457.0
2021-07-27 11:00:00,39.07,39.08,39.0,39.0,275243.0,30.9394,30.9473,30.8839,30.8839,275243.0
2021-07-27 11:30:00,39.01,39.01,38.97,38.97,363894.0,30.8918,30.8918,30.8602,30.8602,363894.0
2021-07-27 12:00:00,38.97,38.98,38.94,38.98,158008.0,30.8602,30.8681,30.8364,30.8681,158008.0
2021-07-27 12:30:00,38.98,38.99,38.96,38.97,121426.0,30.8681,30.876,30.8522,30.8602,121426.0
2021-07-27 13:00:00,38.98,39.01,38.97,38.99,257815.0,30.8681,30.8918,30.8602,30.876,257815.0
2021-07-27 13:30:00,38.98,39.02,38.98,39.01,136117.0,30.8681,30.8998,30.8681,30.8918,136117.0
2021-07-27 14:00:00,39.01,39.06,39.0,39.05,179861.0,30.8918,30.9314,30.8839,30.9235,179861.0
2021-07-27 14:30:00,39.05,39.08,39.03,39.08,137215.0,30.9235,30.9473,30.9077,30.9473,137215.0
2021-07-27 15:00:00,39.08,39.08,39.04,39.05,163438.0,30.9473,30.9473,30.9156,30.9235,163438.0
2021-07-27 15:30:00,39.05,39.09,39.04,39.09,488492.0,30.9235,30.9552,30.9156,30.9552,488492.0
2021-07-28 09:30:00,39.13,39.13,39.08,39.13,336303.0,30.9869,30.9869,30.9473,30.9869,336303.0
2021-07-28 10:00:00,39.13,39.14,39.11,39.11,294372.0,30.9869,30.9948,30.971,30.971,294372.0
2021-07-28 10:30:00,39.12,39.12,39.08,39.1,151321.0,30.9789,30.9789,30.9473,30.9631,151321.0
2021-07-28 11:00:00,39.1,39.11,39.06,39.07,176815.0,30.9631,30.971,30.9314,30.9394,176815.0
2021-07-28 11:30:00,39.07,39.08,39.05,39.07,181289.0,30.9394,30.9473,30.9235,30.9394,181289.0
2021-07-28 12:00:00,39.07,39.09,39.06,39.09,112566.0,30.9394,30.9552,30.9314,30.9552,112566.0
2021-07-28 12:30:00,39.09,39.09,39.08,39.08,41785.0,30.9552,30.9552,30.9473,30.9473,41785.0
2021-07-28 13:00:00,39.09,39.09,39.06,39.06,118339.0,30.9552,30.9552,30.9314,30.9314,118339.0
2021-07-28 13:30:00,39.07,39.07,39.04,39.04,222506.0,30.9394,30.9394,30.9156,30.9156,222506.0
2021-07-28 14:00:00,39.04,39.08,39.02,39.06,253647.0,30.9156,30.9473,30.8998,30.9314,253647.0
2021-07-28 14:30:00,39.06,39.08,39.04,39.07,357338.0,30.9314,30.9473,30.9156,30.9394,357338.0
2021-07-28 15:00:00,39.06,39.07,39.05,39.05,373441.0,30.9314,30.9394,30.9235,30.9235,373441.0
2021-07-28 15:30:00,39.06,39.16,39.06,39.16,577688.0,30.9314,31.0106,30.9314,31.0106,577688.0
2021-07-29 09:30:00,39.16,39.23,39.15,39.23,253530.0,31.0106,31.0661,31.0027,31.0661,253530.0
2021-07-29 10:00:00,39.23,39.23,39.21,39.22,133866.0,31.0661,31.0661,31.0502,31.0581,133866.0
2021-07-29 10:30:00,39.22,39.22,39.21,39.22,97870.0,31.0581,31.0581,31.0502,31.0581,97870.0
2021-07-29 11:00:00,39.22,39.24,39.21,39.23,263317.0,31.0581,31.074,31.0502,31.0661,263317.0
2021-07-29 11:30:00,39.23,39.23,39.21,39.21,117894.0,31.0661,31.0661,31.0502,31.0502,117894.0
2021-07-29 12:00:00,39.22,39.23,39.21,39.23,141953.0,31.0581,31.0661,31.0502,31.0661,141953.0
2021-07-29 12:30:00,39.23,39.24,39.22,39.23,100229.0,31.0661,31.074,31.0581,31.0661,100229.0
2021-07-29 13:00:00,39.23,39.25,39.23,39.25,86333.0,31.0661,31.0819,31.0661,31.0819,86333.0
2021-07-29 13:30:00,39.24,39.28,39.24,39.27,122456.0,31.074,31.1056,31.074,31.0977,122456.0
2021-07-29 14:00:00,39.28,39.28,39.27,39.28,102245.0,31.1056,31.1056,31.0977,31.1056,102245.0
2021-07-29 14:30:00,39.28,39.29,39.25,39.27,502458.0,31.1056,31.1136,31.0819,31.0977,502458.0
2021-07-29 15:00:00,39.27,39.28,39.26,39.27,334118.0,31.0977,31.1056,31.0898,31.0977,334118.0
2021-07-29 15:30:00,39.27,39.3,39.25,39.3,1041897.0,31.0977,31.1215,31.0819,31.1215,1041897.0
2021-07-30 09:30:00,39.26,39.37,39.25,39.35,271396.0,31.0898,31.1769,31.0819,31.1611,271396.0
2021-07-30 10:00:00,39.35,39.37,39.32,39.32,247074.0,31.1611,31.1769,31.1373,31.1373,247074.0
2021-07-30 10:30:00,39.33,39.34,39.32,39.33,151088.0,31.1452,31.1532,31.1373,31.1452,151088.0
2021-07-30 11:00:00,39.33,39.34,39.32,39.34,113221.0,31.1452,31.1532,31.1373,31.1532,113221.0
2021-07-30 11:30:00,39.34,39.34,39.3,39.31,165866.0,31.1532,31.1532,31.1215,31.1294,165866.0
2021-07-30 12:00:00,39.31,39.32,39.3,39.32,100974.0,31.1294,31.1373,31.1215,31.1373,100974.0
2021-07-30 12:30:00,39.32,39.34,39.31,39.34,188927.0,31.1373,31.1532,31.1294,31.1532,188927.0
2021-07-30 13:00:00,39.33,39.35,39.32,39.34,337286.0,31.1452,31.1611,31.1373,31.1532,337286.0
2021-07-30 13:30:00,39.34,39.36,39.33,39.36,186989.0,31.1532,31.169,31.1452,31.169,186989.0
2021-07-30 14:00:00,39.36,39.36,39.34,39.35,280437.0,31.169,31.169,31.1532,31.1611,280437.0
2021-07-30 14:30:00,39.35,39.35,39.34,39.34,264940.0,31.1611,31.1611,31.1532,31.1532,264940.0
2021-07-30 15:00:00,39.35,39.36,39.34,39.36,511543.0,31.1611,31.169,31.1532,31.169,511543.0
2021-07-30 15:30:00,39.36,39.42,39.35,39.42,1087717.0,31.169,31.2165,31.1611,31.2165,1087717.0
2021-08-02 09:30:00,39.33,39.38,39.3,39.32,437666.0,31.2645,31.3043,31.2407,31.2566,437666.0
2021-08-02 10:00:00,39.33,39.35,39.32,39.35,178875.0,31.2645,31.2804,31.2566,31.2804,178875.0
2021-08-02 10:30:00,39.34,39.35,39.32,39.33,189011.0,31.2725,31.2804,31.2566,31.2645,189011.0
2021-08-02 11:00:00,39.33,39.34,39.32,39.33,167514.0,31.2645,31.2725,31.2566,31.2645,167514.0
2021-08-02 11:30:00,39.33,39.34,39.31,39.31,246304.0,31.2645,31.2725,31.2486,31.2486,246304.0
2021-08-02 12:00:00,39.32,39.32,39.3,39.32,396318.0,31.2566,31.2566,31.2407,31.2566,396318.0
2021-08-02 12:30:00,39.32,39.33,39.31,39.32,225206.0,31.2566,31.2645,31.2486,31.2566,225206.0
2021-08-02 13:00:00,39.31,39.32,39.31,39.32,101525.0,31.2486,31.2566,31.2486,31.2566,101525.0
2021-08-02 13:30:00,39.32,39.32,39.3,39.3,178208.0,31.2566,31.2566,31.2407,31.2407,178208.0
2021-08-02 14:00:00,39.31,39.31,39.3,39.31,244248.0,31.2486,31.2486,31.2407,31.2486,244248.0
2021-08-02 14:30:00,39.31,39.31,39.3,39.31,310488.0,31.2486,31.2486,31.2407,31.2486,310488.0
2021-08-02 15:00:00,39.31,39.31,39.3,39.31,396131.0,31.2486,31.2486,31.2407,31.2486,396131.0
2021-08-02 15:30:00,39.3,39.31,39.3,39.3,1010613.0,31.2407,31.2486,31.2407,31.2407,1010613.0
2021-08-03 09:30:00,39.32,39.34,39.26,39.27,224228.0,31.2566,31.2725,31.2089,31.2168,224228.0
2021-08-03 10:00:00,39.26,39.31,39.25,39.3,235803.0,31.2089,31.2486,31.2009,31.2407,235803.0
2021-08-03 10:30:00,39.3,39.31,39.28,39.3,233294.0,31.2407,31.2486,31.2248,31.2407,233294.0
2021-08-03 11:00:00,39.3,39.31,39.29,39.31,321525.0,31.2407,31.2486,31.2327,31.2486,321525.0
2021-08-03 11:30:00,39.31,39.34,39.3,39.33,326936.0,31.2486,31.2725,31.2407,31.2645,326936.0
2021-08-03 12:00:00,39.33,39.33,39.31,39.32,139876.0,31.2645,31.2645,31.2486,31.2566,139876.0
2021-08-03 12:30:00,39.32,39.33,39.31,39.33,132093.0,31.2566,31.2645,31.2486,31.2645,132093.0
2021-08-03 13:00:00,39.33,39.35,39.32,39.34,164523.0,31.2645,31.2804,31.2566,31.2725,164523.0
2021-08-03 13:30:00,39.34,39.34,39.3,39.33,346833.0,31.2725,31.2725,31.2407,31.2645,346833.0
2021-08-03 14:00:00,39.33,39.34,39.32,39.34,186270.0,31.2645,31.2725,31.2566,31.2725,186270.0
2021-08-03 14:30:00,39.34,39.34,39.33,39.34,217067.0,31.2725,31.2725,31.2645,31.2725,217067.0
2021-08-03 15:00:00,39.34,39.35,39.32,39.34,505196.0,31.2725,31.2804,31.2566,31.2725,505196.0
2021-08-03 15:30:00,39.34,39.37,39.33,39.35,838464.0,31.2725,31.2963,31.2645,31.2804,838464.0
2021-08-04 09:30:00,39.34,39.34,39.3,39.32,147551.0,31.2725,31.2725,31.2407,31.2566,147551.0
2021-08-04 10:00:00,39.32,39.32,39.3,39.32,149416.0,31.2566,31.2566,31.2407,31.2566,149416.0
2021-08-04 10:30:00,39.32,39.33,39.31,39.33,130397.0,31.2566,31.2645,31.2486,31.2645,130397.0
2021-08-04 11:00:00,39.33,39.33,39.31,39.32,162930.0,31.2645,31.2645,31.2486,31.2566,162930.0
2021-08-04 11:30:00,39.32,39.32,39.31,39.32,238530.0,31.2566,31.2566,31.2486,31.2566,238530.0
2021-08-04 12:00:00,39.32,39.32,39.31,39.32,165724.0,31.2566,31.2566,31.2486,31.2566,165724.0
2021-08-04 12:30:00,39.32,39.33,39.31,39.33,148959.0,31.2566,31.2645,31.2486,31.2645,148959.0
2021-08-04 13:00:00,39.33,39.34,39.32,39.34,152110.0,31.2645,31.2725,31.2566,31.2725,152110.0
2021-08-04 13:30:00,39.34,39.34,39.33,39.34,148175.0,31.2725,31.2725,31.2645,31.2725,148175.0
2021-08-04 14:00:00,39.34,39.35,39.33,39.35,194834.0,31.2725,31.2804,31.2645,31.2804,194834.0
2021-08-04 14:30:00,39.35,39.35,39.34,39.34,202286.0,31.2804,31.2804,31.2725,31.2725,202286.0
2021-08-04 15:00:00,39.35,39.35,39.34,39.35,286940.0,31.2804,31.2804,31.2725,31.2804,286940.0
2021-08-04 15:30:00,39.35,39.37,39.34,39.36,852757.0,31.2804,31.2963,31.2725,31.2884,852757.0
2021-08-05 09:30:00,39.4,39.41,39.33,39.41,1057883.0,31.3202,31.3281,31.2645,31.3281,1057883.0
2021-08-05 10:00:00,39.41,39.44,39.41,39.44,440285.0,31.3281,31.352,31.3281,31.352,440285.0
2021-08-05 10:30:00,39.44,39.46,39.43,39.46,479827.0,31.352,31.3679,31.344,31.3679,479827.0
2021-08-05 11:00:00,39.46,39.46,39.45,39.46,155403.0,31.3679,31.3679,31.3599,31.3679,155403.0
2021-08-05 11:30:00,39.46,39.46,39.44,39.45,181719.0,31.3679,31.3679,31.352,31.3599,181719.0
2021-08-05 12:00:00,39.45,39.45,39.42,39.42,95543.0,31.3599,31.3599,31.3361,31.3361,95543.0
2021-08-05 12:30:00,39.43,39.43,39.42,39.43,66175.0,31.344,31.344,31.3361,31.344,66175.0
2021-08-05 13:00:00,39.43,39.43,39.42,39.43,54631.0,31.344,31.344,31.3361,31.344,54631.0
2021-08-05 13:30:00,39.43,39.43,39.42,39.43,90058.0,31.344,31.344,31.3361,31.344,90058.0
2021-08-05 14:00:00,39.43,39.43,39.42,39.43,243409.0,31.344,31.344,31.3361,31.344,243409.0
2021-08-05 14:30:00,39.43,39.43,39.42,39.43,236964.0,31.344,31.344,31.3361,31.344,236964.0
2021-08-05 15:00:00,39.43,39.44,39.42,39.44,303600.0,31.344,31.352,31.3361,31.352,303600.0
2021-08-05 15:30:00,39.44,39.46,39.43,39.46,946344.0,31.352,31.3679,31.344,31.3679,946344.0
2021-08-06 09:30:00,39.43,39.46,39.42,39.45,1281364.0,31.344,31.3679,31.3361,31.3599,1281364.0
2021-08-06 10:00:00,39.46,39.49,39.45,39.48,371788.0,31.3679,31.3917,31.3599,31.3838,371788.0
2021-08-06 10:30:00,39.48,39.48,39.44,39.45,265863.0,31.3838,31.3838,31.352,31.3599,265863.0
2021-08-06 11:00:00,39.44,39.46,39.44,39.45,225447.0,31.352,31.3679,31.352,31.3599,225447.0
2021-08-06 11:30:00,39.45,39.46,39.44,39.45,294698.0,31.3599,31.3679,31.352,31.3599,294698.0
2021-08-06 12:00:00,39.45,39.47,39.44,39.47,580053.0,31.3599,31.3758,31.352,31.3758,580053.0
2021-08-06 12:30:00,39.47,39.49,39.46,39.48,390513.0,31.3758,31.3917,31.3679,31.3838,390513.0
2021-08-06 13:00:00,39.48,39.48,39.47,39.48,255792.0,31.3838,31.3838,31.3758,31.3838,255792.0
2021-08-06 13:30:00,39.48,39.49,39.47,39.49,327870.0,31.3838,31.3917,31.3758,31.3917,327870.0
2021-08-06 14:00:00,39.49,39.49,39.48,39.48,166213.0,31.3917,31.3917,31.3838,31.3838,166213.0
2021-08-06 14:30:00,39.49,39.49,39.46,39.46,269386.0,31.3917,31.3917,31.3679,31.3679,269386.0
2021-08-06 15:00:00,39.47,39.47,39.46,39.47,369051.0,31.3758,31.3758,31.3679,31.3758,369051.0
2021-08-06 15:30:00,39.47,39.48,39.43,39.44,913390.0,31.3758,31.3838,31.344,31.352,913390.0
2021-08-09 09:30:00,39.45,39.47,39.35,39.37,378263.0,31.3599,31.3758,31.2804,31.2963,378263.0
2021-08-09 10:00:00,39.37,39.39,39.34,39.38,1067374.0,31.2963,31.3122,31.2725,31.3043,1067374.0
2021-08-09 10:30:00,39.38,39.39,39.37,39.38,213261.0,31.3043,31.3122,31.2963,31.3043,213261.0
2021-08-09 11:00:00,39.37,39.39,39.37,39.38,144916.0,31.2963,31.3122,31.2963,31.3043,144916.0
2021-08-09 11:30:00,39.38,39.39,39.37,39.38,200891.0,31.3043,31.3122,31.2963,31.3043,200891.0
2021-08-09 12:00:00,39.38,39.38,39.37,39.38,247617.0,31.3043,31.3043,31.2963,31.3043,247617.0
2021-08-09 12:30:00,39.38,39.38,39.37,39.38,167698.0,31.3043,31.3043,31.2963,31.3043,167698.0
2021-08-09 13:00:00,39.38,39.38,39.37,39.38,272740.0,31.3043,31.3043,31.2963,31.3043,272740.0
2021-08-09 13:30:00,39.38,39.38,39.36,39.37,247543.0,31.3043,31.3043,31.2884,31.2963,247543.0
2021-08-09 14:00:00,39.37,39.37,39.36,39.37,205584.0,31.2963,31.2963,31.2884,31.2963,205584.0
2021-08-09 14:30:00,39.37,39.38,39.36,39.37,243574.0,31.2963,31.3043,31.2884,31.2963,243574.0
2021-08-09 15:00:00,39.37,39.37,39.29,39.31,434400.0,31.2963,31.2963,31.2327,31.2486,434400.0
2021-08-09 15:30:00,39.3,39.31,39.23,39.24,860035.0,31.2407,31.2486,31.185,31.193,860035.0
2021-08-10 09:30:00,39.28,39.28,39.18,39.2,365297.0,31.2248,31.2248,31.1453,31.1612,365297.0
2021-08-10 10:00:00,39.19,39.2,39.09,39.11,622711.0,31.1532,31.1612,31.0737,31.0896,622711.0
2021-08-10 10:30:00,39.1,39.11,38.93,38.94,1772877.0,31.0817,31.0896,30.9466,30.9545,1772877.0
2021-08-10 11:00:00,38.94,39.05,38.92,39.05,798786.0,30.9545,31.0419,30.9386,31.0419,798786.0
2021-08-10 11:30:00,39.05,39.09,39.04,39.07,254928.0,31.0419,31.0737,31.034,31.0578,254928.0
2021-08-10 12:00:00,39.07,39.07,39.02,39.05,303126.0,31.0578,31.0578,31.0181,31.0419,303126.0
2021-08-10 12:30:00,39.05,39.05,39.03,39.05,151510.0,31.0419,31.0419,31.026,31.0419,151510.0
2021-08-10 13:00:00,39.05,39.05,39.04,39.05,160584.0,31.0419,31.0419,31.034,31.0419,160584.0
2021-08-10 13:30:00,39.04,39.1,39.04,39.09,257278.0,31.034,31.0817,31.034,31.0737,257278.0
2021-08-10 14:00:00,39.09,39.1,39.07,39.07,192757.0,31.0737,31.0817,31.0578,31.0578,192757.0
2021-08-10 14:30:00,39.08,39.09,39.06,39.08,246532.0,31.0658,31.0737,31.0499,31.0658,246532.0
2021-08-10 15:00:00,39.08,39.12,39.07,39.11,377256.0,31.0658,31.0976,31.0578,31.0896,377256.0
2021-08-10 15:30:00,39.11,39.12,39.03,39.03,675354.0,31.0896,31.0976,31.026,31.026,675354.0
2021-08-11 09:30:00,39.13,39.21,39.11,39.17,339863.0,31.1055,31.1691,31.0896,31.1373,339863.0
2021-08-11 10:00:00,39.18,39.2,39.17,39.2,81819.0,31.1453,31.1612,31.1373,31.1612,81819.0
2021-08-11 10:30:00,39.19,39.25,39.19,39.21,1295220.0,31.1532,31.2009,31.1532,31.1691,1295220.0
2021-08-11 11:00:00,39.21,39.21,39.18,39.2,391534.0,31.1691,31.1691,31.1453,31.1612,391534.0
2021-08-11 11:30:00,39.2,39.21,39.18,39.2,323010.0,31.1612,31.1691,31.1453,31.1612,323010.0
2021-08-11 12:00:00,39.2,39.2,39.15,39.16,127845.0,31.1612,31.1612,31.1214,31.1294,127845.0
2021-08-11 12:30:00,39.17,39.18,39.15,39.18,139599.0,31.1373,31.1453,31.1214,31.1453,139599.0
2021-08-11 13:00:00,39.18,39.23,39.17,39.23,679832.0,31.1453,31.185,31.1373,31.185,679832.0
2021-08-11 13:30:00,39.23,39.23,39.19,39.2,247267.0,31.185,31.185,31.1532,31.1612,247267.0
2021-08-11 14:00:00,39.2,39.23,39.2,39.21,129381.0,31.1612,31.185,31.1612,31.1691,129381.0
2021-08-11 14:30:00,39.21,39.21,39.16,39.17,193182.0,31.1691,31.1691,31.1294,31.1373,193182.0
2021-08-11 15:00:00,39.17,39.18,39.15,39.17,146005.0,31.1373,31.1453,31.1214,31.1373,146005.0
2021-08-11 15:30:00,39.16,39.2,39.16,39.19,390317.0,31.1294,31.1612,31.1294,31.1532,390317.0
2021-08-12 09:30:00,39.16,39.28,39.14,39.27,1683315.0,31.1294,31.2248,31.1135,31.2168,1683315.0
2021-08-12 10:00:00,39.27,39.32,39.26,39.31,1004168.0,31.2168,31.2566,31.2089,31.2486,1004168.0
2021-08-12 10:30:00,39.3,39.31,39.27,39.29,103353.0,31.2407,31.2486,31.2168,31.2327,103353.0
2021-08-12 11:00:00,39.29,39.29,39.27,39.29,141450.0,31.2327,31.2327,31.2168,31.2327,141450.0
2021-08-12 11:30:00,39.29,39.29,39.27,39.29,160003.0,31.2327,31.2327,31.2168,31.2327,160003.0
2021-08-12 12:00:00,39.28,39.29,39.27,39.28,64401.0,31.2248,31.2327,31.2168,31.2248,64401.0
2021-08-12 12:30:00,39.28,39.28,39.27,39.28,72561.0,31.2248,31.2248,31.2168,31.2248,72561.0
2021-08-12 13:00:00,39.28,39.28,39.27,39.28,208781.0,31.2248,31.2248,31.2168,31.2248,208781.0
2021-08-12 13:30:00,39.27,39.28,39.27,39.28,100969.0,31.2168,31.2248,31.2168,31.2248,100969.0
2021-08-12 14:00:00,39.27,39.28,39.27,39.28,131655.0,31.2168,31.2248,31.2168,31.2248,131655.0
2021-08-12 14:30:00,39.28,39.29,39.27,39.29,67114.0,31.2248,31.2327,31.2168,31.2327,67114.0
2021-08-12 15:00:00,39.28,39.3,39.28,39.29,293069.0,31.2248,31.2407,31.2248,31.2327,293069.0
2021-08-12 15:30:00,39.29,39.31,39.28,39.29,770012.0,31.2327,31.2486,31.2248,31.2327,770012.0
2021-08-13 09:30:00,39.36,39.39,39.34,39.39,456719.0,31.2884,31.3122,31.2725,31.3122,456719.0
2021-08-13 10:00:00,39.39,39.43,39.38,39.41,597383.0,31.3122,31.344,31.3043,31.3281,597383.0
2021-08-13 10:30:00,39.42,39.43,39.4,39.41,954305.0,31.3361,31.344,31.3202,31.3281,954305.0
2021-08-13 11:00:00,39.41,39.41,39.38,39.41,186049.0,31.3281,31.3281,31.3043,31.3281,186049.0
2021-08-13 11:30:00,39.41,39.41,39.4,39.41,78384.0,31.3281,31.3281,31.3202,31.3281,78384.0
2021-08-13 12:00:00,39.41,39.41,39.4,39.41,91678.0,31.3281,31.3281,31.3202,31.3281,91678.0
2021-08-13 12:30:00,39.4,39.41,39.4,39.4,106094.0,31.3202,31.3281,31.3202,31.3202,106094.0
2021-08-13 13:00:00,39.41,39.41,39.39,39.4,208460.0,31.3281,31.3281,31.3122,31.3202,208460.0
2021-08-13 13:30:00,39.4,39.4,39.39,39.4,86682.0,31.3202,31.3202,31.3122,31.3202,86682.0
2021-08-13 14:00:00,39.4,39.4,39.39,39.39,159309.0,31.3202,31.3202,31.3122,31.3122,159309.0
2021-08-13 14:30:00,39.4,39.4,39.38,39.39,161308.0,31.3202,31.3202,31.3043,31.3122,161308.0
2021-08-13 15:00:00,39.39,39.39,39.38,39.39,249863.0,31.3122,31.3122,31.3043,31.3122,249863.0
2021-08-13 15:30:00,39.39,39.39,39.36,39.38,602283.0,31.3122,31.3122,31.2884,31.3043,602283.0
2021-08-16 09:30:00,39.36,39.38,39.33,39.34,461330.0,31.2884,31.3043,31.2645,31.2725,461330.0
2021-08-16 10:00:00,39.33,39.39,39.33,39.37,223383.0,31.2645,31.3122,31.2645,31.2963,223383.0
2021-08-16 10:30:00,39.37,39.38,39.36,39.37,186944.0,31.2963,31.3043,31.2884,31.2963,186944.0
2021-08-16 11:00:00,39.38,39.39,39.37,39.39,188825.0,31.3043,31.3122,31.2963,31.3122,188825.0
2021-08-16 11:30:00,39.39,39.39,39.37,39.38,113005.0,31.3122,31.3122,31.2963,31.3043,113005.0
2021-08-16 12:00:00,39.38,39.38,39.37,39.38,62764.0,31.3043,31.3043,31.2963,31.3043,62764.0
2021-08-16 12:30:00,39.37,39.38,39.37,39.38,79825.0,31.2963,31.3043,31.2963,31.3043,79825.0
2021-08-16 13:00:00,39.38,39.38,39.36,39.37,103771.0,31.3043,31.3043,31.2884,31.2963,103771.0
2021-08-16 13:30:00,39.37,39.38,39.36,39.37,200726.0,31.2963,31.3043,31.2884,31.2963,200726.0
2021-08-16 14:00:00,39.38,39.38,39.37,39.38,135971.0,31.3043,31.3043,31.2963,31.3043,135971.0
2021-08-16 14:30:00,39.37,39.38,39.37,39.38,88255.0,31.2963,31.3043,31.2963,31.3043,88255.0
2021-08-16 15:00:00,39.38,39.39,39.37,39.39,130966.0,31.3043,31.3122,31.2963,31.3122,130966.0
2021-08-16 15:30:00,39.39,39.39,39.32,39.37,564249.0,31.3122,31.3122,31.2566,31.2963,564249.0
2021-08-17 09:30:00,39.33,39.33,39.26,39.27,371017.0,31.2645,31.2645,31.2089,31.2168,371017.0
2021-08-17 10:00:00,39.27,39.31,39.27,39.3,158724.0,31.2168,31.2486,31.2168,31.2407,158724.0
2021-08-17 10:30:00,39.29,39.31,39.28,39.3,146990.0,31.2327,31.2486,31.2248,31.2407,146990.0
2021-08-17 11:00:00,39.3,39.31,39.28,39.29,149447.0,31.2407,31.2486,31.2248,31.2327,149447.0
2021-08-17 11:30:00,39.29,39.3,39.27,39.27,83029.0,31.2327,31.2407,31.2168,31.2168,83029.0
2021-08-17 12:00:00,39.27,39.28,39.24,39.26,135678.0,31.2168,31.2248,31.193,31.2089,135678.0
2021-08-17 12:30:00,39.26,39.27,39.21,39.22,147680.0,31.2089,31.2168,31.1691,31.1771,147680.0
2021-08-17 13:00:00,39.22,39.24,39.2,39.23,281695.0,31.1771,31.193,31.1612,31.185,281695.0
2021-08-17 13:30:00,39.22,39.23,39.18,39.22,182500.0,31.1771,31.185,31.1453,31.1771,182500.0
2021-08-17 14:00:00,39.22,39.24,39.19,39.19,128086.0,31.1771,31.193,31.1532,31.1532,128086.0
2021-08-17 14:30:00,39.19,39.23,39.19,39.21,192832.0,31.1532,31.185,31.1532,31.1691,192832.0
2021-08-17 15:00:00,39.22,39.23,39.2,39.23,240738.0,31.1771,31.185,31.1612,31.185,240738.0
2021-08-17 15:30:00,39.23,39.25,39.19,39.2,785287.0,31.185,31.2009,31.1532,31.1612,785287.0
2021-08-18 09:30:00,39.22,39.22,39.14,39.16,378543.0,31.1771,31.1771,31.1135,31.1294,378543.0
2021-08-18 10:00:00,39.16,39.17,39.13,39.13,253148.0,31.1294,31.1373,31.1055,31.1055,253148.0
2021-08-18 10:30:00,39.13,39.15,39.1,39.13,285522.0,31.1055,31.1214,31.0817,31.1055,285522.0
2021-08-18 11:00:00,39.13,39.13,39.11,39.13,146164.0,31.1055,31.1055,31.0896,31.1055,146164.0
2021-08-18 11:30:00,39.12,39.13,39.11,39.11,128699.0,31.0976,31.1055,31.0896,31.0896,128699.0
2021-08-18 12:00:00,39.12,39.12,39.11,39.11,203491.0,31.0976,31.0976,31.0896,31.0896,203491.0
2021-08-18 12:30:00,39.12,39.12,39.11,39.12,96388.0,31.0976,31.0976,31.0896,31.0976,96388.0
2021-08-18 13:00:00,39.12,39.12,39.11,39.12,125005.0,31.0976,31.0976,31.0896,31.0976,125005.0
2021-08-18 13:30:00,39.12,39.12,39.11,39.12,119965.0,31.0976,31.0976,31.0896,31.0976,119965.0
2021-08-18 14:00:00,39.12,39.19,39.11,39.19,680268.0,31.0976,31.1532,31.0896,31.1532,680268.0
2021-08-18 14:30:00,39.19,39.21,39.16,39.18,528787.0,31.1532,31.1691,31.1294,31.1453,528787.0
2021-08-18 15:00:00,39.17,39.21,39.17,39.2,653362.0,31.1373,31.1691,31.1373,31.1612,653362.0
2021-08-18 15:30:00,39.2,39.2,39.15,39.16,1166020.0,31.1612,31.1612,31.1214,31.1294,1166020.0
2021-08-19 09:30:00,39.09,39.1,39.02,39.08,451842.0,31.0737,31.0817,31.0181,31.0658,451842.0
2021-08-19 10:00:00,39.09,39.1,39.05,39.06,212510.0,31.0737,31.0817,31.0419,31.0499,212510.0
2021-08-19 10:30:00,39.07,39.07,39.02,39.07,186395.0,31.0578,31.0578,31.0181,31.0578,186395.0
2021-08-19 11:00:00,39.07,39.07,39.05,39.05,103036.0,31.0578,31.0578,31.0419,31.0419,103036.0
2021-08-19 11:30:00,39.06,39.1,39.05,39.09,132454.0,31.0499,31.0817,31.0419,31.0737,132454.0
2021-08-19 12:00:00,39.09,39.1,39.07,39.08,131695.0,31.0737,31.0817,31.0578,31.0658,131695.0
2021-08-19 12:30:00,39.08,39.08,39.07,39.07,46843.0,31.0658,31.0658,31.0578,31.0578,46843.0
2021-08-19 13:00:00,39.08,39.08,39.03,39.04,85164.0,31.0658,31.0658,31.026,31.034,85164.0
2021-08-19 13:30:00,39.04,39.05,39.02,39.02,126218.0,31.034,31.0419,31.0181,31.0181,126218.0
2021-08-19 14:00:00,39.02,39.03,38.99,39.0,180754.0,31.0181,31.026,30.9942,31.0022,180754.0
2021-08-19 14:30:00,39.0,39.02,38.96,39.0,687680.0,31.0022,31.0181,30.9704,31.0022,687680.0
2021-08-19 15:00:00,39.0,39.07,38.99,39.07,268594.0,31.0022,31.0578,30.9942,31.0578,268594.0
2021-08-19 15:30:00,39.07,39.12,39.05,39.08,913429.0,31.0578,31.0976,31.0419,31.0658,913429.0
2021-08-20 09:30:00,39.1,39.2,39.08,39.18,406678.0,31.0817,31.1612,31.0658,31.1453,406678.0
2021-08-20 10:00:00,39.18,39.2,39.16,39.16,160117.0,31.1453,31.1612,31.1294,31.1294,160117.0
2021-08-20 10:30:00,39.16,39.18,39.16,39.18,99422.0,31.1294,31.1453,31.1294,31.1453,99422.0
2021-08-20 11:00:00,39.18,39.19,39.17,39.19,140385.0,31.1453,31.1532,31.1373,31.1532,140385.0
2021-08-20 11:30:00,39.19,39.2,39.18,39.2,129186.0,31.1532,31.1612,31.1453,31.1612,129186.0
2021-08-20 12:00:00,39.2,39.21,39.19,39.21,251029.0,31.1612,31.1691,31.1532,31.1691,251029.0
2021-08-20 12:30:00,39.21,39.22,39.2,39.22,206865.0,31.1691,31.1771,31.1612,31.1771,206865.0
2021-08-20 13:00:00,39.22,39.22,39.2,39.21,236524.0,31.1771,31.1771,31.1612,31.1691,236524.0
2021-08-20 13:30:00,39.22,39.22,39.19,39.2,238104.0,31.1771,31.1771,31.1532,31.1612,238104.0
2021-08-20 14:00:00,39.2,39.21,39.19,39.21,115437.0,31.1612,31.1691,31.1532,31.1691,115437.0
2021-08-20 14:30:00,39.21,39.21,39.19,39.21,135996.0,31.1691,31.1691,31.1532,31.1691,135996.0
2021-08-20 15:00:00,39.21,39.22,39.2,39.22,154799.0,31.1691,31.1771,31.1612,31.1771,154799.0
2021-08-20 15:30:00,39.22,39.24,39.19,39.19,421345.0,31.1771,31.193,31.1532,31.1532,421345.0
2021-08-23 09:30:00,39.23,39.26,39.19,39.2,219828.0,31.185,31.2089,31.1532,31.1612,219828.0
2021-08-23 10:00:00,39.2,39.26,39.2,39.25,291142.0,31.1612,31.2089,31.1612,31.2009,291142.0
2021-08-23 10:30:00,39.25,39.27,39.24,39.24,298336.0,31.2009,31.2168,31.193,31.193,298336.0
2021-08-23 11:00:00,39.24,39.25,39.21,39.23,127172.0,31.193,31.2009,31.1691,31.185,127172.0
2021-08-23 11:30:00,39.24,39.24,39.22,39.23,171343.0,31.193,31.193,31.1771,31.185,171343.0
2021-08-23 12:00:00,39.23,39.23,39.22,39.23,111816.0,31.185,31.185,31.1771,31.185,111816.0
2021-08-23 12:30:00,39.23,39.23,39.22,39.23,55598.0,31.185,31.185,31.1771,31.185,55598.0
2021-08-23 13:00:00,39.23,39.25,39.22,39.22,156612.0,31.185,31.2009,31.1771,31.1771,156612.0
2021-08-23 13:30:00,39.23,39.26,39.22,39.26,124484.0,31.185,31.2089,31.1771,31.2089,124484.0
2021-08-23 14:00:00,39.26,39.26,39.25,39.26,85476.0,31.2089,31.2089,31.2009,31.2089,85476.0
2021-08-23 14:30:00,39.26,39.27,39.25,39.26,115061.0,31.2089,31.2168,31.2009,31.2089,115061.0
2021-08-23 15:00:00,39.27,39.27,39.26,39.27,163546.0,31.2168,31.2168,31.2089,31.2168,163546.0
2021-08-23 15:30:00,39.27,39.27,39.24,39.25,392146.0,31.2168,31.2168,31.193,31.2009,392146.0
2021-08-24 09:30:00,39.25,39.26,39.22,39.25,120559.0,31.2009,31.2089,31.1771,31.2009,120559.0
2021-08-24 10:00:00,39.24,39.28,39.24,39.26,90343.0,31.193,31.2248,31.193,31.2089,90343.0
2021-08-24 10:30:00,39.26,39.28,39.25,39.27,50774.0,31.2089,31.2248,31.2009,31.2168,50774.0
2021-08-24 11:00:00,39.27,39.3,39.27,39.3,88211.0,31.2168,31.2407,31.2168,31.2407,88211.0
2021-08-24 11:30:00,39.3,39.3,39.29,39.29,86009.0,31.2407,31.2407,31.2327,31.2327,86009.0
2021-08-24 12:00:00,39.3,39.3,39.29,39.3,129396.0,31.2407,31.2407,31.2327,31.2407,129396.0
2021-08-24 12:30:00,39.3,39.3,39.29,39.3,76570.0,31.2407,31.2407,31.2327,31.2407,76570.0
2021-08-24 13:00:00,39.3,39.3,39.29,39.3,80862.0,31.2407,31.2407,31.2327,31.2407,80862.0
2021-08-24 13:30:00,39.29,39.3,39.29,39.3,142980.0,31.2327,31.2407,31.2327,31.2407,142980.0
2021-08-24 14:00:00,39.3,39.3,39.29,39.3,97494.0,31.2407,31.2407,31.2327,31.2407,97494.0
2021-08-24 14:30:00,39.3,39.31,39.29,39.3,134856.0,31.2407,31.2486,31.2327,31.2407,134856.0
2021-08-24 15:00:00,39.3,39.31,39.3,39.31,182017.0,31.2407,31.2486,31.2407,31.2486,182017.0
2021-08-24 15:30:00,39.3,39.31,39.3,39.31,536282.0,31.2407,31.2486,31.2407,31.2486,536282.0
2021-08-25 09:30:00,39.35,39.36,39.29,39.3,254776.0,31.2804,31.2884,31.2327,31.2407,254776.0
2021-08-25 10:00:00,39.3,39.32,39.3,39.31,100115.0,31.2407,31.2566,31.2407,31.2486,100115.0
2021-08-25 10:30:00,39.32,39.32,39.29,39.31,190260.0,31.2566,31.2566,31.2327,31.2486,190260.0
2021-08-25 11:00:00,39.3,39.32,39.3,39.32,185442.0,31.2407,31.2566,31.2407,31.2566,185442.0
2021-08-25 11:30:00,39.32,39.32,39.3,39.32,132509.0,31.2566,31.2566,31.2407,31.2566,132509.0
2021-08-25 12:00:00,39.32,39.33,39.31,39.33,166838.0,31.2566,31.2645,31.2486,31.2645,166838.0
2021-08-25 12:30:00,39.33,39.33,39.29,39.32,274254.0,31.2645,31.2645,31.2327,31.2566,274254.0
2021-08-25 13:00:00,39.32,39.33,39.3,39.3,259311.0,31.2566,31.2645,31.2407,31.2407,259311.0
2021-08-25 13:30:00,39.3,39.31,39.29,39.31,113985.0,31.2407,31.2486,31.2327,31.2486,113985.0
2021-08-25 14:00:00,39.31,39.32,39.29,39.32,253917.0,31.2486,31.2566,31.2327,31.2566,253917.0
2021-08-25 14:30:00,39.32,39.33,39.31,39.33,278229.0,31.2566,31.2645,31.2486,31.2645,278229.0
2021-08-25 15:00:00,39.33,39.33,39.31,39.32,318324.0,31.2645,31.2645,31.2486,31.2566,318324.0
2021-08-25 15:30:00,39.32,39.33,39.3,39.31,754937.0,31.2566,31.2645,31.2407,31.2486,754937.0
2021-08-26 09:30:00,39.31,39.31,39.24,39.25,203230.0,31.2486,31.2486,31.193,31.2009,203230.0
2021-08-26 10:00:00,39.25,39.25,39.19,39.23,232869.0,31.2009,31.2009,31.1532,31.185,232869.0
2021-08-26 10:30:00,39.23,39.24,39.2,39.21,166074.0,31.185,31.193,31.1612,31.1691,166074.0
2021-08-26 11:00:00,39.22,39.22,39.18,39.2,270944.0,31.1771,31.1771,31.1453,31.1612,270944.0
2021-08-26 11:30:00,39.21,39.21,39.2,39.2,83664.0,31.1691,31.1691,31.1612,31.1612,83664.0
2021-08-26 12:00:00,39.21,39.23,39.2,39.22,119606.0,31.1691,31.185,31.1612,31.1771,119606.0
2021-08-26 12:30:00,39.22,39.24,39.21,39.22,103865.0,31.1771,31.193,31.1691,31.1771,103865.0
2021-08-26 13:00:00,39.23,39.26,39.21,39.23,307467.0,31.185,31.2089,31.1691,31.185,307467.0
2021-08-26 13:30:00,39.24,39.26,39.23,39.23,148667.0,31.193,31.2089,31.185,31.185,148667.0
2021-08-26 14:00:00,39.23,39.25,39.21,39.22,212712.0,31.185,31.2009,31.1691,31.1771,212712.0
2021-08-26 14:30:00,39.22,39.22,39.19,39.19,133037.0,31.1771,31.1771,31.1532,31.1532,133037.0
2021-08-26 15:00:00,39.19,39.2,39.13,39.14,530070.0,31.1532,31.1612,31.1055,31.1135,530070.0
2021-08-26 15:30:00,39.14,39.17,39.12,39.13,606923.0,31.1135,31.1373,31.0976,31.1055,606923.0
2021-08-27 09:30:00,39.17,39.2,39.14,39.18,207429.0,31.1373,31.1612,31.1135,31.1453,207429.0
2021-08-27 10:00:00,39.19,39.25,39.19,39.21,236716.0,31.1532,31.2009,31.1532,31.1691,236716.0
2021-08-27 10:30:00,39.22,39.27,39.21,39.26,123070.0,31.1771,31.2168,31.1691,31.2089,123070.0
2021-08-27 11:00:00,39.27,39.29,39.26,39.27,295095.0,31.2168,31.2327,31.2089,31.2168,295095.0
2021-08-27 11:30:00,39.27,39.28,39.26,39.27,124342.0,31.2168,31.2248,31.2089,31.2168,124342.0
2021-08-27 12:00:00,39.27,39.31,39.27,39.3,119006.0,31.2168,31.2486,31.2168,31.2407,119006.0
2021-08-27 12:30:00,39.3,39.31,39.29,39.3,87185.0,31.2407,31.2486,31.2327,31.2407,87185.0
2021-08-27 13:00:00,39.3,39.31,39.29,39.3,98432.0,31.2407,31.2486,31.2327,31.2407,98432.0
2021-08-27 13:30:00,39.3,39.32,39.3,39.32,197038.0,31.2407,31.2566,31.2407,31.2566,197038.0
2021-08-27 14:00:00,39.32,39.32,39.3,39.3,111628.0,31.2566,31.2566,31.2407,31.2407,111628.0
2021-08-27 14:30:00,39.3,39.32,39.3,39.32,231656.0,31.2407,31.2566,31.2407,31.2566,231656.0
2021-08-27 15:00:00,39.32,39.34,39.31,39.34,425519.0,31.2566,31.2725,31.2486,31.2725,425519.0
2021-08-27 15:30:00,39.34,39.42,39.32,39.39,1355051.0,31.2725,31.3361,31.2566,31.3122,1355051.0
2021-08-30 09:30:00,39.43,39.47,39.38,39.42,393548.0,31.344,31.3758,31.3043,31.3361,393548.0
2021-08-30 10:00:00,39.42,39.45,39.42,39.45,439386.0,31.3361,31.3599,31.3361,31.3599,439386.0
2021-08-30 10:30:00,39.45,39.49,39.44,39.49,377208.0,31.3599,31.3917,31.352,31.3917,377208.0
2021-08-30 11:00:00,39.48,39.5,39.46,39.48,266394.0,31.3838,31.3997,31.3679,31.3838,266394.0
2021-08-30 11:30:00,39.48,39.49,39.47,39.48,137100.0,31.3838,31.3917,31.3758,31.3838,137100.0
2021-08-30 12:00:00,39.47,39.48,39.43,39.44,181185.0,31.3758,31.3838,31.344,31.352,181185.0
2021-08-30 12:30:00,39.44,39.46,39.43,39.46,125715.0,31.352,31.3679,31.344,31.3679,125715.0
2021-08-30 13:00:00,39.46,39.47,39.44,39.44,142287.0,31.3679,31.3758,31.352,31.352,142287.0
2021-08-30 13:30:00,39.45,39.46,39.44,39.46,110144.0,31.3599,31.3679,31.352,31.3679,110144.0
2021-08-30 14:00:00,39.46,39.46,39.45,39.46,140641.0,31.3679,31.3679,31.3599,31.3679,140641.0
2021-08-30 14:30:00,39.46,39.46,39.45,39.46,168141.0,31.3679,31.3679,31.3599,31.3679,168141.0
2021-08-30 15:00:00,39.46,39.46,39.43,39.44,363133.0,31.3679,31.3679,31.344,31.352,363133.0
2021-08-30 15:30:00,39.44,39.44,39.39,39.4,586893.0,31.352,31.352,31.3122,31.3202,586893.0
2021-08-31 09:30:00,39.4,39.42,39.33,39.34,333099.0,31.3202,31.3361,31.2645,31.2725,333099.0
2021-08-31 10:00:00,39.35,39.4,39.34,39.39,384051.0,31.2804,31.3202,31.2725,31.3122,384051.0
2021-08-31 10:30:00,39.39,39.39,39.34,39.35,192910.0,31.3122,31.3122,31.2725,31.2804,192910.0
2021-08-31 11:00:00,39.34,39.38,39.33,39.38,225593.0,31.2725,31.3043,31.2645,31.3043,225593.0
2021-08-31 11:30:00,39.38,39.4,39.37,39.37,166497.0,31.3043,31.3202,31.2963,31.2963,166497.0
2021-08-31 12:00:00,39.38,39.4,39.37,39.39,253158.0,31.3043,31.3202,31.2963,31.3122,253158.0
2021-08-31 12:30:00,39.39,39.4,39.38,39.38,183337.0,31.3122,31.3202,31.3043,31.3043,183337.0
2021-08-31 13:00:00,39.39,39.39,39.34,39.36,208251.0,31.3122,31.3122,31.2725,31.2884,208251.0
2021-08-31 13:30:00,39.36,39.36,39.35,39.36,223043.0,31.2884,31.2884,31.2804,31.2884,223043.0
2021-08-31 14:00:00,39.36,39.37,39.35,39.37,224453.0,31.2884,31.2963,31.2804,31.2963,224453.0
2021-08-31 14:30:00,39.37,39.37,39.34,39.35,229913.0,31.2963,31.2963,31.2725,31.2804,229913.0
2021-08-31 15:00:00,39.35,39.35,39.3,39.33,445986.0,31.2804,31.2804,31.2407,31.2645,445986.0
2021-08-31 15:30:00,39.33,39.42,39.32,39.41,2210509.0,31.2645,31.3361,31.2566,31.3281,2210509.0
2021-09-01 09:30:00,39.34,39.36,39.29,39.31,612478.0,31.393,31.409,31.3531,31.3691,612478.0
2021-09-01 10:00:00,39.32,39.35,39.31,39.34,313868.0,31.3771,31.401,31.3691,31.393,313868.0
2021-09-01 10:30:00,39.34,39.35,39.33,39.35,263621.0,31.393,31.401,31.3851,31.401,263621.0
2021-09-01 11:00:00,39.34,39.35,39.33,39.35,272256.0,31.393,31.401,31.3851,31.401,272256.0
2021-09-01 11:30:00,39.34,39.36,39.34,39.34,306928.0,31.393,31.409,31.393,31.393,306928.0
2021-09-01 12:00:00,39.35,39.36,39.34,39.36,181471.0,31.401,31.409,31.393,31.409,181471.0
2021-09-01 12:30:00,39.36,39.36,39.35,39.36,118762.0,31.409,31.409,31.401,31.409,118762.0
2021-09-01 13:00:00,39.36,39.37,39.35,39.37,178977.0,31.409,31.417,31.401,31.417,178977.0
2021-09-01 13:30:00,39.37,39.37,39.36,39.37,126778.0,31.417,31.417,31.409,31.417,126778.0
2021-09-01 14:00:00,39.37,39.37,39.35,39.37,236995.0,31.417,31.417,31.401,31.417,236995.0
2021-09-01 14:30:00,39.37,39.37,39.35,39.36,175951.0,31.417,31.417,31.401,31.409,175951.0
2021-09-01 15:00:00,39.35,39.37,39.34,39.37,250891.0,31.401,31.417,31.393,31.417,250891.0
2021-09-01 15:30:00,39.37,39.37,39.34,39.37,484768.0,31.417,31.417,31.393,31.417,484768.0
2021-09-02 09:30:00,39.4,39.45,39.4,39.42,394673.0,31.4409,31.4808,31.4409,31.4569,394673.0
2021-09-02 10:00:00,39.43,39.44,39.41,39.44,196303.0,31.4649,31.4728,31.4489,31.4728,196303.0
2021-09-02 10:30:00,39.44,39.45,39.43,39.44,172788.0,31.4728,31.4808,31.4649,31.4728,172788.0
2021-09-02 11:00:00,39.44,39.44,39.43,39.44,100071.0,31.4728,31.4728,31.4649,31.4728,100071.0
2021-09-02 11:30:00,39.44,39.45,39.43,39.45,126097.0,31.4728,31.4808,31.4649,31.4808,126097.0
2021-09-02 12:00:00,39.44,39.47,39.44,39.46,404084.0,31.4728,31.4968,31.4728,31.4888,404084.0
2021-09-02 12:30:00,39.46,39.46,39.45,39.46,126582.0,31.4888,31.4888,31.4808,31.4888,126582.0
2021-09-02 13:00:00,39.46,39.46,39.44,39.44,135480.0,31.4888,31.4888,31.4728,31.4728,135480.0
2021-09-02 13:30:00,39.45,39.45,39.44,39.45,108032.0,31.4808,31.4808,31.4728,31.4808,108032.0
2021-09-02 14:00:00,39.45,39.45,39.43,39.45,379474.0,31.4808,31.4808,31.4649,31.4808,379474.0
2021-09-02 14:30:00,39.45,39.46,39.42,39.46,372828.0,31.4808,31.4888,31.4569,31.4888,372828.0
2021-09-02 15:00:00,39.46,39.47,39.45,39.46,344678.0,31.4888,31.4968,31.4808,31.4888,344678.0
2021-09-02 15:30:00,39.46,39.49,39.45,39.46,910897.0,31.4888,31.5127,31.4808,31.4888,910897.0
2021-09-03 09:30:00,39.43,39.45,39.4,39.41,418121.0,31.4649,31.4808,31.4409,31.4489,418121.0
2021-09-03 10:00:00,39.42,39.45,39.41,39.44,193696.0,31.4569,31.4808,31.4489,31.4728,193696.0
2021-09-03 10:30:00,39.44,39.44,39.43,39.44,65926.0,31.4728,31.4728,31.4649,31.4728,65926.0
2021-09-03 11:00:00,39.44,39.46,39.43,39.46,145452.0,31.4728,31.4888,31.4649,31.4888,145452.0
2021-09-03 11:30:00,39.46,39.46,39.45,39.45,129403.0,31.4888,31.4888,31.4808,31.4808,129403.0
2021-09-03 12:00:00,39.46,39.47,39.45,39.47,109614.0,31.4888,31.4968,31.4808,31.4968,109614.0
2021-09-03 12:30:00,39.47,39.47,39.46,39.47,52687.0,31.4968,31.4968,31.4888,31.4968,52687.0
2021-09-03 13:00:00,39.47,39.48,39.46,39.48,93974.0,31.4968,31.5048,31.4888,31.5048,93974.0
2021-09-03 13:30:00,39.48,39.48,39.47,39.48,239932.0,31.5048,31.5048,31.4968,31.5048,239932.0
2021-09-03 14:00:00,39.48,39.48,39.47,39.48,90917.0,31.5048,31.5048,31.4968,31.5048,90917.0
2021-09-03 14:30:00,39.48,39.49,39.47,39.48,242504.0,31.5048,31.5127,31.4968,31.5048,242504.0
2021-09-03 15:00:00,39.49,39.49,39.48,39.48,134508.0,31.5127,31.5127,31.5048,31.5048,134508.0
2021-09-03 15:30:00,39.48,39.49,39.41,39.42,715359.0,31.5048,31.5127,31.4489,31.4569,715359.0
2021-09-07 09:30:00,39.4,39.44,39.31,39.34,378074.0,31.4409,31.4728,31.3691,31.393,378074.0
2021-09-07 10:00:00,39.35,39.36,39.27,39.28,391901.0,31.401,31.409,31.3372,31.3452,391901.0
2021-09-07 10:30:00,39.29,39.33,39.28,39.31,380491.0,31.3531,31.3851,31.3452,31.3691,380491.0
2021-09-07 11:00:00,39.32,39.32,39.28,39.29,212616.0,31.3771,31.3771,31.3452,31.3531,212616.0
2021-09-07 11:30:00,39.3,39.33,39.29,39.33,173128.0,31.3611,31.3851,31.3531,31.3851,173128.0
2021-09-07 12:00:00,39.33,39.34,39.32,39.33,92267.0,31.3851,31.393,31.3771,31.3851,92267.0
2021-09-07 12:30:00,39.33,39.34,39.32,39.34,150715.0,31.3851,31.393,31.3771,31.393,150715.0
2021-09-07 13:00:00,39.34,39.37,39.33,39.36,121382.0,31.393,31.417,31.3851,31.409,121382.0
2021-09-07 13:30:00,39.36,39.38,39.35,39.38,106162.0,31.409,31.425,31.401,31.425,106162.0
2021-09-07 14:00:00,39.38,39.38,39.33,39.34,191347.0,31.425,31.425,31.3851,31.393,191347.0
2021-09-07 14:30:00,39.34,39.36,39.33,39.35,137855.0,31.393,31.409,31.3851,31.401,137855.0
2021-09-07 15:00:00,39.36,39.36,39.34,39.34,132374.0,31.409,31.409,31.393,31.393,132374.0
2021-09-07 15:30:00,39.34,39.35,39.26,39.28,556666.0,31.393,31.401,31.3292,31.3452,556666.0
2021-09-08 09:30:00,39.22,39.35,39.22,39.34,530181.0,31.2973,31.401,31.2973,31.393,530181.0
2021-09-08 10:00:00,39.33,39.36,39.28,39.3,240980.0,31.3851,31.409,31.3452,31.3611,240980.0
2021-09-08 10:30:00,39.3,39.31,39.23,39.24,354043.0,31.3611,31.3691,31.3053,31.3132,354043.0
2021-09-08 11:00:00,39.24,39.27,39.23,39.24,328968.0,31.3132,31.3372,31.3053,31.3132,328968.0
2021-09-08 11:30:00,39.24,39.25,39.22,39.23,269514.0,31.3132,31.3212,31.2973,31.3053,269514.0
2021-09-08 12:00:00,39.23,39.28,39.23,39.27,235180.0,31.3053,31.3452,31.3053,31.3372,235180.0
2021-09-08 12:30:00,39.27,39.29,39.26,39.27,71969.0,31.3372,31.3531,31.3292,31.3372,71969.0
2021-09-08 13:00:00,39.27,39.28,39.25,39.27,135262.0,31.3372,31.3452,31.3212,31.3372,135262.0
2021-09-08 13:30:00,39.27,39.3,39.26,39.29,123584.0,31.3372,31.3611,31.3292,31.3531,123584.0
2021-09-08 14:00:00,39.29,39.32,39.28,39.29,157948.0,31.3531,31.3771,31.3452,31.3531,157948.0
2021-09-08 14:30:00,39.29,39.3,39.27,39.29,136995.0,31.3531,31.3611,31.3372,31.3531,136995.0
2021-09-08 15:00:00,39.29,39.3,39.27,39.28,237740.0,31.3531,31.3611,31.3372,31.3452,237740.0
2021-09-08 15:30:00,39.28,39.32,39.27,39.32,490327.0,31.3452,31.3771,31.3372,31.3771,490327.0
2021-09-09 09:30:00,39.27,39.36,39.27,39.35,237591.0,31.3372,31.409,31.3372,31.401,237591.0
2021-09-09 10:00:00,39.36,39.4,39.34,39.39,264176.0,31.409,31.4409,31.393,31.4329,264176.0
2021-09-09 10:30:00,39.39,39.4,39.37,39.38,145619.0,31.4329,31.4409,31.417,31.425,145619.0
2021-09-09 11:00:00,39.38,39.39,39.36,39.37,202354.0,31.425,31.4329,31.409,31.417,202354.0
2021-09-09 11:30:00,39.37,39.39,39.35,39.38,116137.0,31.417,31.4329,31.401,31.425,116137.0
2021-09-09 12:00:00,39.39,39.39,39.36,39.37,183399.0,31.4329,31.4329,31.409,31.417,183399.0
2021-09-09 12:30:00,39.37,39.38,39.35,39.36,214391.0,31.417,31.425,31.401,31.409,214391.0
2021-09-09 13:00:00,39.36,39.39,39.34,39.36,368714.0,31.409,31.4329,31.393,31.409,368714.0
2021-09-09 13:30:00,39.36,39.38,39.34,39.38,218540.0,31.409,31.425,31.393,31.425,218540.0
2021-09-09 14:00:00,39.37,39.38,39.35,39.36,168542.0,31.417,31.425,31.401,31.409,168542.0
2021-09-09 14:30:00,39.36,39.38,39.34,39.38,324708.0,31.409,31.425,31.393,31.425,324708.0
2021-09-09 15:00:00,39.38,39.39,39.36,39.39,326100.0,31.425,31.4329,31.409,31.4329,326100.0
2021-09-09 15:30:00,39.39,39.41,39.37,39.4,843397.0,31.4329,31.4489,31.417,31.4409,843397.0
2021-09-10 09:30:00,39.44,39.45,39.37,39.4,380048.0,31.4728,31.4808,31.417,31.4409,380048.0
2021-09-10 10:00:00,39.39,39.39,39.36,39.37,235511.0,31.4329,31.4329,31.409,31.417,235511.0
2021-09-10 10:30:00,39.37,39.38,39.34,39.38,193578.0,31.417,31.425,31.393,31.425,193578.0
2021-09-10 11:00:00,39.38,39.38,39.35,39.37,343954.0,31.425,31.425,31.401,31.417,343954.0
2021-09-10 11:30:00,39.36,39.39,39.36,39.38,210003.0,31.409,31.4329,31.409,31.425,210003.0
2021-09-10 12:00:00,39.38,39.41,39.38,39.41,104035.0,31.425,31.4489,31.425,31.4489,104035.0
2021-09-10 12:30:00,39.4,39.42,39.4,39.41,99162.0,31.4409,31.4569,31.4409,31.4489,99162.0
2021-09-10 13:00:00,39.41,39.43,39.41,39.41,155147.0,31.4489,31.4649,31.4489,31.4489,155147.0
2021-09-10 13:30:00,39.41,39.43,39.41,39.41,131988.0,31.4489,31.4649,31.4489,31.4489,131988.0
2021-09-10 14:00:00,39.42,39.43,39.41,39.43,235754.0,31.4569,31.4649,31.4489,31.4649,235754.0
2021-09-10 14:30:00,39.43,39.43,39.4,39.4,287219.0,31.4649,31.4649,31.4409,31.4409,287219.0
2021-09-10 15:00:00,39.41,39.41,39.37,39.38,348407.0,31.4489,31.4489,31.417,31.425,348407.0
2021-09-10 15:30:00,39.38,39.38,39.3,39.34,620961.0,31.425,31.425,31.3611,31.393,620961.0
2021-09-13 09:30:00,39.41,39.42,39.35,39.36,307281.0,31.4489,31.4569,31.401,31.409,307281.0
2021-09-13 10:00:00,39.37,39.37,39.31,39.32,261881.0,31.417,31.417,31.3691,31.3771,261881.0
2021-09-13 10:30:00,39.32,39.36,39.31,39.34,230225.0,31.3771,31.409,31.3691,31.393,230225.0
2021-09-13 11:00:00,39.35,39.35,39.3,39.34,155517.0,31.401,31.401,31.3611,31.393,155517.0
2021-09-13 11:30:00,39.34,39.34,39.31,39.31,78944.0,31.393,31.393,31.3691,31.3691,78944.0
2021-09-13 12:00:00,39.32,39.34,39.31,39.34,179819.0,31.3771,31.393,31.3691,31.393,179819.0
2021-09-13 12:30:00,39.34,39.35,39.32,39.34,108605.0,31.393,31.401,31.3771,31.393,108605.0
2021-09-13 13:00:00,39.34,39.34,39.31,39.32,113750.0,31.393,31.393,31.3691,31.3771,113750.0
2021-09-13 13:30:00,39.32,39.32,39.3,39.31,126180.0,31.3771,31.3771,31.3611,31.3691,126180.0
2021-09-13 14:00:00,39.32,39.33,39.28,39.28,228450.0,31.3771,31.3851,31.3452,31.3452,228450.0
2021-09-13 14:30:00,39.29,39.31,39.27,39.29,271859.0,31.3531,31.3691,31.3372,31.3531,271859.0
2021-09-13 15:00:00,39.3,39.3,39.27,39.29,257307.0,31.3611,31.3611,31.3372,31.3531,257307.0
2021-09-13 15:30:00,39.29,39.3,39.25,39.25,434178.0,31.3531,31.3611,31.3212,31.3212,434178.0
2021-09-14 09:30:00,39.3,39.34,39.28,39.31,220321.0,31.3611,31.393,31.3452,31.3691,220321.0
2021-09-14 10:00:00,39.31,39.35,39.28,39.34,254054.0,31.3691,31.401,31.3452,31.393,254054.0
2021-09-14 10:30:00,39.34,39.37,39.32,39.34,240124.0,31.393,31.417,31.3771,31.393,240124.0
2021-09-14 11:00:00,39.34,39.36,39.32,39.33,207775.0,31.393,31.409,31.3771,31.3851,207775.0
2021-09-14 11:30:00,39.33,39.33,39.31,39.31,142102.0,31.3851,31.3851,31.3691,31.3691,142102.0
2021-09-14 12:00:00,39.32,39.32,39.3,39.31,94152.0,31.3771,31.3771,31.3611,31.3691,94152.0
2021-09-14 12:30:00,39.3,39.31,39.26,39.26,143668.0,31.3611,31.3691,31.3292,31.3292,143668.0
2021-09-14 13:00:00,39.27,39.27,39.25,39.26,189229.0,31.3372,31.3372,31.3212,31.3292,189229.0
2021-09-14 13:30:00,39.26,39.27,39.24,39.26,183036.0,31.3292,31.3372,31.3132,31.3292,183036.0
2021-09-14 14:00:00,39.26,39.27,39.23,39.24,148973.0,31.3292,31.3372,31.3053,31.3132,148973.0
2021-09-14 14:30:00,39.23,39.26,39.23,39.25,162372.0,31.3053,31.3292,31.3053,31.3212,162372.0
2021-09-14 15:00:00,39.25,39.25,39.21,39.22,161203.0,31.3212,31.3212,31.2893,31.2973,161203.0
2021-09-14 15:30:00,39.22,39.24,39.17,39.22,500523.0,31.2973,31.3132,31.2574,31.2973,500523.0
2021-09-15 09:30:00,39.23,39.24,39.15,39.24,369098.0,31.3053,31.3132,31.2414,31.3132,369098.0
2021-09-15 10:00:00,39.24,39.27,39.22,39.23,250033.0,31.3132,31.3372,31.2973,31.3053,250033.0
2021-09-15 10:30:00,39.23,39.27,39.22,39.25,140160.0,31.3053,31.3372,31.2973,31.3212,140160.0
2021-09-15 11:00:00,39.26,39.28,39.24,39.27,139537.0,31.3292,31.3452,31.3132,31.3372,139537.0
2021-09-15 11:30:00,39.27,39.27,39.25,39.26,70176.0,31.3372,31.3372,31.3212,31.3292,70176.0
2021-09-15 12:00:00,39.26,39.3,39.25,39.3,170559.0,31.3292,31.3611,31.3212,31.3611,170559.0
2021-09-15 12:30:00,39.3,39.35,39.29,39.33,178396.0,31.3611,31.401,31.3531,31.3851,178396.0
2021-09-15 13:00:00,39.33,39.36,39.32,39.35,103911.0,31.3851,31.409,31.3771,31.401,103911.0
2021-09-15 13:30:00,39.36,39.37,39.33,39.34,192413.0,31.409,31.417,31.3851,31.393,192413.0
2021-09-15 14:00:00,39.34,39.35,39.33,39.35,142528.0,31.393,31.401,31.3851,31.401,142528.0
2021-09-15 14:30:00,39.34,39.36,39.34,39.36,149663.0,31.393,31.409,31.393,31.409,149663.0
2021-09-15 15:00:00,39.36,39.37,39.35,39.37,187433.0,31.409,31.417,31.401,31.417,187433.0
2021-09-15 15:30:00,39.37,39.4,39.36,39.38,418687.0,31.417,31.4409,31.409,31.425,418687.0
2021-09-16 09:30:00,39.36,39.38,39.28,39.31,660767.0,31.409,31.425,31.3452,31.3691,660767.0
2021-09-16 10:00:00,39.3,39.31,39.27,39.3,219279.0,31.3611,31.3691,31.3372,31.3611,219279.0
2021-09-16 10:30:00,39.3,39.32,39.26,39.27,299736.0,31.3611,31.3771,31.3292,31.3372,299736.0
2021-09-16 11:00:00,39.28,39.31,39.27,39.3,129000.0,31.3452,31.3691,31.3372,31.3611,129000.0
2021-09-16 11:30:00,39.29,39.34,39.28,39.34,305489.0,31.3531,31.393,31.3452,31.393,305489.0
2021-09-16 12:00:00,39.33,39.36,39.32,39.35,253506.0,31.3851,31.409,31.3771,31.401,253506.0
2021-09-16 12:30:00,39.35,39.37,39.35,39.37,153353.0,31.401,31.417,31.401,31.417,153353.0
2021-09-16 13:00:00,39.37,39.4,39.35,39.4,228875.0,31.417,31.4409,31.401,31.4409,228875.0
2021-09-16 13:30:00,39.4,39.43,39.39,39.43,318785.0,31.4409,31.4649,31.4329,31.4649,318785.0
2021-09-16 14:00:00,39.43,39.44,39.42,39.44,147094.0,31.4649,31.4728,31.4569,31.4728,147094.0
2021-09-16 14:30:00,39.44,39.45,39.43,39.44,458032.0,31.4728,31.4808,31.4649,31.4728,458032.0
2021-09-16 15:00:00,39.44,39.47,39.43,39.45,557357.0,31.4728,31.4968,31.4649,31.4808,557357.0
2021-09-16 15:30:00,39.46,39.48,39.45,39.46,1065179.0,31.4888,31.5048,31.4808,31.4888,1065179.0
2021-09-17 09:30:00,39.44,39.47,39.37,39.4,302266.0,31.4728,31.4968,31.417,31.4409,302266.0
2021-09-17 10:00:00,39.39,39.42,39.36,39.41,250092.0,31.4329,31.4569,31.409,31.4489,250092.0
2021-09-17 10:30:00,39.4,39.41,39.37,39.39,213084.0,31.4409,31.4489,31.417,31.4329,213084.0
2021-09-17 11:00:00,39.4,39.43,39.38,39.41,439733.0,31.4409,31.4649,31.425,31.4489,439733.0
2021-09-17 11:30:00,39.4,39.42,39.38,39.41,248081.0,31.4409,31.4569,31.425,31.4489,248081.0
2021-09-17 12:00:00,39.41,39.43,39.4,39.43,140691.0,31.4489,31.4649,31.4409,31.4649,140691.0
2021-09-17 12:30:00,39.42,39.44,39.41,39.43,148378.0,31.4569,31.4728,31.4489,31.4649,148378.0
2021-09-17 13:00:00,39.42,39.42,39.4,39.41,209356.0,31.4569,31.4569,31.4409,31.4489,209356.0
2021-09-17 13:30:00,39.41,39.42,39.38,39.4,110143.0,31.4489,31.4569,31.425,31.4409,110143.0
2021-09-17 14:00:00,39.4,39.41,39.39,39.4,146022.0,31.4409,31.4489,31.4329,31.4409,146022.0
2021-09-17 14:30:00,39.4,39.41,39.37,39.38,285412.0,31.4409,31.4489,31.417,31.425,285412.0
2021-09-17 15:00:00,39.38,39.39,39.34,39.34,231196.0,31.425,31.4329,31.393,31.393,231196.0
2021-09-17 15:30:00,39.34,39.38,39.31,39.33,618639.0,31.393,31.425,31.3691,31.3851,618639.0
2021-09-20 09:30:00,39.15,39.22,39.12,39.22,766502.0,31.2414,31.2973,31.2175,31.2973,766502.0
2021-09-20 10:00:00,39.21,39.22,39.15,39.19,311801.0,31.2893,31.2973,31.2414,31.2733,311801.0
2021-09-20 10:30:00,39.19,39.2,39.16,39.17,342451.0,31.2733,31.2813,31.2494,31.2574,342451.0
2021-09-20 11:00:00,39.16,39.2,39.16,39.19,269947.0,31.2494,31.2813,31.2494,31.2733,269947.0
2021-09-20 11:30:00,39.19,39.19,39.14,39.15,369144.0,31.2733,31.2733,31.2334,31.2414,369144.0
2021-09-20 12:00:00,39.14,39.15,39.05,39.09,616516.0,31.2334,31.2414,31.1616,31.1935,616516.0
2021-09-20 12:30:00,39.09,39.11,39.06,39.07,253709.0,31.1935,31.2095,31.1696,31.1776,253709.0
2021-09-20 13:00:00,39.07,39.09,39.04,39.09,335712.0,31.1776,31.1935,31.1536,31.1935,335712.0
2021-09-20 13:30:00,39.09,39.12,39.08,39.09,235737.0,31.1935,31.2175,31.1856,31.1935,235737.0
2021-09-20 14:00:00,39.09,39.09,39.01,39.02,256649.0,31.1935,31.1935,31.1297,31.1377,256649.0
2021-09-20 14:30:00,39.02,39.05,39.01,39.02,407650.0,31.1377,31.1616,31.1297,31.1377,407650.0
2021-09-20 15:00:00,39.02,39.04,38.99,39.04,561209.0,31.1377,31.1536,31.1137,31.1536,561209.0
2021-09-20 15:30:00,39.04,39.06,39.02,39.02,890963.0,31.1536,31.1696,31.1377,31.1377,890963.0
2021-09-21 09:30:00,39.04,39.1,39.02,39.07,977167.0,31.1536,31.2015,31.1377,31.1776,977167.0
2021-09-21 10:00:00,39.07,39.16,39.05,39.12,2598919.0,31.1776,31.2494,31.1616,31.2175,2598919.0
2021-09-21 10:30:00,39.12,39.13,39.08,39.12,291503.0,31.2175,31.2255,31.1856,31.2175,291503.0
2021-09-21 11:00:00,39.11,39.14,39.1,39.12,176873.0,31.2095,31.2334,31.2015,31.2175,176873.0
2021-09-21 11:30:00,39.12,39.15,39.09,39.11,285167.0,31.2175,31.2414,31.1935,31.2095,285167.0
2021-09-21 12:00:00,39.11,39.14,39.11,39.12,205095.0,31.2095,31.2334,31.2095,31.2175,205095.0
2021-09-21 12:30:00,39.11,39.13,39.09,39.12,281247.0,31.2095,31.2255,31.1935,31.2175,281247.0
2021-09-21 13:00:00,39.12,39.13,39.09,39.1,172385.0,31.2175,31.2255,31.1935,31.2015,172385.0
2021-09-21 13:30:00,39.1,39.12,39.08,39.12,315476.0,31.2015,31.2175,31.1856,31.2175,315476.0
2021-09-21 14:00:00,39.12,39.14,39.09,39.1,204504.0,31.2175,31.2334,31.1935,31.2015,204504.0
2021-09-21 14:30:00,39.1,39.13,39.1,39.12,149883.0,31.2015,31.2255,31.2015,31.2175,149883.0
2021-09-21 15:00:00,39.12,39.14,39.1,39.1,309098.0,31.2175,31.2334,31.2015,31.2015,309098.0
2021-09-21 15:30:00,39.1,39.13,39.09,39.12,814130.0,31.2015,31.2255,31.1935,31.2175,814130.0
2021-09-22 09:30:00,39.18,39.25,39.17,39.25,369240.0,31.2654,31.3212,31.2574,31.3212,369240.0
2021-09-22 10:00:00,39.25,39.32,39.24,39.31,1299966.0,31.3212,31.3771,31.3132,31.3691,1299966.0
2021-09-22 10:30:00,39.31,39.33,39.3,39.32,165303.0,31.3691,31.3851,31.3611,31.3771,165303.0
2021-09-22 11:00:00,39.32,39.33,39.31,39.33,226250.0,31.3771,31.3851,31.3691,31.3851,226250.0
2021-09-22 11:30:00,39.33,39.35,39.32,39.34,474693.0,31.3851,31.401,31.3771,31.393,474693.0
2021-09-22 12:00:00,39.34,39.36,39.34,39.35,294309.0,31.393,31.409,31.393,31.401,294309.0
2021-09-22 12:30:00,39.34,39.36,39.33,39.34,371337.0,31.393,31.409,31.3851,31.393,371337.0
2021-09-22 13:00:00,39.34,39.34,39.31,39.34,435618.0,31.393,31.393,31.3691,31.393,435618.0
2021-09-22 13:30:00,39.33,39.35,39.32,39.34,352610.0,31.3851,31.401,31.3771,31.393,352610.0
2021-09-22 14:00:00,39.33,39.39,39.31,39.37,1085254.0,31.3851,31.4329,31.3691,31.417,1085254.0
2021-09-22 14:30:00,39.37,39.38,39.31,39.36,1066599.0,31.417,31.425,31.3691,31.409,1066599.0
2021-09-22 15:00:00,39.35,39.38,39.34,39.37,633282.0,31.401,31.425,31.393,31.417,633282.0
2021-09-22 15:30:00,39.37,39.39,39.35,39.38,1430197.0,31.417,31.4329,31.401,31.425,1430197.0
2021-09-23 09:30:00,39.4,39.48,39.4,39.45,438941.0,31.4409,31.5048,31.4409,31.4808,438941.0
2021-09-23 10:00:00,39.46,39.48,39.44,39.48,217530.0,31.4888,31.5048,31.4728,31.5048,217530.0
2021-09-23 10:30:00,39.48,39.48,39.38,39.39,1068603.0,31.5048,31.5048,31.425,31.4329,1068603.0
2021-09-23 11:00:00,39.39,39.4,39.19,39.23,1477251.0,31.4329,31.4409,31.2733,31.3053,1477251.0
2021-09-23 11:30:00,39.22,39.3,39.2,39.28,541376.0,31.2973,31.3611,31.2813,31.3452,541376.0
2021-09-23 12:00:00,39.28,39.29,39.21,39.26,297302.0,31.3452,31.3531,31.2893,31.3292,297302.0
2021-09-23 12:30:00,39.26,39.28,39.23,39.24,213149.0,31.3292,31.3452,31.3053,31.3132,213149.0
2021-09-23 13:00:00,39.23,39.29,39.23,39.29,238204.0,31.3053,31.3531,31.3053,31.3531,238204.0
2021-09-23 13:30:00,39.29,39.31,39.27,39.31,165726.0,31.3531,31.3691,31.3372,31.3691,165726.0
2021-09-23 14:00:00,39.31,39.31,39.25,39.26,264477.0,31.3691,31.3691,31.3212,31.3292,264477.0
2021-09-23 14:30:00,39.27,39.29,39.25,39.28,214497.0,31.3372,31.3531,31.3212,31.3452,214497.0
2021-09-23 15:00:00,39.27,39.3,39.25,39.3,476370.0,31.3372,31.3611,31.3212,31.3611,476370.0
2021-09-23 15:30:00,39.3,39.3,39.23,39.24,549210.0,31.3611,31.3611,31.3053,31.3132,549210.0
2021-09-24 09:30:00,39.21,39.25,39.1,39.16,1079733.0,31.2893,31.3212,31.2015,31.2494,1079733.0
2021-09-24 10:00:00,39.16,39.17,39.13,39.13,605503.0,31.2494,31.2574,31.2255,31.2255,605503.0
2021-09-24 10:30:00,39.14,39.15,39.1,39.11,383259.0,31.2334,31.2414,31.2015,31.2095,383259.0
2021-09-24 11:00:00,39.1,39.14,39.1,39.12,215919.0,31.2015,31.2334,31.2015,31.2175,215919.0
2021-09-24 11:30:00,39.12,39.17,39.11,39.16,199463.0,31.2175,31.2574,31.2095,31.2494,199463.0
2021-09-24 12:00:00,39.16,39.18,39.15,39.16,350835.0,31.2494,31.2654,31.2414,31.2494,350835.0
2021-09-24 12:30:00,39.16,39.18,39.16,39.17,195568.0,31.2494,31.2654,31.2494,31.2574,195568.0
2021-09-24 13:00:00,39.17,39.18,39.15,39.15,137180.0,31.2574,31.2654,31.2414,31.2414,137180.0
2021-09-24 13:30:00,39.16,39.16,39.12,39.13,197854.0,31.2494,31.2494,31.2175,31.2255,197854.0
2021-09-24 14:00:00,39.13,39.16,39.12,39.13,211280.0,31.2255,31.2494,31.2175,31.2255,211280.0
2021-09-24 14:30:00,39.13,39.13,39.09,39.1,383473.0,31.2255,31.2255,31.1935,31.2015,383473.0
2021-09-24 15:00:00,39.09,39.11,39.07,39.09,712660.0,31.1935,31.2095,31.1776,31.1935,712660.0
2021-09-24 15:30:00,39.09,39.13,39.08,39.08,1126329.0,31.1935,31.2255,31.1856,31.1856,1126329.0
2021-09-27 09:30:00,39.06,39.08,38.96,39.0,685729.0,31.1696,31.1856,31.0898,31.1217,685729.0
2021-09-27 10:00:00,39.0,39.05,38.98,39.03,371449.0,31.1217,31.1616,31.1058,31.1457,371449.0
2021-09-27 10:30:00,39.04,39.05,39.01,39.02,351703.0,31.1536,31.1616,31.1297,31.1377,351703.0
2021-09-27 11:00:00,39.02,39.04,38.99,39.0,304290.0,31.1377,31.1536,31.1137,31.1217,304290.0
2021-09-27 11:30:00,39.0,39.0,38.97,38.98,251824.0,31.1217,31.1217,31.0978,31.1058,251824.0
2021-09-27 12:00:00,38.98,38.98,38.96,38.98,212484.0,31.1058,31.1058,31.0898,31.1058,212484.0
2021-09-27 12:30:00,38.97,38.98,38.95,38.96,420948.0,31.0978,31.1058,31.0818,31.0898,420948.0
2021-09-27 13:00:00,38.95,38.99,38.95,38.97,310143.0,31.0818,31.1137,31.0818,31.0978,310143.0
2021-09-27 13:30:00,38.96,38.97,38.95,38.96,193163.0,31.0898,31.0978,31.0818,31.0898,193163.0
2021-09-27 14:00:00,38.97,38.97,38.95,38.96,206734.0,31.0978,31.0978,31.0818,31.0898,206734.0
2021-09-27 14:30:00,38.96,38.96,38.95,38.96,373940.0,31.0898,31.0898,31.0818,31.0898,373940.0
2021-09-27 15:00:00,38.95,38.96,38.93,38.94,651434.0,31.0818,31.0898,31.0659,31.0738,651434.0
2021-09-27 15:30:00,38.94,38.96,38.92,38.96,806233.0,31.0738,31.0898,31.0579,31.0898,806233.0
2021-09-28 09:30:00,38.83,38.88,38.61,38.67,1472819.0,30.9861,31.026,30.8105,30.8584,1472819.0
2021-09-28 10:00:00,38.66,38.68,38.52,38.59,710762.0,30.8504,30.8664,30.7387,30.7945,710762.0
2021-09-28 10:30:00,38.59,38.66,38.57,38.59,439883.0,30.7945,30.8504,30.7786,30.7945,439883.0
2021-09-28 11:00:00,38.59,38.63,38.55,38.59,308632.0,30.7945,30.8265,30.7626,30.7945,308632.0
2021-09-28 11:30:00,38.59,38.6,38.53,38.56,735397.0,30.7945,30.8025,30.7467,30.7706,735397.0
2021-09-28 12:00:00,38.57,38.61,38.54,38.56,490821.0,30.7786,30.8105,30.7546,30.7706,490821.0
2021-09-28 12:30:00,38.56,38.57,38.53,38.55,456177.0,30.7706,30.7786,30.7467,30.7626,456177.0
2021-09-28 13:00:00,38.55,38.6,38.54,38.59,341172.0,30.7626,30.8025,30.7546,30.7945,341172.0
2021-09-28 13:30:00,38.59,38.6,38.56,38.56,350281.0,30.7945,30.8025,30.7706,30.7706,350281.0
2021-09-28 14:00:00,38.57,38.6,38.54,38.6,560857.0,30.7786,30.8025,30.7546,30.8025,560857.0
2021-09-28 14:30:00,38.59,38.78,38.57,38.76,1568060.0,30.7945,30.9462,30.7786,30.9302,1568060.0
2021-09-28 15:00:00,38.76,38.78,38.63,38.63,861643.0,30.9302,30.9462,30.8265,30.8265,861643.0
2021-09-28 15:30:00,38.63,38.65,38.56,38.58,1110665.0,30.8265,30.8424,30.7706,30.7866,1110665.0
2021-09-29 09:30:00,38.68,38.86,38.66,38.84,1745513.0,30.8664,31.01,30.8504,30.994,1745513.0
2021-09-29 10:00:00,38.84,38.9,38.82,38.88,421662.0,30.994,31.0419,30.9781,31.026,421662.0
2021-09-29 10:30:00,38.88,38.89,38.83,38.87,243027.0,31.026,31.0339,30.9861,31.018,243027.0
2021-09-29 11:00:00,38.88,38.9,38.85,38.86,325009.0,31.026,31.0419,31.002,31.01,325009.0
2021-09-29 11:30:00,38.87,38.88,38.82,38.87,328636.0,31.018,31.026,30.9781,31.018,328636.0
2021-09-29 12:00:00,38.87,38.9,38.86,38.86,460143.0,31.018,31.0419,31.01,31.01,460143.0
2021-09-29 12:30:00,38.86,38.89,38.86,38.87,350740.0,31.01,31.0339,31.01,31.018,350740.0
2021-09-29 13:00:00,38.87,38.89,38.79,38.83,631282.0,31.018,31.0339,30.9541,30.9861,631282.0
2021-09-29 13:30:00,38.83,38.85,38.8,38.85,305287.0,30.9861,31.002,30.9621,31.002,305287.0
2021-09-29 14:00:00,38.85,38.92,38.84,38.9,446260.0,31.002,31.0579,30.994,31.0419,446260.0
2021-09-29 14:30:00,38.9,38.93,38.88,38.93,499638.0,31.0419,31.0659,31.026,31.0659,499638.0
2021-09-29 15:00:00,38.93,38.94,38.9,38.92,949367.0,31.0659,31.0738,31.0419,31.0579,949367.0
2021-09-29 15:30:00,38.92,38.95,38.88,38.95,1357923.0,31.0579,31.0818,31.026,31.0818,1357923.0
2021-09-30 09:30:00,39.0,39.03,38.95,38.97,384314.0,31.1217,31.1457,31.0818,31.0978,384314.0
2021-09-30 10:00:00,38.97,38.99,38.88,38.9,587546.0,31.0978,31.1137,31.026,31.0419,587546.0
2021-09-30 10:30:00,38.9,38.9,38.8,38.83,664950.0,31.0419,31.0419,30.9621,30.9861,664950.0
2021-09-30 11:00:00,38.83,38.86,38.81,38.84,485433.0,30.9861,31.01,30.9701,30.994,485433.0
2021-09-30 11:30:00,38.83,38.84,38.76,38.8,414793.0,30.9861,30.994,30.9302,30.9621,414793.0
2021-09-30 12:00:00,38.8,38.8,38.71,38.72,617115.0,30.9621,30.9621,30.8903,30.8983,617115.0
2021-09-30 12:30:00,38.72,38.84,38.71,38.84,630159.0,30.8983,30.994,30.8903,30.994,630159.0
2021-09-30 13:00:00,38.84,38.84,38.78,38.8,579404.0,30.994,30.994,30.9462,30.9621,579404.0
2021-09-30 13:30:00,38.8,38.83,38.78,38.82,331001.0,30.9621,30.9861,30.9462,30.9781,331001.0
2021-09-30 14:00:00,38.83,38.86,38.81,38.84,547696.0,30.9861,31.01,30.9701,30.994,547696.0
2021-09-30 14:30:00,38.84,39.0,38.83,38.97,1753052.0,30.994,31.1217,30.9861,31.0978,1753052.0
2021-09-30 15:00:00,38.96,38.98,38.89,38.93,369735.0,31.0898,31.1058,31.0339,31.0659,369735.0
2021-09-30 15:30:00,38.92,38.97,38.85,38.86,852280.0,31.0579,31.0978,31.002,31.01,852280.0
2021-10-01 09:30:00,38.76,38.79,38.67,38.68,354073.0,31.0492,31.0732,30.9771,30.9851,354073.0
2021-10-01 10:00:00,38.69,38.74,38.65,38.7,253174.0,30.9931,31.0332,30.9611,31.0011,253174.0
2021-10-01 10:30:00,38.69,38.75,38.68,38.75,150432.0,30.9931,31.0412,30.9851,31.0412,150432.0
2021-10-01 11:00:00,38.74,38.75,38.68,38.69,341690.0,31.0332,31.0412,30.9851,30.9931,341690.0
2021-10-01 11:30:00,38.69,38.72,38.68,38.7,138249.0,30.9931,31.0171,30.9851,31.0011,138249.0
2021-10-01 12:00:00,38.7,38.73,38.68,38.71,98801.0,31.0011,31.0252,30.9851,31.0091,98801.0
2021-10-01 12:30:00,38.72,38.74,38.7,38.73,120274.0,31.0171,31.0332,31.0011,31.0252,120274.0
2021-10-01 13:00:00,38.73,38.75,38.71,38.73,114160.0,31.0252,31.0412,31.0091,31.0252,114160.0
2021-10-01 13:30:00,38.73,38.77,38.71,38.73,208628.0,31.0252,31.0572,31.0091,31.0252,208628.0
2021-10-01 14:00:00,38.73,38.76,38.72,38.75,189372.0,31.0252,31.0492,31.0171,31.0412,189372.0
2021-10-01 14:30:00,38.75,38.77,38.74,38.77,159722.0,31.0412,31.0572,31.0332,31.0572,159722.0
2021-10-01 15:00:00,38.77,38.77,38.72,38.72,238268.0,31.0572,31.0572,31.0171,31.0171,238268.0
2021-10-01 15:30:00,38.72,38.73,38.68,38.7,578997.0,31.0171,31.0252,30.9851,31.0011,578997.0
2021-10-04 09:30:00,38.65,38.68,38.5,38.52,1370059.0,30.9611,30.9851,30.8409,30.8569,1370059.0
2021-10-04 10:00:00,38.52,38.52,38.42,38.44,690910.0,30.8569,30.8569,30.7768,30.7928,690910.0
2021-10-04 10:30:00,38.43,38.43,38.38,38.43,572136.0,30.7848,30.7848,30.7448,30.7848,572136.0
2021-10-04 11:00:00,38.43,38.48,38.4,38.43,430668.0,30.7848,30.8249,30.7608,30.7848,430668.0
2021-10-04 11:30:00,38.43,38.47,38.42,38.47,218820.0,30.7848,30.8169,30.7768,30.8169,218820.0
2021-10-04 12:00:00,38.46,38.48,38.43,38.44,239846.0,30.8089,30.8249,30.7848,30.7928,239846.0
2021-10-04 12:30:00,38.44,38.46,38.41,38.42,167426.0,30.7928,30.8089,30.7688,30.7768,167426.0
2021-10-04 13:00:00,38.42,38.46,38.41,38.44,156452.0,30.7768,30.8089,30.7688,30.7928,156452.0
2021-10-04 13:30:00,38.45,38.46,38.44,38.45,74423.0,30.8009,30.8089,30.7928,30.8009,74423.0
2021-10-04 14:00:00,38.45,38.47,38.41,38.43,469578.0,30.8009,30.8169,30.7688,30.7848,469578.0
2021-10-04 14:30:00,38.43,38.44,38.41,38.43,318322.0,30.7848,30.7928,30.7688,30.7848,318322.0
2021-10-04 15:00:00,38.42,38.44,38.41,38.41,615855.0,30.7768,30.7928,30.7688,30.7688,615855.0
2021-10-04 15:30:00,38.41,38.45,38.38,38.4,1095132.0,30.7688,30.8009,30.7448,30.7608,1095132.0
2021-10-05 09:30:00,38.43,38.47,38.4,38.45,356444.0,30.7848,30.8169,30.7608,30.8009,356444.0
2021-10-05 10:00:00,38.45,38.47,38.41,38.45,455482.0,30.8009,30.8169,30.7688,30.8009,455482.0
2021-10-05 10:30:00,38.45,38.46,38.38,38.43,660311.0,30.8009,30.8089,30.7448,30.7848,660311.0
2021-10-05 11:00:00,38.43,38.45,38.41,38.44,260451.0,30.7848,30.8009,30.7688,30.7928,260451.0
2021-10-05 11:30:00,38.44,38.44,38.41,38.42,220136.0,30.7928,30.7928,30.7688,30.7768,220136.0
2021-10-05 12:00:00,38.41,38.43,38.41,38.42,211692.0,30.7688,30.7848,30.7688,30.7768,211692.0
2021-10-05 12:30:00,38.42,38.42,38.4,38.41,151320.0,30.7768,30.7768,30.7608,30.7688,151320.0
2021-10-05 13:00:00,38.41,38.42,38.41,38.42,121856.0,30.7688,30.7768,30.7688,30.7768,121856.0
2021-10-05 13:30:00,38.42,38.43,38.4,38.42,460435.0,30.7768,30.7848,30.7608,30.7768,460435.0
2021-10-05 14:00:00,38.42,38.43,38.41,38.43,125685.0,30.7768,30.7848,30.7688,30.7848,125685.0
2021-10-05 14:30:00,38.43,38.43,38.41,38.41,328637.0,30.7848,30.7848,30.7688,30.7688,328637.0
2021-10-05 15:00:00,38.41,38.42,38.38,38.38,271747.0,30.7688,30.7768,30.7448,30.7448,271747.0
2021-10-05 15:30:00,38.38,38.39,38.32,38.36,1096405.0,30.7448,30.7528,30.6967,30.7288,1096405.0
2021-10-06 09:30:00,38.26,38.33,38.2,38.25,725355.0,30.6487,30.7047,30.6006,30.6406,725355.0
2021-10-06 10:00:00,38.25,38.25,38.2,38.24,440778.0,30.6406,30.6406,30.6006,30.6326,440778.0
2021-10-06 10:30:00,38.25,38.27,38.24,38.27,206118.0,30.6406,30.6567,30.6326,30.6567,206118.0
2021-10-06 11:00:00,38.26,38.29,38.24,38.25,261951.0,30.6487,30.6727,30.6326,30.6406,261951.0
2021-10-06 11:30:00,38.25,38.28,38.24,38.27,127282.0,30.6406,30.6647,30.6326,30.6567,127282.0
2021-10-06 12:00:00,38.27,38.29,38.25,38.26,203341.0,30.6567,30.6727,30.6406,30.6487,203341.0
2021-10-06 12:30:00,38.27,38.29,38.26,38.29,147323.0,30.6567,30.6727,30.6487,30.6727,147323.0
2021-10-06 13:00:00,38.29,38.31,38.27,38.3,278659.0,30.6727,30.6887,30.6567,30.6807,278659.0
2021-10-06 13:30:00,38.3,38.41,38.29,38.39,1216424.0,30.6807,30.7688,30.6727,30.7528,1216424.0
2021-10-06 14:00:00,38.39,38.46,38.38,38.43,299793.0,30.7528,30.8089,30.7448,30.7848,299793.0
2021-10-06 14:30:00,38.43,38.49,38.41,38.48,522168.0,30.7848,30.8329,30.7688,30.8249,522168.0
2021-10-06 15:00:00,38.48,38.52,38.46,38.51,394684.0,30.8249,30.8569,30.8089,30.8489,394684.0
2021-10-06 15:30:00,38.51,38.53,38.46,38.49,1087469.0,30.8489,30.8649,30.8089,30.8329,1087469.0
2021-10-07 09:30:00,38.44,38.57,38.44,38.56,1232997.0,30.7928,30.897,30.7928,30.889,1232997.0
2021-10-07 10:00:00,38.57,38.6,38.56,38.59,218948.0,30.897,30.921,30.889,30.913,218948.0
2021-10-07 10:30:00,38.59,38.6,38.57,38.58,219710.0,30.913,30.921,30.897,30.905,219710.0
2021-10-07 11:00:00,38.58,38.59,38.56,38.59,168881.0,30.905,30.913,30.889,30.913,168881.0
2021-10-07 11:30:00,38.58,38.6,38.58,38.6,124313.0,30.905,30.921,30.905,30.921,124313.0
2021-10-07 12:00:00,38.59,38.6,38.57,38.58,173129.0,30.913,30.921,30.897,30.905,173129.0
2021-10-07 12:30:00,38.57,38.59,38.56,38.59,123457.0,30.897,30.913,30.889,30.913,123457.0
2021-10-07 13:00:00,38.59,38.6,38.58,38.59,98995.0,30.913,30.921,30.905,30.913,98995.0
2021-10-07 13:30:00,38.6,38.6,38.58,38.59,122111.0,30.921,30.921,30.905,30.913,122111.0
2021-10-07 14:00:00,38.59,38.59,38.55,38.55,248937.0,30.913,30.913,30.881,30.881,248937.0
2021-10-07 14:30:00,38.55,38.56,38.52,38.52,268519.0,30.881,30.889,30.8569,30.8569,268519.0
2021-10-07 15:00:00,38.52,38.53,38.49,38.52,580045.0,30.8569,30.8649,30.8329,30.8569,580045.0
2021-10-07 15:30:00,38.52,38.52,38.47,38.48,970031.0,30.8569,30.8569,30.8169,30.8249,970031.0
2021-10-08 09:30:00,38.55,38.58,38.45,38.48,478891.0,30.881,30.905,30.8009,30.8249,478891.0
2021-10-08 10:00:00,38.47,38.55,38.47,38.5,460720.0,30.8169,30.881,30.8169,30.8409,460720.0
2021-10-08 10:30:00,38.51,38.51,38.46,38.48,129682.0,30.8489,30.8489,30.8089,30.8249,129682.0
2021-10-08 11:00:00,38.47,38.48,38.43,38.43,460245.0,30.8169,30.8249,30.7848,30.7848,460245.0
2021-10-08 11:30:00,38.43,38.44,38.4,38.42,237554.0,30.7848,30.7928,30.7608,30.7768,237554.0
2021-10-08 12:00:00,38.41,38.43,38.4,38.41,187359.0,30.7688,30.7848,30.7608,30.7688,187359.0
2021-10-08 12:30:00,38.41,38.42,38.39,38.41,165908.0,30.7688,30.7768,30.7528,30.7688,165908.0
2021-10-08 13:00:00,38.41,38.42,38.39,38.41,164987.0,30.7688,30.7768,30.7528,30.7688,164987.0
2021-10-08 13:30:00,38.4,38.46,38.4,38.45,237339.0,30.7608,30.8089,30.7608,30.8009,237339.0
2021-10-08 14:00:00,38.45,38.53,38.44,38.51,323178.0,30.8009,30.8649,30.7928,30.8489,323178.0
2021-10-08 14:30:00,38.52,38.52,38.49,38.49,191591.0,30.8569,30.8569,30.8329,30.8329,191591.0
2021-10-08 15:00:00,38.5,38.5,38.47,38.5,177016.0,30.8409,30.8409,30.8169,30.8409,177016.0
2021-10-08 15:30:00,38.5,38.5,38.44,38.49,559391.0,30.8409,30.8409,30.7928,30.8329,559391.0
2021-10-11 09:30:00,38.45,38.54,38.45,38.51,371122.0,30.8009,30.873,30.8009,30.8489,371122.0
2021-10-11 10:00:00,38.51,38.54,38.49,38.54,158540.0,30.8489,30.873,30.8329,30.873,158540.0
2021-10-11 10:30:00,38.53,38.54,38.52,38.52,95304.0,30.8649,30.873,30.8569,30.8569,95304.0
2021-10-11 11:00:00,38.53,38.54,38.5,38.52,226756.0,30.8649,30.873,30.8409,30.8569,226756.0
2021-10-11 11:30:00,38.52,38.53,38.51,38.52,81630.0,30.8569,30.8649,30.8489,30.8569,81630.0
2021-10-11 12:00:00,38.52,38.53,38.51,38.53,112744.0,30.8569,30.8649,30.8489,30.8649,112744.0
2021-10-11 12:30:00,38.53,38.53,38.51,38.52,49858.0,30.8649,30.8649,30.8489,30.8569,49858.0
2021-10-11 13:00:00,38.52,38.52,38.49,38.5,153893.0,30.8569,30.8569,30.8329,30.8409,153893.0
2021-10-11 13:30:00,38.49,38.51,38.48,38.5,90402.0,30.8329,30.8489,30.8249,30.8409,90402.0
2021-10-11 14:00:00,38.5,38.52,38.49,38.5,144767.0,30.8409,30.8569,30.8329,30.8409,144767.0
2021-10-11 14:30:00,38.5,38.51,38.49,38.51,114092.0,30.8409,30.8489,30.8329,30.8489,114092.0
2021-10-11 15:00:00,38.51,38.51,38.47,38.49,187455.0,30.8489,30.8489,30.8169,30.8329,187455.0
2021-10-11 15:30:00,38.49,38.5,38.43,38.44,437986.0,30.8329,30.8409,30.7848,30.7928,437986.0
2021-10-12 09:30:00,38.49,38.57,38.46,38.52,686007.0,30.8329,30.897,30.8089,30.8569,686007.0
2021-10-12 10:00:00,38.52,38.59,38.52,38.58,215463.0,30.8569,30.913,30.8569,30.905,215463.0
2021-10-12 10:30:00,38.59,38.59,38.54,38.54,109065.0,30.913,30.913,30.873,30.873,109065.0
2021-10-12 11:00:00,38.55,38.58,38.54,38.57,70605.0,30.881,30.905,30.873,30.897,70605.0
2021-10-12 11:30:00,38.57,38.6,38.56,38.59,75437.0,30.897,30.921,30.889,30.913,75437.0
2021-10-12 12:00:00,38.59,38.62,38.58,38.61,275721.0,30.913,30.937,30.905,30.929,275721.0
2021-10-12 12:30:00,38.62,38.62,38.58,38.61,190745.0,30.937,30.937,30.905,30.929,190745.0
2021-10-12 13:00:00,38.61,38.62,38.59,38.62,88170.0,30.929,30.937,30.913,30.937,88170.0
2021-10-12 13:30:00,38.62,38.65,38.6,38.63,262597.0,30.937,30.9611,30.921,30.9451,262597.0
2021-10-12 14:00:00,38.63,38.66,38.62,38.63,323055.0,30.9451,30.9691,30.937,30.9451,323055.0
2021-10-12 14:30:00,38.63,38.65,38.62,38.64,137080.0,30.9451,30.9611,30.937,30.9531,137080.0
2021-10-12 15:00:00,38.64,38.64,38.59,38.62,195779.0,30.9531,30.9531,30.913,30.937,195779.0
2021-10-12 15:30:00,38.62,38.64,38.58,38.59,533354.0,30.937,30.9531,30.905,30.913,533354.0
2021-10-13 09:30:00,38.61,38.75,38.55,38.73,1362977.0,30.929,31.0412,30.881,31.0252,1362977.0
2021-10-13 10:00:00,38.73,38.73,38.67,38.69,251268.0,31.0252,31.0252,30.9771,30.9931,251268.0
2021-10-13 10:30:00,38.69,38.74,38.68,38.73,92302.0,30.9931,31.0332,30.9851,31.0252,92302.0
2021-10-13 11:00:00,38.73,38.74,38.72,38.73,192725.0,31.0252,31.0332,31.0171,31.0252,192725.0
2021-10-13 11:30:00,38.73,38.75,38.71,38.73,83162.0,31.0252,31.0412,31.0091,31.0252,83162.0
2021-10-13 12:00:00,38.73,38.74,38.73,38.74,115367.0,31.0252,31.0332,31.0252,31.0332,115367.0
2021-10-13 12:30:00,38.74,38.75,38.73,38.73,111004.0,31.0332,31.0412,31.0252,31.0252,111004.0
2021-10-13 13:00:00,38.74,38.77,38.72,38.77,357999.0,31.0332,31.0572,31.0171,31.0572,357999.0
2021-10-13 13:30:00,38.76,38.82,38.76,38.81,240127.0,31.0492,31.0973,31.0492,31.0892,240127.0
2021-10-13 14:00:00,38.82,38.84,38.79,38.81,368423.0,31.0973,31.1133,31.0732,31.0892,368423.0
2021-10-13 14:30:00,38.8,38.81,38.77,38.8,354059.0,31.0812,31.0892,31.0572,31.0812,354059.0
2021-10-13 15:00:00,38.8,38.82,38.79,38.82,341343.0,31.0812,31.0973,31.0732,31.0973,341343.0
2021-10-13 15:30:00,38.82,38.84,38.81,38.81,567036.0,31.0973,31.1133,31.0892,31.0892,567036.0
2021-10-14 09:30:00,38.93,38.99,38.91,38.99,396565.0,31.1854,31.2334,31.1693,31.2334,396565.0
2021-10-14 10:00:00,38.99,39.08,38.98,39.05,677939.0,31.2334,31.3055,31.2254,31.2815,677939.0
2021-10-14 10:30:00,39.05,39.08,39.04,39.08,238180.0,31.2815,31.3055,31.2735,31.3055,238180.0
2021-10-14 11:00:00,39.08,39.08,39.04,39.06,691743.0,31.3055,31.3055,31.2735,31.2895,691743.0
2021-10-14 11:30:00,39.05,39.06,39.03,39.04,366732.0,31.2815,31.2895,31.2655,31.2735,366732.0
2021-10-14 12:00:00,39.05,39.06,39.03,39.05,222798.0,31.2815,31.2895,31.2655,31.2815,222798.0
2021-10-14 12:30:00,39.05,39.07,39.05,39.07,150452.0,31.2815,31.2975,31.2815,31.2975,150452.0
2021-10-14 13:00:00,39.07,39.07,39.04,39.05,338305.0,31.2975,31.2975,31.2735,31.2815,338305.0
2021-10-14 13:30:00,39.05,39.07,39.04,39.05,306387.0,31.2815,31.2975,31.2735,31.2815,306387.0
2021-10-14 14:00:00,39.06,39.06,39.04,39.05,295771.0,31.2895,31.2895,31.2735,31.2815,295771.0
2021-10-14 14:30:00,39.05,39.07,39.05,39.07,429912.0,31.2815,31.2975,31.2815,31.2975,429912.0
2021-10-14 15:00:00,39.06,39.08,39.06,39.08,575580.0,31.2895,31.3055,31.2895,31.3055,575580.0
2021-10-14 15:30:00,39.08,39.1,39.06,39.07,1028218.0,31.3055,31.3216,31.2895,31.2975,1028218.0
2021-10-15 09:30:00,39.09,39.1,39.04,39.09,381045.0,31.3135,31.3216,31.2735,31.3135,381045.0
2021-10-15 10:00:00,39.09,39.12,39.07,39.09,262698.0,31.3135,31.3376,31.2975,31.3135,262698.0
2021-10-15 10:30:00,39.1,39.13,39.09,39.13,223051.0,31.3216,31.3456,31.3135,31.3456,223051.0
2021-10-15 11:00:00,39.13,39.13,39.1,39.11,128849.0,31.3456,31.3456,31.3216,31.3296,128849.0
2021-10-15 11:30:00,39.1,39.12,39.08,39.09,211796.0,31.3216,31.3376,31.3055,31.3135,211796.0
2021-10-15 12:00:00,39.08,39.1,39.07,39.09,138447.0,31.3055,31.3216,31.2975,31.3135,138447.0
2021-10-15 12:30:00,39.09,39.09,39.05,39.07,151652.0,31.3135,31.3135,31.2815,31.2975,151652.0
2021-10-15 13:00:00,39.07,39.09,39.05,39.08,269062.0,31.2975,31.3135,31.2815,31.3055,269062.0
2021-10-15 13:30:00,39.08,39.09,39.06,39.08,135557.0,31.3055,31.3135,31.2895,31.3055,135557.0
2021-10-15 14:00:00,39.08,39.08,39.05,39.05,173258.0,31.3055,31.3055,31.2815,31.2815,173258.0
2021-10-15 14:30:00,39.05,39.07,39.04,39.07,181249.0,31.2815,31.2975,31.2735,31.2975,181249.0
2021-10-15 15:00:00,39.07,39.07,38.97,39.0,926417.0,31.2975,31.2975,31.2174,31.2414,926417.0
2021-10-15 15:30:00,39.01,39.01,38.94,38.96,1059976.0,31.2495,31.2495,31.1934,31.2094,1059976.0
2021-10-18 09:30:00,38.9,38.92,38.84,38.91,926568.0,31.1613,31.1774,31.1133,31.1693,926568.0
2021-10-18 10:00:00,38.91,38.96,38.9,38.93,244881.0,31.1693,31.2094,31.1613,31.1854,244881.0
2021-10-18 10:30:00,38.93,38.93,38.89,38.91,191322.0,31.1854,31.1854,31.1533,31.1693,191322.0
2021-10-18 11:00:00,38.91,38.96,38.9,38.96,99331.0,31.1693,31.2094,31.1613,31.2094,99331.0
2021-10-18 11:30:00,38.96,38.98,38.95,38.97,160101.0,31.2094,31.2254,31.2014,31.2174,160101.0
2021-10-18 12:00:00,38.97,38.99,38.97,38.99,76935.0,31.2174,31.2334,31.2174,31.2334,76935.0
2021-10-18 12:30:00,38.98,39.0,38.97,38.98,163286.0,31.2254,31.2414,31.2174,31.2254,163286.0
2021-10-18 13:00:00,38.97,38.99,38.96,38.98,79233.0,31.2174,31.2334,31.2094,31.2254,79233.0
2021-10-18 13:30:00,38.99,39.01,38.98,39.0,280231.0,31.2334,31.2495,31.2254,31.2414,280231.0
2021-10-18 14:00:00,39.0,39.0,38.99,38.99,110586.0,31.2414,31.2414,31.2334,31.2334,110586.0
2021-10-18 14:30:00,39.0,39.0,38.98,39.0,167815.0,31.2414,31.2414,31.2254,31.2414,167815.0
2021-10-18 15:00:00,38.99,39.01,38.97,39.0,674801.0,31.2334,31.2495,31.2174,31.2414,674801.0
2021-10-18 15:30:00,38.99,39.01,38.98,39.0,627625.0,31.2334,31.2495,31.2254,31.2414,627625.0
2021-10-19 09:30:00,38.98,39.04,38.96,39.03,371348.0,31.2254,31.2735,31.2094,31.2655,371348.0
2021-10-19 10:00:00,39.03,39.11,39.02,39.06,460121.0,31.2655,31.3296,31.2575,31.2895,460121.0
2021-10-19 10:30:00,39.06,39.07,39.0,39.01,335164.0,31.2895,31.2975,31.2414,31.2495,335164.0
2021-10-19 11:00:00,39.01,39.03,39.0,39.01,171683.0,31.2495,31.2655,31.2414,31.2495,171683.0
2021-10-19 11:30:00,39.01,39.02,38.95,38.97,214935.0,31.2495,31.2575,31.2014,31.2174,214935.0
2021-10-19 12:00:00,38.96,38.98,38.95,38.98,104697.0,31.2094,31.2254,31.2014,31.2254,104697.0
2021-10-19 12:30:00,38.98,38.98,38.97,38.98,96850.0,31.2254,31.2254,31.2174,31.2254,96850.0
2021-10-19 13:00:00,38.98,38.98,38.97,38.98,70720.0,31.2254,31.2254,31.2174,31.2254,70720.0
2021-10-19 13:30:00,38.98,38.98,38.97,38.98,67965.0,31.2254,31.2254,31.2174,31.2254,67965.0
2021-10-19 14:00:00,38.98,38.98,38.93,38.95,246131.0,31.2254,31.2254,31.1854,31.2014,246131.0
2021-10-19 14:30:00,38.95,38.97,38.94,38.95,296938.0,31.2014,31.2174,31.1934,31.2014,296938.0
2021-10-19 15:00:00,38.96,38.98,38.95,38.98,464997.0,31.2094,31.2254,31.2014,31.2254,464997.0
2021-10-19 15:30:00,38.98,38.99,38.95,38.97,486800.0,31.2254,31.2334,31.2014,31.2174,486800.0
2021-10-20 09:30:00,38.98,39.05,38.98,39.04,448289.0,31.2254,31.2815,31.2254,31.2735,448289.0
2021-10-20 10:00:00,39.04,39.11,39.03,39.11,395899.0,31.2735,31.3296,31.2655,31.3296,395899.0
2021-10-20 10:30:00,39.11,39.14,39.09,39.09,367773.0,31.3296,31.3536,31.3135,31.3135,367773.0
2021-10-20 11:00:00,39.09,39.11,39.09,39.11,197570.0,31.3135,31.3296,31.3135,31.3296,197570.0
2021-10-20 11:30:00,39.11,39.14,39.1,39.14,193465.0,31.3296,31.3536,31.3216,31.3536,193465.0
2021-10-20 12:00:00,39.13,39.15,39.13,39.15,97993.0,31.3456,31.3616,31.3456,31.3616,97993.0
2021-10-20 12:30:00,39.14,39.18,39.14,39.17,361344.0,31.3536,31.3856,31.3536,31.3776,361344.0
2021-10-20 13:00:00,39.18,39.18,39.11,39.14,698131.0,31.3856,31.3856,31.3296,31.3536,698131.0
2021-10-20 13:30:00,39.15,39.16,39.14,39.16,291422.0,31.3616,31.3696,31.3536,31.3696,291422.0
2021-10-20 14:00:00,39.16,39.17,39.13,39.15,185056.0,31.3696,31.3776,31.3456,31.3616,185056.0
2021-10-20 14:30:00,39.15,39.16,39.14,39.16,167409.0,31.3616,31.3696,31.3536,31.3696,167409.0
2021-10-20 15:00:00,39.16,39.19,39.15,39.19,469199.0,31.3696,31.3936,31.3616,31.3936,469199.0
2021-10-20 15:30:00,39.19,39.19,39.15,39.19,690121.0,31.3936,31.3936,31.3616,31.3936,690121.0
2021-10-21 09:30:00,39.15,39.22,39.15,39.17,399311.0,31.3616,31.4177,31.3616,31.3776,399311.0
2021-10-21 10:00:00,39.16,39.18,39.12,39.16,237846.0,31.3696,31.3856,31.3376,31.3696,237846.0
2021-10-21 10:30:00,39.16,39.17,39.15,39.15,140403.0,31.3696,31.3776,31.3616,31.3616,140403.0
2021-10-21 11:00:00,39.15,39.15,39.11,39.11,149622.0,31.3616,31.3616,31.3296,31.3296,149622.0
2021-10-21 11:30:00,39.1,39.14,39.1,39.12,109865.0,31.3216,31.3536,31.3216,31.3376,109865.0
2021-10-21 12:00:00,39.13,39.13,39.1,39.1,120303.0,31.3456,31.3456,31.3216,31.3216,120303.0
2021-10-21 12:30:00,39.1,39.11,39.09,39.11,55038.0,31.3216,31.3296,31.3135,31.3296,55038.0
2021-10-21 13:00:00,39.11,39.13,39.08,39.12,165677.0,31.3296,31.3456,31.3055,31.3376,165677.0
2021-10-21 13:30:00,39.12,39.13,39.1,39.11,75739.0,31.3376,31.3456,31.3216,31.3296,75739.0
2021-10-21 14:00:00,39.1,39.13,39.1,39.12,103820.0,31.3216,31.3456,31.3216,31.3376,103820.0
2021-10-21 14:30:00,39.12,39.15,39.11,39.15,152064.0,31.3376,31.3616,31.3296,31.3616,152064.0
2021-10-21 15:00:00,39.15,39.17,39.14,39.15,377717.0,31.3616,31.3776,31.3536,31.3616,377717.0
2021-10-21 15:30:00,39.15,39.16,39.13,39.15,154531.0,31.3616,31.3696,31.3456,31.3616,154531.0
2021-10-22 09:30:00,39.19,39.21,39.15,39.16,168139.0,31.3936,31.4097,31.3616,31.3696,168139.0
2021-10-22 10:00:00,39.17,39.18,39.13,39.18,186056.0,31.3776,31.3856,31.3456,31.3856,186056.0
2021-10-22 10:30:00,39.18,39.19,39.16,39.16,134739.0,31.3856,31.3936,31.3696,31.3696,134739.0
2021-10-22 11:00:00,39.16,39.18,39.06,39.1,504437.0,31.3696,31.3856,31.2895,31.3216,504437.0
2021-10-22 11:30:00,39.1,39.13,39.04,39.12,258879.0,31.3216,31.3456,31.2735,31.3376,258879.0
2021-10-22 12:00:00,39.12,39.13,39.09,39.12,111266.0,31.3376,31.3456,31.3135,31.3376,111266.0
2021-10-22 12:30:00,39.11,39.12,39.09,39.1,158814.0,31.3296,31.3376,31.3135,31.3216,158814.0
2021-10-22 13:00:00,39.11,39.14,39.1,39.13,85503.0,31.3296,31.3536,31.3216,31.3456,85503.0
2021-10-22 13:30:00,39.12,39.13,39.11,39.12,64690.0,31.3376,31.3456,31.3296,31.3376,64690.0
2021-10-22 14:00:00,39.12,39.12,39.08,39.09,176781.0,31.3376,31.3376,31.3055,31.3135,176781.0
2021-10-22 14:30:00,39.08,39.09,39.06,39.07,254714.0,31.3055,31.3135,31.2895,31.2975,254714.0
2021-10-22 15:00:00,39.06,39.07,39.05,39.05,378139.0,31.2895,31.2975,31.2815,31.2815,378139.0
2021-10-22 15:30:00,39.05,39.08,39.04,39.08,669409.0,31.2815,31.3055,31.2735,31.3055,669409.0
2021-10-25 09:30:00,39.09,39.15,39.07,39.14,270830.0,31.3135,31.3616,31.2975,31.3536,270830.0
2021-10-25 10:00:00,39.14,39.15,39.11,39.13,122097.0,31.3536,31.3616,31.3296,31.3456,122097.0
2021-10-25 10:30:00,39.14,39.18,39.13,39.18,105090.0,31.3536,31.3856,31.3456,31.3856,105090.0
2021-10-25 11:00:00,39.18,39.19,39.17,39.19,118705.0,31.3856,31.3936,31.3776,31.3936,118705.0
2021-10-25 11:30:00,39.19,39.19,39.17,39.17,76958.0,31.3936,31.3936,31.3776,31.3776,76958.0
2021-10-25 12:00:00,39.18,39.19,39.16,39.18,63828.0,31.3856,31.3936,31.3696,31.3856,63828.0
2021-10-25 12:30:00,39.18,39.18,39.16,39.18,58166.0,31.3856,31.3856,31.3696,31.3856,58166.0
2021-10-25 13:00:00,39.18,39.19,39.17,39.19,68537.0,31.3856,31.3936,31.3776,31.3936,68537.0
2021-10-25 13:30:00,39.19,39.19,39.18,39.19,44842.0,31.3936,31.3936,31.3856,31.3936,44842.0
2021-10-25 14:00:00,39.19,39.19,39.17,39.19,87402.0,31.3936,31.3936,31.3776,31.3936,87402.0
2021-10-25 14:30:00,39.19,39.19,39.18,39.19,127922.0,31.3936,31.3936,31.3856,31.3936,127922.0
2021-10-25 15:00:00,39.19,39.19,39.18,39.19,128775.0,31.3936,31.3936,31.3856,31.3936,128775.0
2021-10-25 15:30:00,39.19,39.22,39.18,39.21,614953.0,31.3936,31.4177,31.3856,31.4097,614953.0
2021-10-26 09:30:00,39.24,39.27,39.23,39.24,279641.0,31.4337,31.4577,31.4257,31.4337,279641.0
2021-10-26 10:00:00,39.24,39.28,39.23,39.25,153686.0,31.4337,31.4657,31.4257,31.4417,153686.0
2021-10-26 10:30:00,39.25,39.29,39.25,39.29,113658.0,31.4417,31.4738,31.4417,31.4738,113658.0
2021-10-26 11:00:00,39.28,39.29,39.25,39.26,109195.0,31.4657,31.4738,31.4417,31.4497,109195.0
2021-10-26 11:30:00,39.26,39.26,39.21,39.21,148316.0,31.4497,31.4497,31.4097,31.4097,148316.0
2021-10-26 12:00:00,39.21,39.22,39.19,39.22,153636.0,31.4097,31.4177,31.3936,31.4177,153636.0
2021-10-26 12:30:00,39.22,39.22,39.18,39.21,152617.0,31.4177,31.4177,31.3856,31.4097,152617.0
2021-10-26 13:00:00,39.2,39.21,39.18,39.19,127059.0,31.4017,31.4097,31.3856,31.3936,127059.0
2021-10-26 13:30:00,39.19,39.21,39.18,39.21,101678.0,31.3936,31.4097,31.3856,31.4097,101678.0
2021-10-26 14:00:00,39.21,39.21,39.2,39.2,140329.0,31.4097,31.4097,31.4017,31.4017,140329.0
2021-10-26 14:30:00,39.2,39.21,39.2,39.21,111999.0,31.4017,31.4097,31.4017,31.4097,111999.0
2021-10-26 15:00:00,39.21,39.22,39.19,39.22,363638.0,31.4097,31.4177,31.3936,31.4177,363638.0
2021-10-26 15:30:00,39.22,39.25,39.21,39.24,390502.0,31.4177,31.4417,31.4097,31.4337,390502.0
2021-10-27 09:30:00,39.29,39.31,39.21,39.23,381093.0,31.4738,31.4898,31.4097,31.4257,381093.0
2021-10-27 10:00:00,39.23,39.24,39.15,39.15,378836.0,31.4257,31.4337,31.3616,31.3616,378836.0
2021-10-27 10:30:00,39.15,39.19,39.12,39.16,480585.0,31.3616,31.3936,31.3376,31.3696,480585.0
2021-10-27 11:00:00,39.16,39.22,39.15,39.21,250978.0,31.3696,31.4177,31.3616,31.4097,250978.0
2021-10-27 11:30:00,39.21,39.23,39.19,39.21,150018.0,31.4097,31.4257,31.3936,31.4097,150018.0
2021-10-27 12:00:00,39.21,39.23,39.2,39.21,270010.0,31.4097,31.4257,31.4017,31.4097,270010.0
2021-10-27 12:30:00,39.21,39.22,39.19,39.22,378465.0,31.4097,31.4177,31.3936,31.4177,378465.0
2021-10-27 13:00:00,39.21,39.23,39.2,39.21,562429.0,31.4097,31.4257,31.4017,31.4097,562429.0
2021-10-27 13:30:00,39.22,39.22,39.2,39.21,568419.0,31.4177,31.4177,31.4017,31.4097,568419.0
2021-10-27 14:00:00,39.21,39.24,39.2,39.23,475346.0,31.4097,31.4337,31.4017,31.4257,475346.0
2021-10-27 14:30:00,39.23,39.24,39.2,39.24,752085.0,31.4257,31.4337,31.4017,31.4337,752085.0
2021-10-27 15:00:00,39.23,39.26,39.22,39.24,611208.0,31.4257,31.4497,31.4177,31.4337,611208.0
2021-10-27 15:30:00,39.23,39.24,39.21,39.21,369059.0,31.4257,31.4337,31.4097,31.4097,369059.0
2021-10-28 09:30:00,39.21,39.27,39.19,39.27,228449.0,31.4097,31.4577,31.3936,31.4577,228449.0
2021-10-28 10:00:00,39.27,39.28,39.25,39.26,89056.0,31.4577,31.4657,31.4417,31.4497,89056.0
2021-10-28 10:30:00,39.27,39.29,39.26,39.29,117158.0,31.4577,31.4738,31.4497,31.4738,117158.0
2021-10-28 11:00:00,39.29,39.29,39.28,39.29,57968.0,31.4738,31.4738,31.4657,31.4738,57968.0
2021-10-28 11:30:00,39.28,39.29,39.26,39.26,95500.0,31.4657,31.4738,31.4497,31.4497,95500.0
2021-10-28 12:00:00,39.27,39.27,39.23,39.26,155605.0,31.4577,31.4577,31.4257,31.4497,155605.0
2021-10-28 12:30:00,39.26,39.26,39.22,39.23,132640.0,31.4497,31.4497,31.4177,31.4257,132640.0
2021-10-28 13:00:00,39.22,39.23,39.2,39.21,192809.0,31.4177,31.4257,31.4017,31.4097,192809.0
2021-10-28 13:30:00,39.21,39.24,39.2,39.23,245499.0,31.4097,31.4337,31.4017,31.4257,245499.0
2021-10-28 14:00:00,39.23,39.26,39.22,39.23,168741.0,31.4257,31.4497,31.4177,31.4257,168741.0
2021-10-28 14:30:00,39.23,39.25,39.22,39.25,168632.0,31.4257,31.4417,31.4177,31.4417,168632.0
2021-10-28 15:00:00,39.25,39.25,39.2,39.22,231965.0,31.4417,31.4417,31.4017,31.4177,231965.0
2021-10-28 15:30:00,39.22,39.24,39.21,39.24,263255.0,31.4177,31.4337,31.4097,31.4337,263255.0
2021-10-29 09:30:00,39.18,39.23,39.17,39.21,290956.0,31.3856,31.4257,31.3776,31.4097,290956.0
2021-10-29 10:00:00,39.21,39.26,39.2,39.25,171453.0,31.4097,31.4497,31.4017,31.4417,171453.0
2021-10-29 10:30:00,39.25,39.29,39.24,39.28,198994.0,31.4417,31.4738,31.4337,31.4657,198994.0
2021-10-29 11:00:00,39.27,39.29,39.27,39.29,82994.0,31.4577,31.4738,31.4577,31.4738,82994.0
2021-10-29 11:30:00,39.29,39.29,39.28,39.29,58365.0,31.4738,31.4738,31.4657,31.4738,58365.0
2021-10-29 12:00:00,39.29,39.3,39.28,39.3,81257.0,31.4738,31.4818,31.4657,31.4818,81257.0
2021-10-29 12:30:00,39.29,39.3,39.29,39.3,83586.0,31.4738,31.4818,31.4738,31.4818,83586.0
2021-10-29 13:00:00,39.3,39.33,39.29,39.33,159579.0,31.4818,31.5058,31.4738,31.5058,159579.0
2021-10-29 13:30:00,39.32,39.33,39.32,39.33,64803.0,31.4978,31.5058,31.4978,31.5058,64803.0
2021-10-29 14:00:00,39.33,39.35,39.32,39.34,268472.0,31.5058,31.5218,31.4978,31.5138,268472.0
2021-10-29 14:30:00,39.34,39.36,39.34,39.36,165096.0,31.5138,31.5298,31.5138,31.5298,165096.0
2021-10-29 15:00:00,39.36,39.37,39.35,39.37,263165.0,31.5298,31.5378,31.5218,31.5378,263165.0
2021-10-29 15:30:00,39.36,39.42,39.36,39.36,989692.0,31.5298,31.5779,31.5298,31.5298,989692.0
2021-11-01 09:30:00,39.2,39.25,39.18,39.2,259759.0,31.5109,31.5511,31.4948,31.5109,259759.0
2021-11-01 10:00:00,39.19,39.24,39.18,39.23,190249.0,31.5029,31.5431,31.4948,31.535,190249.0
2021-11-01 10:30:00,39.23,39.24,39.21,39.22,192496.0,31.535,31.5431,31.519,31.527,192496.0
2021-11-01 11:00:00,39.22,39.25,39.21,39.23,309373.0,31.527,31.5511,31.519,31.535,309373.0
2021-11-01 11:30:00,39.23,39.25,39.22,39.23,145991.0,31.535,31.5511,31.527,31.535,145991.0
2021-11-01 12:00:00,39.23,39.25,39.23,39.25,149741.0,31.535,31.5511,31.535,31.5511,149741.0
2021-11-01 12:30:00,39.25,39.26,39.24,39.26,118181.0,31.5511,31.5592,31.5431,31.5592,118181.0
2021-11-01 13:00:00,39.26,39.26,39.24,39.26,222535.0,31.5592,31.5592,31.5431,31.5592,222535.0
2021-11-01 13:30:00,39.26,39.26,39.24,39.25,241966.0,31.5592,31.5592,31.5431,31.5511,241966.0
2021-11-01 14:00:00,39.25,39.26,39.24,39.26,199709.0,31.5511,31.5592,31.5431,31.5592,199709.0
2021-11-01 14:30:00,39.26,39.3,39.25,39.3,662126.0,31.5592,31.5913,31.5511,31.5913,662126.0
2021-11-01 15:00:00,39.3,39.3,39.29,39.3,381551.0,31.5913,31.5913,31.5833,31.5913,381551.0
2021-11-01 15:30:00,39.3,39.33,39.28,39.29,1198890.0,31.5913,31.6154,31.5752,31.5833,1198890.0
2021-11-02 09:30:00,39.32,39.32,39.26,39.29,450648.0,31.6074,31.6074,31.5592,31.5833,450648.0
2021-11-02 10:00:00,39.3,39.31,39.28,39.3,109680.0,31.5913,31.5993,31.5752,31.5913,109680.0
2021-11-02 10:30:00,39.29,39.31,39.26,39.27,1296509.0,31.5833,31.5993,31.5592,31.5672,1296509.0
2021-11-02 11:00:00,39.26,39.29,39.25,39.27,365273.0,31.5592,31.5833,31.5511,31.5672,365273.0
2021-11-02 11:30:00,39.27,39.3,39.26,39.28,205737.0,31.5672,31.5913,31.5592,31.5752,205737.0
2021-11-02 12:00:00,39.29,39.31,39.28,39.3,232077.0,31.5833,31.5993,31.5752,31.5913,232077.0
2021-11-02 12:30:00,39.3,39.31,39.24,39.26,463329.0,31.5913,31.5993,31.5431,31.5592,463329.0
2021-11-02 13:00:00,39.26,39.3,39.25,39.29,329410.0,31.5592,31.5913,31.5511,31.5833,329410.0
2021-11-02 13:30:00,39.29,39.31,39.27,39.31,388072.0,31.5833,31.5993,31.5672,31.5993,388072.0
2021-11-02 14:00:00,39.31,39.32,39.3,39.32,280587.0,31.5993,31.6074,31.5913,31.6074,280587.0
2021-11-02 14:30:00,39.32,39.32,39.31,39.32,258049.0,31.6074,31.6074,31.5993,31.6074,258049.0
2021-11-02 15:00:00,39.32,39.32,39.29,39.3,464067.0,31.6074,31.6074,31.5833,31.5913,464067.0
2021-11-02 15:30:00,39.3,39.34,39.29,39.34,952020.0,31.5913,31.6235,31.5833,31.6235,952020.0
2021-11-03 09:30:00,39.35,39.36,39.31,39.33,246217.0,31.6315,31.6395,31.5993,31.6154,246217.0
2021-11-03 10:00:00,39.32,39.33,39.27,39.27,190614.0,31.6074,31.6154,31.5672,31.5672,190614.0
2021-11-03 10:30:00,39.27,39.32,39.27,39.28,1398954.0,31.5672,31.6074,31.5672,31.5752,1398954.0
2021-11-03 11:00:00,39.29,39.3,39.28,39.29,199641.0,31.5833,31.5913,31.5752,31.5833,199641.0
2021-11-03 11:30:00,39.3,39.3,39.28,39.3,169232.0,31.5913,31.5913,31.5752,31.5913,169232.0
2021-11-03 12:00:00,39.3,39.3,39.27,39.29,198615.0,31.5913,31.5913,31.5672,31.5833,198615.0
2021-11-03 12:30:00,39.29,39.3,39.28,39.29,130739.0,31.5833,31.5913,31.5752,31.5833,130739.0
2021-11-03 13:00:00,39.29,39.29,39.28,39.29,99187.0,31.5833,31.5833,31.5752,31.5833,99187.0
2021-11-03 13:30:00,39.29,39.29,39.28,39.29,116878.0,31.5833,31.5833,31.5752,31.5833,116878.0
2021-11-03 14:00:00,39.29,39.33,39.27,39.32,382267.0,31.5833,31.6154,31.5672,31.6074,382267.0
2021-11-03 14:30:00,39.32,39.35,39.29,39.34,514778.0,31.6074,31.6315,31.5833,31.6235,514778.0
2021-11-03 15:00:00,39.34,39.34,39.31,39.34,316119.0,31.6235,31.6235,31.5993,31.6235,316119.0
2021-11-03 15:30:00,39.34,39.37,39.28,39.29,1033198.0,31.6235,31.6476,31.5752,31.5833,1033198.0
2021-11-04 09:30:00,39.32,39.39,39.3,39.38,355503.0,31.6074,31.6637,31.5913,31.6556,355503.0
2021-11-04 10:00:00,39.39,39.42,39.37,39.42,430169.0,31.6637,31.6878,31.6476,31.6878,430169.0
2021-11-04 10:30:00,39.42,39.45,39.41,39.41,842370.0,31.6878,31.7119,31.6797,31.6797,842370.0
2021-11-04 11:00:00,39.41,39.41,39.37,39.39,433538.0,31.6797,31.6797,31.6476,31.6637,433538.0
2021-11-04 11:30:00,39.39,39.39,39.36,39.38,284664.0,31.6637,31.6637,31.6395,31.6556,284664.0
2021-11-04 12:00:00,39.38,39.39,39.36,39.37,348269.0,31.6556,31.6637,31.6395,31.6476,348269.0
2021-11-04 12:30:00,39.38,39.38,39.36,39.37,271206.0,31.6556,31.6556,31.6395,31.6476,271206.0
2021-11-04 13:00:00,39.37,39.37,39.35,39.37,399541.0,31.6476,31.6476,31.6315,31.6476,399541.0
2021-11-04 13:30:00,39.37,39.38,39.36,39.38,354632.0,31.6476,31.6556,31.6395,31.6556,354632.0
2021-11-04 14:00:00,39.38,39.38,39.35,39.38,498604.0,31.6556,31.6556,31.6315,31.6556,498604.0
2021-11-04 14:30:00,39.38,39.39,39.37,39.38,441109.0,31.6556,31.6637,31.6476,31.6556,441109.0
2021-11-04 15:00:00,39.38,39.38,39.36,39.37,493315.0,31.6556,31.6556,31.6395,31.6476,493315.0
2021-11-04 15:30:00,39.37,39.4,39.36,39.4,1521407.0,31.6476,31.6717,31.6395,31.6717,1521407.0
2021-11-05 09:30:00,39.4,39.42,39.38,39.41,443413.0,31.6717,31.6878,31.6556,31.6797,443413.0
2021-11-05 10:00:00,39.41,39.42,39.37,39.37,262067.0,31.6797,31.6878,31.6476,31.6476,262067.0
2021-11-05 10:30:00,39.38,39.4,39.37,39.4,342551.0,31.6556,31.6717,31.6476,31.6717,342551.0
2021-11-05 11:00:00,39.4,39.4,39.37,39.38,161270.0,31.6717,31.6717,31.6476,31.6556,161270.0
2021-11-05 11:30:00,39.38,39.39,39.36,39.36,261643.0,31.6556,31.6637,31.6395,31.6395,261643.0
2021-11-05 12:00:00,39.36,39.37,39.35,39.37,221128.0,31.6395,31.6476,31.6315,31.6476,221128.0
2021-11-05 12:30:00,39.36,39.37,39.35,39.36,265145.0,31.6395,31.6476,31.6315,31.6395,265145.0
2021-11-05 13:00:00,39.36,39.36,39.33,39.34,224086.0,31.6395,31.6395,31.6154,31.6235,224086.0
2021-11-05 13:30:00,39.34,39.35,39.32,39.33,366514.0,31.6235,31.6315,31.6074,31.6154,366514.0
2021-11-05 14:00:00,39.33,39.36,39.32,39.36,294653.0,31.6154,31.6395,31.6074,31.6395,294653.0
2021-11-05 14:30:00,39.36,39.37,39.33,39.37,483684.0,31.6395,31.6476,31.6154,31.6476,483684.0
2021-11-05 15:00:00,39.37,39.38,39.35,39.38,609396.0,31.6476,31.6556,31.6315,31.6556,609396.0
2021-11-05 15:30:00,39.38,39.41,39.38,39.4,876778.0,31.6556,31.6797,31.6556,31.6717,876778.0
2021-11-08 09:30:00,39.4,39.44,39.36,39.38,181171.0,31.6717,31.7039,31.6395,31.6556,181171.0
2021-11-08 10:00:00,39.37,39.41,39.36,39.41,266642.0,31.6476,31.6797,31.6395,31.6797,266642.0
2021-11-08 10:30:00,39.41,39.41,39.37,39.37,242703.0,31.6797,31.6797,31.6476,31.6476,242703.0
2021-11-08 11:00:00,39.37,39.4,39.36,39.4,125589.0,31.6476,31.6717,31.6395,31.6717,125589.0
2021-11-08 11:30:00,39.4,39.4,39.37,39.38,124480.0,31.6717,31.6717,31.6476,31.6556,124480.0
2021-11-08 12:00:00,39.38,39.38,39.36,39.37,87738.0,31.6556,31.6556,31.6395,31.6476,87738.0
2021-11-08 12:30:00,39.38,39.38,39.34,39.34,121977.0,31.6556,31.6556,31.6235,31.6235,121977.0
2021-11-08 13:00:00,39.34,39.37,39.34,39.36,153822.0,31.6235,31.6476,31.6235,31.6395,153822.0
2021-11-08 13:30:00,39.36,39.37,39.35,39.37,134664.0,31.6395,31.6476,31.6315,31.6476,134664.0
2021-11-08 14:00:00,39.37,39.37,39.35,39.37,133542.0,31.6476,31.6476,31.6315,31.6476,133542.0
2021-11-08 14:30:00,39.37,39.38,39.36,39.38,122251.0,31.6476,31.6556,31.6395,31.6556,122251.0
2021-11-08 15:00:00,39.38,39.38,39.37,39.38,105504.0,31.6556,31.6556,31.6476,31.6556,105504.0
2021-11-08 15:30:00,39.38,39.38,39.32,39.33,223077.0,31.6556,31.6556,31.6074,31.6154,223077.0
2021-11-09 09:30:00,39.35,39.36,39.29,39.29,189910.0,31.6315,31.6395,31.5833,31.5833,189910.0
2021-11-09 10:00:00,39.29,39.34,39.29,39.32,211371.0,31.5833,31.6235,31.5833,31.6074,211371.0
2021-11-09 10:30:00,39.33,39.35,39.32,39.34,85492.0,31.6154,31.6315,31.6074,31.6235,85492.0
2021-11-09 11:00:00,39.34,39.35,39.31,39.32,88789.0,31.6235,31.6315,31.5993,31.6074,88789.0
2021-11-09 11:30:00,39.32,39.32,39.29,39.3,89888.0,31.6074,31.6074,31.5833,31.5913,89888.0
2021-11-09 12:00:00,39.3,39.3,39.26,39.26,129376.0,31.5913,31.5913,31.5592,31.5592,129376.0
2021-11-09 12:30:00,39.27,39.3,39.26,39.29,112164.0,31.5672,31.5913,31.5592,31.5833,112164.0
2021-11-09 13:00:00,39.29,39.3,39.26,39.27,154469.0,31.5833,31.5913,31.5592,31.5672,154469.0
2021-11-09 13:30:00,39.28,39.29,39.26,39.28,90755.0,31.5752,31.5833,31.5592,31.5752,90755.0
2021-11-09 14:00:00,39.28,39.29,39.25,39.26,271369.0,31.5752,31.5833,31.5511,31.5592,271369.0
2021-11-09 14:30:00,39.26,39.29,39.26,39.29,94004.0,31.5592,31.5833,31.5592,31.5833,94004.0
2021-11-09 15:00:00,39.29,39.29,39.27,39.29,181006.0,31.5833,31.5833,31.5672,31.5833,181006.0
2021-11-09 15:30:00,39.29,39.29,39.26,39.27,532362.0,31.5833,31.5833,31.5592,31.5672,532362.0
2021-11-10 09:30:00,39.23,39.23,39.16,39.18,316679.0,31.535,31.535,31.4788,31.4948,316679.0
2021-11-10 10:00:00,39.17,39.18,39.12,39.15,655350.0,31.4868,31.4948,31.4466,31.4707,655350.0
2021-11-10 10:30:00,39.15,39.15,39.12,39.13,869054.0,31.4707,31.4707,31.4466,31.4547,869054.0
2021-11-10 11:00:00,39.13,39.13,39.11,39.12,202379.0,31.4547,31.4547,31.4386,31.4466,202379.0
2021-11-10 11:30:00,39.12,39.12,39.09,39.12,254788.0,31.4466,31.4466,31.4225,31.4466,254788.0
2021-11-10 12:00:00,39.11,39.12,39.05,39.06,633301.0,31.4386,31.4466,31.3903,31.3984,633301.0
2021-11-10 12:30:00,39.06,39.06,39.03,39.04,178292.0,31.3984,31.3984,31.3743,31.3823,178292.0
2021-11-10 13:00:00,39.03,39.04,38.93,38.95,726780.0,31.3743,31.3823,31.2939,31.31,726780.0
2021-11-10 13:30:00,38.95,39.06,38.93,39.05,889625.0,31.31,31.3984,31.2939,31.3903,889625.0
2021-11-10 14:00:00,39.05,39.07,38.93,38.93,466487.0,31.3903,31.4064,31.2939,31.2939,466487.0
2021-11-10 14:30:00,38.94,38.97,38.91,38.94,449504.0,31.3019,31.326,31.2778,31.3019,449504.0
2021-11-10 15:00:00,38.94,38.95,38.9,38.91,741118.0,31.3019,31.31,31.2698,31.2778,741118.0
2021-11-10 15:30:00,38.91,38.95,38.89,38.9,730116.0,31.2778,31.31,31.2617,31.2698,730116.0
2021-11-11 09:30:00,38.95,39.0,38.93,38.98,324152.0,31.31,31.3502,31.2939,31.3341,324152.0
2021-11-11 10:00:00,38.99,39.0,38.97,38.97,241490.0,31.3421,31.3502,31.326,31.326,241490.0
2021-11-11 10:30:00,38.97,39.0,38.95,38.97,148247.0,31.326,31.3502,31.31,31.326,148247.0
2021-11-11 11:00:00,38.96,38.97,38.91,38.91,245476.0,31.318,31.326,31.2778,31.2778,245476.0
2021-11-11 11:30:00,38.91,38.94,38.9,38.91,129677.0,31.2778,31.3019,31.2698,31.2778,129677.0
2021-11-11 12:00:00,38.92,38.92,38.88,38.89,221159.0,31.2858,31.2858,31.2537,31.2617,221159.0
2021-11-11 12:30:00,38.89,38.92,38.88,38.91,250392.0,31.2617,31.2858,31.2537,31.2778,250392.0
2021-11-11 13:00:00,38.91,38.91,38.89,38.89,163379.0,31.2778,31.2778,31.2617,31.2617,163379.0
2021-11-11 13:30:00,38.9,38.9,38.89,38.9,158244.0,31.2698,31.2698,31.2617,31.2698,158244.0
2021-11-11 14:00:00,38.9,38.9,38.89,38.9,145321.0,31.2698,31.2698,31.2617,31.2698,145321.0
2021-11-11 14:30:00,38.9,38.9,38.89,38.9,107999.0,31.2698,31.2698,31.2617,31.2698,107999.0
2021-11-11 15:00:00,38.9,38.9,38.87,38.87,529914.0,31.2698,31.2698,31.2457,31.2457,529914.0
2021-11-11 15:30:00,38.88,38.9,38.86,38.9,760175.0,31.2537,31.2698,31.2376,31.2698,760175.0
2021-11-12 09:30:00,38.96,38.97,38.85,38.88,279001.0,31.318,31.326,31.2296,31.2537,279001.0
2021-11-12 10:00:00,38.88,38.91,38.86,38.88,250847.0,31.2537,31.2778,31.2376,31.2537,250847.0
2021-11-12 10:30:00,38.88,38.93,38.87,38.93,193610.0,31.2537,31.2939,31.2457,31.2939,193610.0
2021-11-12 11:00:00,38.93,38.96,38.92,38.95,138334.0,31.2939,31.318,31.2858,31.31,138334.0
2021-11-12 11:30:00,38.95,38.95,38.91,38.92,182565.0,31.31,31.31,31.2778,31.2858,182565.0
2021-11-12 12:00:00,38.93,38.97,38.92,38.95,144860.0,31.2939,31.326,31.2858,31.31,144860.0
2021-11-12 12:30:00,38.94,38.94,38.9,38.92,157099.0,31.3019,31.3019,31.2698,31.2858,157099.0
2021-11-12 13:00:00,38.92,38.96,38.9,38.94,171476.0,31.2858,31.318,31.2698,31.3019,171476.0
2021-11-12 13:30:00,38.94,38.97,38.92,38.96,226901.0,31.3019,31.326,31.2858,31.318,226901.0
2021-11-12 14:00:00,38.95,38.96,38.92,38.93,320762.0,31.31,31.318,31.2858,31.2939,320762.0
2021-11-12 14:30:00,38.92,38.92,38.9,38.91,217550.0,31.2858,31.2858,31.2698,31.2778,217550.0
2021-11-12 15:00:00,38.91,38.91,38.89,38.89,300212.0,31.2778,31.2778,31.2617,31.2617,300212.0
2021-11-12 15:30:00,38.9,38.92,38.85,38.88,1342055.0,31.2698,31.2858,31.2296,31.2537,1342055.0
2021-11-15 09:30:00,38.95,38.95,38.86,38.89,333479.0,31.31,31.31,31.2376,31.2617,333479.0
2021-11-15 10:00:00,38.88,38.89,38.85,38.86,249937.0,31.2537,31.2617,31.2296,31.2376,249937.0
2021-11-15 10:30:00,38.86,38.87,38.83,38.84,267209.0,31.2376,31.2457,31.2135,31.2215,267209.0
2021-11-15 11:00:00,38.84,38.85,38.82,38.83,183582.0,31.2215,31.2296,31.2055,31.2135,183582.0
2021-11-15 11:30:00,38.83,38.85,38.79,38.8,378634.0,31.2135,31.2296,31.1813,31.1894,378634.0
2021-11-15 12:00:00,38.8,38.8,38.78,38.79,133402.0,31.1894,31.1894,31.1733,31.1813,133402.0
2021-11-15 12:30:00,38.78,38.82,38.77,38.77,364597.0,31.1733,31.2055,31.1653,31.1653,364597.0
2021-11-15 13:00:00,38.77,38.79,38.76,38.77,367327.0,31.1653,31.1813,31.1572,31.1653,367327.0
2021-11-15 13:30:00,38.77,38.77,38.75,38.76,131313.0,31.1653,31.1653,31.1492,31.1572,131313.0
2021-11-15 14:00:00,38.76,38.78,38.75,38.77,236921.0,31.1572,31.1733,31.1492,31.1653,236921.0
2021-11-15 14:30:00,38.77,38.82,38.77,38.79,228517.0,31.1653,31.2055,31.1653,31.1813,228517.0
2021-11-15 15:00:00,38.79,38.8,38.75,38.77,393187.0,31.1813,31.1894,31.1492,31.1653,393187.0
2021-11-15 15:30:00,38.76,38.84,38.75,38.84,700176.0,31.1572,31.2215,31.1492,31.2215,700176.0
2021-11-16 09:30:00,38.83,38.85,38.77,38.8,666596.0,31.2135,31.2296,31.1653,31.1894,666596.0
2021-11-16 10:00:00,38.81,38.86,38.8,38.84,225224.0,31.1974,31.2376,31.1894,31.2215,225224.0
2021-11-16 10:30:00,38.84,38.86,38.82,38.86,296671.0,31.2215,31.2376,31.2055,31.2376,296671.0
2021-11-16 11:00:00,38.86,38.91,38.84,38.9,236446.0,31.2376,31.2778,31.2215,31.2698,236446.0
2021-11-16 11:30:00,38.91,38.93,38.87,38.9,282503.0,31.2778,31.2939,31.2457,31.2698,282503.0
2021-11-16 12:00:00,38.9,38.9,38.86,38.86,274413.0,31.2698,31.2698,31.2376,31.2376,274413.0
2021-11-16 12:30:00,38.87,38.87,38.84,38.84,204772.0,31.2457,31.2457,31.2215,31.2215,204772.0
2021-11-16 13:00:00,38.84,38.87,38.83,38.85,298955.0,31.2215,31.2457,31.2135,31.2296,298955.0
2021-11-16 13:30:00,38.86,38.86,38.82,38.84,270527.0,31.2376,31.2376,31.2055,31.2215,270527.0
2021-11-16 14:00:00,38.84,38.85,38.81,38.82,279029.0,31.2215,31.2296,31.1974,31.2055,279029.0
2021-11-16 14:30:00,38.81,38.82,38.8,38.81,339418.0,31.1974,31.2055,31.1894,31.1974,339418.0
2021-11-16 15:00:00,38.8,38.82,38.78,38.79,301114.0,31.1894,31.2055,31.1733,31.1813,301114.0
2021-11-16 15:30:00,38.79,38.83,38.78,38.79,692946.0,31.1813,31.2135,31.1733,31.1813,692946.0
2021-11-17 09:30:00,38.78,38.82,38.71,38.73,650375.0,31.1733,31.2055,31.117,31.1331,650375.0
2021-11-17 10:00:00,38.74,38.79,38.73,38.75,454298.0,31.1412,31.1813,31.1331,31.1492,454298.0
2021-11-17 10:30:00,38.76,38.78,38.75,38.78,78636.0,31.1572,31.1733,31.1492,31.1733,78636.0
2021-11-17 11:00:00,38.77,38.78,38.75,38.76,156258.0,31.1653,31.1733,31.1492,31.1572,156258.0
2021-11-17 11:30:00,38.76,38.8,38.75,38.8,238224.0,31.1572,31.1894,31.1492,31.1894,238224.0
2021-11-17 12:00:00,38.8,38.8,38.77,38.77,154210.0,31.1894,31.1894,31.1653,31.1653,154210.0
2021-11-17 12:30:00,38.77,38.78,38.76,38.77,127553.0,31.1653,31.1733,31.1572,31.1653,127553.0
2021-11-17 13:00:00,38.76,38.81,38.76,38.8,287922.0,31.1572,31.1974,31.1572,31.1894,287922.0
2021-11-17 13:30:00,38.8,38.82,38.79,38.8,139081.0,31.1894,31.2055,31.1813,31.1894,139081.0
2021-11-17 14:00:00,38.8,38.81,38.77,38.78,145090.0,31.1894,31.1974,31.1653,31.1733,145090.0
2021-11-17 14:30:00,38.79,38.79,38.77,38.77,81493.0,31.1813,31.1813,31.1653,31.1653,81493.0
2021-11-17 15:00:00,38.77,38.8,38.76,38.78,393602.0,31.1653,31.1894,31.1572,31.1733,393602.0
2021-11-17 15:30:00,38.78,38.81,38.78,38.79,741654.0,31.1733,31.1974,31.1733,31.1813,741654.0
2021-11-18 09:30:00,38.85,38.89,38.8,38.81,331499.0,31.2296,31.2617,31.1894,31.1974,331499.0
2021-11-18 10:00:00,38.81,38.82,38.76,38.78,358184.0,31.1974,31.2055,31.1572,31.1733,358184.0
2021-11-18 10:30:00,38.77,38.79,38.76,38.77,182435.0,31.1653,31.1813,31.1572,31.1653,182435.0
2021-11-18 11:00:00,38.78,38.78,38.75,38.77,171398.0,31.1733,31.1733,31.1492,31.1653,171398.0
2021-11-18 11:30:00,38.77,38.8,38.76,38.77,190612.0,31.1653,31.1894,31.1572,31.1653,190612.0
2021-11-18 12:00:00,38.79,38.81,38.78,38.79,202787.0,31.1813,31.1974,31.1733,31.1813,202787.0
2021-11-18 12:30:00,38.79,38.8,38.76,38.79,268557.0,31.1813,31.1894,31.1572,31.1813,268557.0
2021-11-18 13:00:00,38.79,38.79,38.77,38.77,142422.0,31.1813,31.1813,31.1653,31.1653,142422.0
2021-11-18 13:30:00,38.77,38.79,38.76,38.77,206130.0,31.1653,31.1813,31.1572,31.1653,206130.0
2021-11-18 14:00:00,38.77,38.77,38.75,38.75,270681.0,31.1653,31.1653,31.1492,31.1492,270681.0
2021-11-18 14:30:00,38.76,38.76,38.74,38.75,350031.0,31.1572,31.1572,31.1412,31.1492,350031.0
2021-11-18 15:00:00,38.76,38.78,38.74,38.77,235553.0,31.1572,31.1733,31.1412,31.1653,235553.0
2021-11-18 15:30:00,38.77,38.82,38.77,38.81,372418.0,31.1653,31.2055,31.1653,31.1974,372418.0
2021-11-19 09:30:00,38.86,38.86,38.78,38.82,327501.0,31.2376,31.2376,31.1733,31.2055,327501.0
2021-11-19 10:00:00,38.81,38.82,38.76,38.78,242803.0,31.1974,31.2055,31.1572,31.1733,242803.0
2021-11-19 10:30:00,38.78,38.82,38.77,38.82,121933.0,31.1733,31.2055,31.1653,31.2055,121933.0
2021-11-19 11:00:00,38.81,38.83,38.79,38.81,163899.0,31.1974,31.2135,31.1813,31.1974,163899.0
2021-11-19 11:30:00,38.8,38.82,38.78,38.78,138649.0,31.1894,31.2055,31.1733,31.1733,138649.0
2021-11-19 12:00:00,38.78,38.8,38.78,38.8,66738.0,31.1733,31.1894,31.1733,31.1894,66738.0
2021-11-19 12:30:00,38.8,38.82,38.79,38.8,113134.0,31.1894,31.2055,31.1813,31.1894,113134.0
2021-11-19 13:00:00,38.8,38.81,38.76,38.77,117969.0,31.1894,31.1974,31.1572,31.1653,117969.0
2021-11-19 13:30:00,38.77,38.81,38.76,38.8,229554.0,31.1653,31.1974,31.1572,31.1894,229554.0
2021-11-19 14:00:00,38.8,38.81,38.79,38.81,67983.0,31.1894,31.1974,31.1813,31.1974,67983.0
2021-11-19 14:30:00,38.8,38.84,38.8,38.84,208831.0,31.1894,31.2215,31.1894,31.2215,208831.0
2021-11-19 15:00:00,38.84,38.86,38.83,38.86,187431.0,31.2215,31.2376,31.2135,31.2376,187431.0
2021-11-19 15:30:00,38.86,38.87,38.83,38.86,648795.0,31.2376,31.2457,31.2135,31.2376,648795.0
2021-11-22 09:30:00,38.86,38.9,38.78,38.86,363396.0,31.2376,31.2698,31.1733,31.2376,363396.0
2021-11-22 10:00:00,38.86,38.89,38.82,38.84,149494.0,31.2376,31.2617,31.2055,31.2215,149494.0
2021-11-22 10:30:00,38.83,38.86,38.82,38.83,117785.0,31.2135,31.2376,31.2055,31.2135,117785.0
2021-11-22 11:00:00,38.83,38.84,38.81,38.82,103984.0,31.2135,31.2215,31.1974,31.2055,103984.0
2021-11-22 11:30:00,38.82,38.83,38.73,38.76,234680.0,31.2055,31.2135,31.1331,31.1572,234680.0
2021-11-22 12:00:00,38.76,38.78,38.73,38.76,215019.0,31.1572,31.1733,31.1331,31.1572,215019.0
2021-11-22 12:30:00,38.75,38.76,38.73,38.74,160872.0,31.1492,31.1572,31.1331,31.1412,160872.0
2021-11-22 13:00:00,38.74,38.75,38.7,38.72,520916.0,31.1412,31.1492,31.109,31.1251,520916.0
2021-11-22 13:30:00,38.72,38.72,38.65,38.65,244379.0,31.1251,31.1251,31.0688,31.0688,244379.0
2021-11-22 14:00:00,38.66,38.68,38.65,38.68,164730.0,31.0768,31.0929,31.0688,31.0929,164730.0
2021-11-22 14:30:00,38.67,38.69,38.67,38.69,207947.0,31.0849,31.101,31.0849,31.101,207947.0
2021-11-22 15:00:00,38.69,38.7,38.67,38.69,433379.0,31.101,31.109,31.0849,31.101,433379.0
2021-11-22 15:30:00,38.69,38.72,38.59,38.6,1488046.0,31.101,31.1251,31.0206,31.0286,1488046.0
2021-11-23 09:30:00,38.59,38.61,38.47,38.55,687015.0,31.0206,31.0367,30.9241,30.9884,687015.0
2021-11-23 10:00:00,38.56,38.57,38.51,38.52,574781.0,30.9965,31.0045,30.9563,30.9643,574781.0
2021-11-23 10:30:00,38.52,38.56,38.51,38.51,291817.0,30.9643,30.9965,30.9563,30.9563,291817.0
2021-11-23 11:00:00,38.51,38.56,38.5,38.54,300763.0,30.9563,30.9965,30.9482,30.9804,300763.0
2021-11-23 11:30:00,38.54,38.57,38.53,38.56,102087.0,30.9804,31.0045,30.9723,30.9965,102087.0
2021-11-23 12:00:00,38.55,38.56,38.53,38.55,226608.0,30.9884,30.9965,30.9723,30.9884,226608.0
2021-11-23 12:30:00,38.55,38.56,38.53,38.55,135728.0,30.9884,30.9965,30.9723,30.9884,135728.0
2021-11-23 13:00:00,38.55,38.57,38.53,38.54,94030.0,30.9884,31.0045,30.9723,30.9804,94030.0
2021-11-23 13:30:00,38.55,38.57,38.53,38.56,91678.0,30.9884,31.0045,30.9723,30.9965,91678.0
2021-11-23 14:00:00,38.56,38.58,38.55,38.57,88134.0,30.9965,31.0125,30.9884,31.0045,88134.0
2021-11-23 14:30:00,38.57,38.57,38.54,38.55,422871.0,31.0045,31.0045,30.9804,30.9884,422871.0
2021-11-23 15:00:00,38.55,38.56,38.52,38.52,358178.0,30.9884,30.9965,30.9643,30.9643,358178.0
2021-11-23 15:30:00,38.52,38.56,38.52,38.54,440661.0,30.9643,30.9965,30.9643,30.9804,440661.0
2021-11-24 09:30:00,38.47,38.54,38.45,38.48,455540.0,30.9241,30.9804,30.908,30.9322,455540.0
2021-11-24 10:00:00,38.48,38.59,38.48,38.59,225075.0,30.9322,31.0206,30.9322,31.0206,225075.0
2021-11-24 10:30:00,38.59,38.62,38.58,38.61,512099.0,31.0206,31.0447,31.0125,31.0367,512099.0
2021-11-24 11:00:00,38.61,38.66,38.6,38.65,277090.0,31.0367,31.0768,31.0286,31.0688,277090.0
2021-11-24 11:30:00,38.65,38.67,38.63,38.65,161369.0,31.0688,31.0849,31.0527,31.0688,161369.0
2021-11-24 12:00:00,38.65,38.66,38.62,38.63,117853.0,31.0688,31.0768,31.0447,31.0527,117853.0
2021-11-24 12:30:00,38.62,38.63,38.62,38.62,45241.0,31.0447,31.0527,31.0447,31.0447,45241.0
2021-11-24 13:00:00,38.63,38.65,38.61,38.61,164071.0,31.0527,31.0688,31.0367,31.0367,164071.0
2021-11-24 13:30:00,38.62,38.62,38.61,38.62,64440.0,31.0447,31.0447,31.0367,31.0447,64440.0
2021-11-24 14:00:00,38.62,38.66,38.6,38.64,180984.0,31.0447,31.0768,31.0286,31.0608,180984.0
2021-11-24 14:30:00,38.64,38.66,38.63,38.66,79471.0,31.0608,31.0768,31.0527,31.0768,79471.0
2021-11-24 15:00:00,38.65,38.68,38.64,38.68,161945.0,31.0688,31.0929,31.0608,31.0929,161945.0
2021-11-24 15:30:00,38.68,38.69,38.66,38.68,813102.0,31.0929,31.101,31.0768,31.0929,813102.0
2021-11-26 09:30:00,38.42,38.51,38.38,38.41,500907.0,30.8839,30.9563,30.8518,30.8759,500907.0
2021-11-26 10:00:00,38.41,38.42,38.34,38.41,312603.0,30.8759,30.8839,30.8196,30.8759,312603.0
2021-11-26 10:30:00,38.41,38.44,38.39,38.41,193654.0,30.8759,30.9,30.8598,30.8759,193654.0
2021-11-26 11:00:00,38.41,38.42,38.27,38.29,306090.0,30.8759,30.8839,30.7633,30.7794,306090.0
2021-11-26 11:30:00,38.3,38.35,38.29,38.32,247487.0,30.7875,30.8277,30.7794,30.8035,247487.0
2021-11-26 12:00:00,38.32,38.38,38.31,38.37,249774.0,30.8035,30.8518,30.7955,30.8437,249774.0
2021-11-26 12:30:00,38.37,38.44,38.35,38.38,661419.0,30.8437,30.9,30.8277,30.8518,661419.0
2021-11-29 09:30:00,38.52,38.59,38.51,38.56,350758.0,30.9643,31.0206,30.9563,30.9965,350758.0
2021-11-29 10:00:00,38.55,38.56,38.51,38.52,144298.0,30.9884,30.9965,30.9563,30.9643,144298.0
2021-11-29 10:30:00,38.52,38.55,38.5,38.55,150608.0,30.9643,30.9884,30.9482,30.9884,150608.0
2021-11-29 11:00:00,38.55,38.56,38.53,38.53,131686.0,30.9884,30.9965,30.9723,30.9723,131686.0
2021-11-29 11:30:00,38.53,38.55,38.52,38.54,156972.0,30.9723,30.9884,30.9643,30.9804,156972.0
2021-11-29 12:00:00,38.54,38.59,38.53,38.59,180453.0,30.9804,31.0206,30.9723,31.0206,180453.0
2021-11-29 12:30:00,38.59,38.62,38.58,38.61,186737.0,31.0206,31.0447,31.0125,31.0367,186737.0
2021-11-29 13:00:00,38.61,38.64,38.6,38.63,149714.0,31.0367,31.0608,31.0286,31.0527,149714.0
2021-11-29 13:30:00,38.63,38.64,38.61,38.63,146993.0,31.0527,31.0608,31.0367,31.0527,146993.0
2021-11-29 14:00:00,38.63,38.64,38.61,38.62,264989.0,31.0527,31.0608,31.0367,31.0447,264989.0
2021-11-29 14:30:00,38.62,38.63,38.6,38.62,305552.0,31.0447,31.0527,31.0286,31.0447,305552.0
2021-11-29 15:00:00,38.62,38.63,38.58,38.59,419896.0,31.0447,31.0527,31.0125,31.0206,419896.0
2021-11-29 15:30:00,38.59,38.6,38.53,38.56,406499.0,31.0206,31.0286,30.9723,30.9965,406499.0
2021-11-30 09:30:00,38.55,38.58,38.52,38.55,303309.0,30.9884,31.0125,30.9643,30.9884,303309.0
2021-11-30 10:00:00,38.54,38.59,38.54,38.55,300915.0,30.9804,31.0206,30.9804,30.9884,300915.0
2021-11-30 10:30:00,38.55,38.6,38.38,38.4,885268.0,30.9884,31.0286,30.8518,30.8678,885268.0
2021-11-30 11:00:00,38.39,38.47,38.37,38.41,376734.0,30.8598,30.9241,30.8437,30.8759,376734.0
2021-11-30 11:30:00,38.4,38.44,38.36,38.39,279566.0,30.8678,30.9,30.8357,30.8598,279566.0
2021-11-30 12:00:00,38.4,38.4,38.35,38.38,283496.0,30.8678,30.8678,30.8277,30.8518,283496.0
2021-11-30 12:30:00,38.38,38.41,38.38,38.39,613676.0,30.8518,30.8759,30.8518,30.8598,613676.0
2021-11-30 13:00:00,38.39,38.4,38.36,38.39,289050.0,30.8598,30.8678,30.8357,30.8598,289050.0
2021-11-30 13:30:00,38.38,38.43,38.38,38.41,179191.0,30.8518,30.892,30.8518,30.8759,179191.0
2021-11-30 14:00:00,38.41,38.43,38.36,38.37,224109.0,30.8759,30.892,30.8357,30.8437,224109.0
2021-11-30 14:30:00,38.37,38.38,38.31,38.34,342554.0,30.8437,30.8518,30.7955,30.8196,342554.0
2021-11-30 15:00:00,38.34,38.35,38.3,38.32,201687.0,30.8196,30.8277,30.7875,30.8035,201687.0
2021-11-30 15:30:00,38.33,38.42,38.31,38.41,1423651.0,30.8116,30.8839,30.7955,30.8759,1423651.0
2021-12-01 09:30:00,38.45,38.55,38.43,38.55,794872.0,31.0076,31.0883,30.9915,31.0883,794872.0
2021-12-01 10:00:00,38.54,38.56,38.51,38.52,521010.0,31.0802,31.0963,31.056,31.0641,521010.0
2021-12-01 10:30:00,38.52,38.55,38.52,38.54,224597.0,31.0641,31.0883,31.0641,31.0802,224597.0
2021-12-01 11:00:00,38.54,38.59,38.53,38.56,224102.0,31.0802,31.1205,31.0722,31.0963,224102.0
2021-12-01 11:30:00,38.56,38.61,38.55,38.59,347793.0,31.0963,31.1367,31.0883,31.1205,347793.0
2021-12-01 12:00:00,38.59,38.62,38.58,38.6,359609.0,31.1205,31.1447,31.1125,31.1286,359609.0
2021-12-01 12:30:00,38.6,38.62,38.49,38.5,547622.0,31.1286,31.1447,31.0399,31.048,547622.0
2021-12-01 13:00:00,38.5,38.53,38.48,38.52,306867.0,31.048,31.0722,31.0318,31.0641,306867.0
2021-12-01 13:30:00,38.52,38.53,38.44,38.47,313885.0,31.0641,31.0722,30.9996,31.0238,313885.0
2021-12-01 14:00:00,38.46,38.47,38.39,38.44,296116.0,31.0157,31.0238,30.9593,30.9996,296116.0
2021-12-01 14:30:00,38.45,38.45,38.38,38.38,166281.0,31.0076,31.0076,30.9512,30.9512,166281.0
2021-12-01 15:00:00,38.38,38.39,38.27,38.28,182602.0,30.9512,30.9593,30.8625,30.8705,182602.0
2021-12-01 15:30:00,38.28,38.32,38.27,38.3,953145.0,30.8705,30.9028,30.8625,30.8867,953145.0
2021-12-02 09:30:00,38.36,38.44,38.28,38.44,352889.0,30.9351,30.9996,30.8705,30.9996,352889.0
2021-12-02 10:00:00,38.43,38.44,38.37,38.4,238037.0,30.9915,30.9996,30.9431,30.9673,238037.0
2021-12-02 10:30:00,38.4,38.41,38.33,38.37,295317.0,30.9673,30.9754,30.9109,30.9431,295317.0
2021-12-02 11:00:00,38.37,38.41,38.35,38.41,144273.0,30.9431,30.9754,30.927,30.9754,144273.0
2021-12-02 11:30:00,38.41,38.43,38.37,38.42,157524.0,30.9754,30.9915,30.9431,30.9834,157524.0
2021-12-02 12:00:00,38.42,38.47,38.41,38.47,179121.0,30.9834,31.0238,30.9754,31.0238,179121.0
2021-12-02 12:30:00,38.47,38.49,38.45,38.47,171196.0,31.0238,31.0399,31.0076,31.0238,171196.0
2021-12-02 13:00:00,38.46,38.48,38.44,38.44,169893.0,31.0157,31.0318,30.9996,30.9996,169893.0
2021-12-02 13:30:00,38.45,38.49,38.43,38.48,95752.0,31.0076,31.0399,30.9915,31.0318,95752.0
2021-12-02 14:00:00,38.48,38.53,38.47,38.53,103554.0,31.0318,31.0722,31.0238,31.0722,103554.0
2021-12-02 14:30:00,38.52,38.54,38.51,38.54,177940.0,31.0641,31.0802,31.056,31.0802,177940.0
2021-12-02 15:00:00,38.54,38.55,38.52,38.54,226048.0,31.0802,31.0883,31.0641,31.0802,226048.0
2021-12-02 15:30:00,38.54,38.54,38.44,38.5,456454.0,31.0802,31.0802,30.9996,31.048,456454.0
2021-12-03 09:30:00,38.51,38.58,38.41,38.41,373751.0,31.056,31.1125,30.9754,30.9754,373751.0
2021-12-03 10:00:00,38.42,38.44,38.38,38.44,176456.0,30.9834,30.9996,30.9512,30.9996,176456.0
2021-12-03 10:30:00,38.44,38.44,38.36,38.38,159777.0,30.9996,30.9996,30.9351,30.9512,159777.0
2021-12-03 11:00:00,38.37,38.41,38.35,38.4,149033.0,30.9431,30.9754,30.927,30.9673,149033.0
2021-12-03 11:30:00,38.41,38.41,38.34,38.34,313011.0,30.9754,30.9754,30.9189,30.9189,313011.0
2021-12-03 12:00:00,38.34,38.36,38.31,38.33,420795.0,30.9189,30.9351,30.8947,30.9109,420795.0
2021-12-03 12:30:00,38.33,38.33,38.29,38.32,296427.0,30.9109,30.9109,30.8786,30.9028,296427.0
2021-12-03 13:00:00,38.32,38.35,38.31,38.32,182763.0,30.9028,30.927,30.8947,30.9028,182763.0
2021-12-03 13:30:00,38.32,38.32,38.27,38.29,222206.0,30.9028,30.9028,30.8625,30.8786,222206.0
2021-12-03 14:00:00,38.28,38.29,38.23,38.27,405275.0,30.8705,30.8786,30.8302,30.8625,405275.0
2021-12-03 14:30:00,38.27,38.3,38.25,38.28,224276.0,30.8625,30.8867,30.8464,30.8705,224276.0
2021-12-03 15:00:00,38.28,38.3,38.24,38.27,329401.0,30.8705,30.8867,30.8383,30.8625,329401.0
2021-12-03 15:30:00,38.27,38.34,38.26,38.28,751354.0,30.8625,30.9189,30.8544,30.8705,751354.0
2021-12-06 09:30:00,38.31,38.37,38.3,38.37,311388.0,30.8947,30.9431,30.8867,30.9431,311388.0
2021-12-06 10:00:00,38.37,38.52,38.35,38.52,562616.0,30.9431,31.0641,30.927,31.0641,562616.0
2021-12-06 10:30:00,38.52,38.52,38.44,38.5,177768.0,31.0641,31.0641,30.9996,31.048,177768.0
2021-12-06 11:00:00,38.5,38.53,38.47,38.51,110399.0,31.048,31.0722,31.0238,31.056,110399.0
2021-12-06 11:30:00,38.52,38.52,38.49,38.51,184907.0,31.0641,31.0641,31.0399,31.056,184907.0
2021-12-06 12:00:00,38.51,38.54,38.49,38.54,81059.0,31.056,31.0802,31.0399,31.0802,81059.0
2021-12-06 12:30:00,38.54,38.57,38.53,38.55,423995.0,31.0802,31.1044,31.0722,31.0883,423995.0
2021-12-06 13:00:00,38.56,38.59,38.56,38.58,120045.0,31.0963,31.1205,31.0963,31.1125,120045.0
2021-12-06 13:30:00,38.58,38.59,38.57,38.58,130952.0,31.1125,31.1205,31.1044,31.1125,130952.0
2021-12-06 14:00:00,38.58,38.58,38.57,38.58,85516.0,31.1125,31.1125,31.1044,31.1125,85516.0
2021-12-06 14:30:00,38.58,38.58,38.52,38.52,218324.0,31.1125,31.1125,31.0641,31.0641,218324.0
2021-12-06 15:00:00,38.53,38.55,38.51,38.54,137182.0,31.0722,31.0883,31.056,31.0802,137182.0
2021-12-06 15:30:00,38.55,38.57,38.5,38.51,574422.0,31.0883,31.1044,31.048,31.056,574422.0
2021-12-07 09:30:00,38.59,38.84,38.59,38.84,489590.0,31.1205,31.3222,31.1205,31.3222,489590.0
2021-12-07 10:00:00,38.83,38.88,38.83,38.87,372895.0,31.3141,31.3544,31.3141,31.3463,372895.0
2021-12-07 10:30:00,38.87,38.89,38.85,38.88,435892.0,31.3463,31.3625,31.3302,31.3544,435892.0
2021-12-07 11:00:00,38.88,38.91,38.88,38.89,368403.0,31.3544,31.3786,31.3544,31.3625,368403.0
2021-12-07 11:30:00,38.89,38.89,38.86,38.87,266901.0,31.3625,31.3625,31.3383,31.3463,266901.0
2021-12-07 12:00:00,38.87,38.87,38.84,38.85,326275.0,31.3463,31.3463,31.3222,31.3302,326275.0
2021-12-07 12:30:00,38.85,38.87,38.84,38.84,249976.0,31.3302,31.3463,31.3222,31.3222,249976.0
2021-12-07 13:00:00,38.85,38.87,38.81,38.83,482744.0,31.3302,31.3463,31.298,31.3141,482744.0
2021-12-07 13:30:00,38.82,38.85,38.81,38.84,303753.0,31.306,31.3302,31.298,31.3222,303753.0
2021-12-07 14:00:00,38.84,38.84,38.82,38.84,140291.0,31.3222,31.3222,31.306,31.3222,140291.0
2021-12-07 14:30:00,38.83,38.84,38.8,38.82,231577.0,31.3141,31.3222,31.2899,31.306,231577.0
2021-12-07 15:00:00,38.82,38.84,38.77,38.78,428372.0,31.306,31.3222,31.2657,31.2738,428372.0
2021-12-07 15:30:00,38.79,38.8,38.75,38.8,671935.0,31.2818,31.2899,31.2496,31.2899,671935.0
2021-12-08 09:30:00,38.8,38.83,38.74,38.75,326294.0,31.2899,31.3141,31.2415,31.2496,326294.0
2021-12-08 10:00:00,38.76,38.77,38.71,38.72,1226077.0,31.2576,31.2657,31.2173,31.2254,1226077.0
2021-12-08 10:30:00,38.72,38.75,38.67,38.67,258865.0,31.2254,31.2496,31.1851,31.1851,258865.0
2021-12-08 11:00:00,38.67,38.72,38.66,38.71,260005.0,31.1851,31.2254,31.177,31.2173,260005.0
2021-12-08 11:30:00,38.72,38.73,38.7,38.72,245728.0,31.2254,31.2334,31.2092,31.2254,245728.0
2021-12-08 12:00:00,38.72,38.77,38.71,38.77,254111.0,31.2254,31.2657,31.2173,31.2657,254111.0
2021-12-08 12:30:00,38.77,38.79,38.76,38.79,179740.0,31.2657,31.2818,31.2576,31.2818,179740.0
2021-12-08 13:00:00,38.79,38.79,38.78,38.79,195340.0,31.2818,31.2818,31.2738,31.2818,195340.0
2021-12-08 13:30:00,38.79,38.79,38.75,38.77,335381.0,31.2818,31.2818,31.2496,31.2657,335381.0
2021-12-08 14:00:00,38.77,38.77,38.73,38.75,215945.0,31.2657,31.2657,31.2334,31.2496,215945.0
2021-12-08 14:30:00,38.76,38.77,38.75,38.77,193215.0,31.2576,31.2657,31.2496,31.2657,193215.0
2021-12-08 15:00:00,38.77,38.77,38.76,38.77,227343.0,31.2657,31.2657,31.2576,31.2657,227343.0
2021-12-08 15:30:00,38.77,38.81,38.76,38.78,715403.0,31.2657,31.298,31.2576,31.2738,715403.0
2021-12-09 09:30:00,38.77,38.78,38.73,38.77,198096.0,31.2657,31.2738,31.2334,31.2657,198096.0
2021-12-09 10:00:00,38.76,38.78,38.75,38.76,148272.0,31.2576,31.2738,31.2496,31.2576,148272.0
2021-12-09 10:30:00,38.77,38.8,38.75,38.8,253408.0,31.2657,31.2899,31.2496,31.2899,253408.0
2021-12-09 11:00:00,38.8,38.82,38.78,38.81,275129.0,31.2899,31.306,31.2738,31.298,275129.0
2021-12-09 11:30:00,38.8,38.82,38.78,38.79,209751.0,31.2899,31.306,31.2738,31.2818,209751.0
2021-12-09 12:00:00,38.79,38.79,38.73,38.73,172481.0,31.2818,31.2818,31.2334,31.2334,172481.0
2021-12-09 12:30:00,38.73,38.76,38.72,38.76,218602.0,31.2334,31.2576,31.2254,31.2576,218602.0
2021-12-09 13:00:00,38.76,38.76,38.71,38.73,181971.0,31.2576,31.2576,31.2173,31.2334,181971.0
2021-12-09 13:30:00,38.72,38.75,38.7,38.73,277177.0,31.2254,31.2496,31.2092,31.2334,277177.0
2021-12-09 14:00:00,38.73,38.75,38.72,38.73,190226.0,31.2334,31.2496,31.2254,31.2334,190226.0
2021-12-09 14:30:00,38.73,38.73,38.69,38.69,179062.0,31.2334,31.2334,31.2012,31.2012,179062.0
2021-12-09 15:00:00,38.7,38.72,38.68,38.7,298008.0,31.2092,31.2254,31.1931,31.2092,298008.0
2021-12-09 15:30:00,38.7,38.72,38.62,38.64,706470.0,31.2092,31.2254,31.1447,31.1609,706470.0
2021-12-10 09:30:00,38.75,38.82,38.72,38.73,413519.0,31.2496,31.306,31.2254,31.2334,413519.0
2021-12-10 10:00:00,38.73,38.76,38.72,38.75,179307.0,31.2334,31.2576,31.2254,31.2496,179307.0
2021-12-10 10:30:00,38.75,38.75,38.67,38.68,266198.0,31.2496,31.2496,31.1851,31.1931,266198.0
2021-12-10 11:00:00,38.68,38.68,38.64,38.68,300711.0,31.1931,31.1931,31.1609,31.1931,300711.0
2021-12-10 11:30:00,38.68,38.7,38.66,38.68,209813.0,31.1931,31.2092,31.177,31.1931,209813.0
2021-12-10 12:00:00,38.68,38.7,38.67,38.69,232943.0,31.1931,31.2092,31.1851,31.2012,232943.0
2021-12-10 12:30:00,38.68,38.69,38.65,38.66,195779.0,31.1931,31.2012,31.1689,31.177,195779.0
2021-12-10 13:00:00,38.66,38.67,38.65,38.66,252904.0,31.177,31.1851,31.1689,31.177,252904.0
2021-12-10 13:30:00,38.66,38.7,38.65,38.7,381001.0,31.177,31.2092,31.1689,31.2092,381001.0
2021-12-10 14:00:00,38.7,38.73,38.67,38.7,349359.0,31.2092,31.2334,31.1851,31.2092,349359.0
2021-12-10 14:30:00,38.7,38.7,38.64,38.66,389833.0,31.2092,31.2092,31.1609,31.177,389833.0
2021-12-10 15:00:00,38.66,38.68,38.65,38.68,201060.0,31.177,31.1931,31.1689,31.1931,201060.0
2021-12-10 15:30:00,38.67,38.71,38.67,38.7,447891.0,31.1851,31.2173,31.1851,31.2092,447891.0
2021-12-13 09:30:00,38.69,38.69,38.64,38.66,191575.0,31.2012,31.2012,31.1609,31.177,191575.0
2021-12-13 10:00:00,38.67,38.73,38.65,38.7,203510.0,31.1851,31.2334,31.1689,31.2092,203510.0
2021-12-13 10:30:00,38.69,38.72,38.67,38.7,236096.0,31.2012,31.2254,31.1851,31.2092,236096.0
2021-12-13 11:00:00,38.69,38.7,38.66,38.68,154737.0,31.2012,31.2092,31.177,31.1931,154737.0
2021-12-13 11:30:00,38.68,38.7,38.65,38.66,156019.0,31.1931,31.2092,31.1689,31.177,156019.0
2021-12-13 12:00:00,38.66,38.69,38.65,38.69,235065.0,31.177,31.2012,31.1689,31.2012,235065.0
2021-12-13 12:30:00,38.69,38.72,38.68,38.69,203785.0,31.2012,31.2254,31.1931,31.2012,203785.0
2021-12-13 13:00:00,38.68,38.7,38.67,38.68,115744.0,31.1931,31.2092,31.1851,31.1931,115744.0
2021-12-13 13:30:00,38.69,38.69,38.68,38.68,114754.0,31.2012,31.2012,31.1931,31.1931,114754.0
2021-12-13 14:00:00,38.69,38.69,38.68,38.69,85559.0,31.2012,31.2012,31.1931,31.2012,85559.0
2021-12-13 14:30:00,38.69,38.72,38.68,38.72,130407.0,31.2012,31.2254,31.1931,31.2254,130407.0
2021-12-13 15:00:00,38.72,38.72,38.69,38.7,228350.0,31.2254,31.2254,31.2012,31.2092,228350.0
2021-12-13 15:30:00,38.7,38.74,38.68,38.71,1575128.0,31.2092,31.2415,31.1931,31.2173,1575128.0
2021-12-14 09:30:00,38.58,38.68,38.57,38.64,262202.0,31.1125,31.1931,31.1044,31.1609,262202.0
2021-12-14 10:00:00,38.64,38.67,38.61,38.63,235873.0,31.1609,31.1851,31.1367,31.1528,235873.0
2021-12-14 10:30:00,38.63,38.63,38.56,38.61,401300.0,31.1528,31.1528,31.0963,31.1367,401300.0
2021-12-14 11:00:00,38.61,38.62,38.57,38.61,381621.0,31.1367,31.1447,31.1044,31.1367,381621.0
2021-12-14 11:30:00,38.61,38.61,38.55,38.57,175338.0,31.1367,31.1367,31.0883,31.1044,175338.0
2021-12-14 12:00:00,38.57,38.58,38.56,38.58,167883.0,31.1044,31.1125,31.0963,31.1125,167883.0
2021-12-14 12:30:00,38.57,38.59,38.53,38.53,211660.0,31.1044,31.1205,31.0722,31.0722,211660.0
2021-12-14 13:00:00,38.54,38.55,38.52,38.53,182849.0,31.0802,31.0883,31.0641,31.0722,182849.0
2021-12-14 13:30:00,38.54,38.54,38.48,38.48,252512.0,31.0802,31.0802,31.0318,31.0318,252512.0
2021-12-14 14:00:00,38.48,38.52,38.48,38.5,353908.0,31.0318,31.0641,31.0318,31.048,353908.0
2021-12-14 14:30:00,38.49,38.54,38.49,38.54,949320.0,31.0399,31.0802,31.0399,31.0802,949320.0
2021-12-14 15:00:00,38.54,38.56,38.53,38.56,329844.0,31.0802,31.0963,31.0722,31.0963,329844.0
2021-12-14 15:30:00,38.56,38.56,38.51,38.52,787934.0,31.0963,31.0963,31.056,31.0641,787934.0
2021-12-15 09:30:00,38.47,38.55,38.45,38.51,319153.0,31.0238,31.0883,31.0076,31.056,319153.0
2021-12-15 10:00:00,38.52,38.54,38.49,38.53,164318.0,31.0641,31.0802,31.0399,31.0722,164318.0
2021-12-15 10:30:00,38.53,38.54,38.51,38.52,85909.0,31.0722,31.0802,31.056,31.0641,85909.0
2021-12-15 11:00:00,38.52,38.54,38.51,38.54,161214.0,31.0641,31.0802,31.056,31.0802,161214.0
2021-12-15 11:30:00,38.53,38.58,38.52,38.57,209372.0,31.0722,31.1125,31.0641,31.1044,209372.0
2021-12-15 12:00:00,38.57,38.58,38.55,38.58,131844.0,31.1044,31.1125,31.0883,31.1125,131844.0
2021-12-15 12:30:00,38.58,38.59,38.56,38.58,161391.0,31.1125,31.1205,31.0963,31.1125,161391.0
2021-12-15 13:00:00,38.58,38.58,38.54,38.55,354715.0,31.1125,31.1125,31.0802,31.0883,354715.0
2021-12-15 13:30:00,38.55,38.57,38.55,38.57,103945.0,31.0883,31.1044,31.0883,31.1044,103945.0
2021-12-15 14:00:00,38.57,38.74,38.52,38.69,1293934.0,31.1044,31.2415,31.0641,31.2012,1293934.0
2021-12-15 14:30:00,38.7,38.71,38.65,38.67,580532.0,31.2092,31.2173,31.1689,31.1851,580532.0
2021-12-15 15:00:00,38.68,38.76,38.67,38.72,555044.0,31.1931,31.2576,31.1851,31.2254,555044.0
2021-12-15 15:30:00,38.72,38.74,38.67,38.72,1238728.0,31.2254,31.2415,31.1851,31.2254,1238728.0
2021-12-16 09:30:00,38.74,38.75,38.64,38.69,329183.0,31.3429,31.351,31.262,31.3024,329183.0
2021-12-16 10:00:00,38.69,38.8,38.67,38.8,814238.0,31.3024,31.3914,31.2863,31.3914,814238.0
2021-12-16 10:30:00,38.8,38.83,38.78,38.82,256491.0,31.3914,31.4157,31.3753,31.4076,256491.0
2021-12-16 11:00:00,38.82,38.82,38.77,38.79,633425.0,31.4076,31.4076,31.3672,31.3833,633425.0
2021-12-16 11:30:00,38.79,38.8,38.78,38.79,179622.0,31.3833,31.3914,31.3753,31.3833,179622.0
2021-12-16 12:00:00,38.79,38.81,38.77,38.8,499024.0,31.3833,31.3995,31.3672,31.3914,499024.0
2021-12-16 12:30:00,38.8,38.8,38.76,38.77,280014.0,31.3914,31.3914,31.3591,31.3672,280014.0
2021-12-16 13:00:00,38.77,38.82,38.77,38.82,422310.0,31.3672,31.4076,31.3672,31.4076,422310.0
2021-12-16 13:30:00,38.82,38.83,38.81,38.82,433097.0,31.4076,31.4157,31.3995,31.4076,433097.0
2021-12-16 14:00:00,38.82,38.82,38.8,38.81,312806.0,31.4076,31.4076,31.3914,31.3995,312806.0
2021-12-16 14:30:00,38.81,38.82,38.73,38.77,703784.0,31.3995,31.4076,31.3348,31.3672,703784.0
2021-12-16 15:00:00,38.77,38.82,38.75,38.82,473510.0,31.3672,31.4076,31.351,31.4076,473510.0
2021-12-16 15:30:00,38.81,38.85,38.8,38.8,922052.0,31.3995,31.4319,31.3914,31.3914,922052.0
2021-12-17 09:30:00,38.79,38.81,38.72,38.75,342884.0,31.3833,31.3995,31.3267,31.351,342884.0
2021-12-17 10:00:00,38.75,38.77,38.7,38.76,294999.0,31.351,31.3672,31.3105,31.3591,294999.0
2021-12-17 10:30:00,38.76,38.86,38.75,38.86,471512.0,31.3591,31.44,31.351,31.44,471512.0
2021-12-17 11:00:00,38.86,38.88,38.83,38.86,177987.0,31.44,31.4562,31.4157,31.44,177987.0
2021-12-17 11:30:00,38.85,38.86,38.79,38.81,269655.0,31.4319,31.44,31.3833,31.3995,269655.0
2021-12-17 12:00:00,38.81,38.82,38.77,38.78,383821.0,31.3995,31.4076,31.3672,31.3753,383821.0
2021-12-17 12:30:00,38.79,38.81,38.75,38.78,186082.0,31.3833,31.3995,31.351,31.3753,186082.0
2021-12-17 13:00:00,38.77,38.8,38.75,38.8,236116.0,31.3672,31.3914,31.351,31.3914,236116.0
2021-12-17 13:30:00,38.8,38.8,38.76,38.79,222258.0,31.3914,31.3914,31.3591,31.3833,222258.0
2021-12-17 14:00:00,38.78,38.81,38.76,38.79,303133.0,31.3753,31.3995,31.3591,31.3833,303133.0
2021-12-17 14:30:00,38.79,38.81,38.78,38.8,305703.0,31.3833,31.3995,31.3753,31.3914,305703.0
2021-12-17 15:00:00,38.8,38.81,38.76,38.78,354913.0,31.3914,31.3995,31.3591,31.3753,354913.0
2021-12-17 15:30:00,38.77,38.78,38.74,38.75,643269.0,31.3672,31.3753,31.3429,31.351,643269.0
2021-12-20 09:30:00,38.61,38.69,38.6,38.68,968965.0,31.2377,31.3024,31.2296,31.2943,968965.0
2021-12-20 10:00:00,38.68,38.7,38.65,38.67,440476.0,31.2943,31.3105,31.2701,31.2863,440476.0
2021-12-20 10:30:00,38.66,38.68,38.63,38.63,231310.0,31.2782,31.2943,31.2539,31.2539,231310.0
2021-12-20 11:00:00,38.64,38.65,38.58,38.62,445890.0,31.262,31.2701,31.2134,31.2458,445890.0
2021-12-20 11:30:00,38.63,38.67,38.61,38.66,184836.0,31.2539,31.2863,31.2377,31.2782,184836.0
2021-12-20 12:00:00,38.66,38.68,38.65,38.67,224214.0,31.2782,31.2943,31.2701,31.2863,224214.0
2021-12-20 12:30:00,38.66,38.67,38.63,38.64,403156.0,31.2782,31.2863,31.2539,31.262,403156.0
2021-12-20 13:00:00,38.63,38.65,38.61,38.62,181317.0,31.2539,31.2701,31.2377,31.2458,181317.0
2021-12-20 13:30:00,38.62,38.65,38.61,38.62,221218.0,31.2458,31.2701,31.2377,31.2458,221218.0
2021-12-20 14:00:00,38.63,38.65,38.61,38.63,214098.0,31.2539,31.2701,31.2377,31.2539,214098.0
2021-12-20 14:30:00,38.63,38.65,38.61,38.61,179317.0,31.2539,31.2701,31.2377,31.2377,179317.0
2021-12-20 15:00:00,38.62,38.64,38.61,38.63,231084.0,31.2458,31.262,31.2377,31.2539,231084.0
2021-12-20 15:30:00,38.63,38.63,38.53,38.53,631787.0,31.2539,31.2539,31.173,31.173,631787.0
2021-12-21 09:30:00,38.6,38.77,38.6,38.76,984585.0,31.2296,31.3672,31.2296,31.3591,984585.0
2021-12-21 10:00:00,38.76,38.82,38.74,38.77,595598.0,31.3591,31.4076,31.3429,31.3672,595598.0
2021-12-21 10:30:00,38.77,38.78,38.74,38.76,139999.0,31.3672,31.3753,31.3429,31.3591,139999.0
2021-12-21 11:00:00,38.77,38.78,38.74,38.74,136197.0,31.3672,31.3753,31.3429,31.3429,136197.0
2021-12-21 11:30:00,38.74,38.8,38.74,38.78,287896.0,31.3429,31.3914,31.3429,31.3753,287896.0
2021-12-21 12:00:00,38.78,38.81,38.78,38.8,205207.0,31.3753,31.3995,31.3753,31.3914,205207.0
2021-12-21 12:30:00,38.8,38.8,38.78,38.8,206015.0,31.3914,31.3914,31.3753,31.3914,206015.0
2021-12-21 13:00:00,38.8,38.81,38.78,38.79,161754.0,31.3914,31.3995,31.3753,31.3833,161754.0
2021-12-21 13:30:00,38.8,38.81,38.79,38.8,177631.0,31.3914,31.3995,31.3833,31.3914,177631.0
2021-12-21 14:00:00,38.8,38.81,38.78,38.8,172236.0,31.3914,31.3995,31.3753,31.3914,172236.0
2021-12-21 14:30:00,38.8,38.81,38.79,38.8,281674.0,31.3914,31.3995,31.3833,31.3914,281674.0
2021-12-21 15:00:00,38.8,38.8,38.76,38.77,227845.0,31.3914,31.3914,31.3591,31.3672,227845.0
2021-12-21 15:30:00,38.77,38.85,38.74,38.82,702527.0,31.3672,31.4319,31.3429,31.4076,702527.0
2021-12-22 09:30:00,38.83,38.91,38.79,38.89,329453.0,31.4157,31.4804,31.3833,31.4642,329453.0
2021-12-22 10:00:00,38.89,38.91,38.87,38.89,197547.0,31.4642,31.4804,31.4481,31.4642,197547.0
2021-12-22 10:30:00,38.89,38.92,38.89,38.91,163422.0,31.4642,31.4885,31.4642,31.4804,163422.0
2021-12-22 11:00:00,38.91,38.94,38.91,38.94,132581.0,31.4804,31.5047,31.4804,31.5047,132581.0
2021-12-22 11:30:00,38.94,38.95,38.93,38.95,131618.0,31.5047,31.5128,31.4966,31.5128,131618.0
2021-12-22 12:00:00,38.95,38.97,38.94,38.97,128098.0,31.5128,31.529,31.5047,31.529,128098.0
2021-12-22 12:30:00,38.97,38.99,38.96,38.99,137303.0,31.529,31.5452,31.5209,31.5452,137303.0
2021-12-22 13:00:00,38.99,38.99,38.98,38.99,134381.0,31.5452,31.5452,31.5371,31.5452,134381.0
2021-12-22 13:30:00,38.99,39.0,38.96,38.98,183998.0,31.5452,31.5532,31.5209,31.5371,183998.0
2021-12-22 14:00:00,38.98,38.99,38.96,38.98,194192.0,31.5371,31.5452,31.5209,31.5371,194192.0
2021-12-22 14:30:00,38.98,39.0,38.97,38.99,158283.0,31.5371,31.5532,31.529,31.5452,158283.0
2021-12-22 15:00:00,39.0,39.02,38.99,39.02,451699.0,31.5532,31.5694,31.5452,31.5694,451699.0
2021-12-22 15:30:00,39.02,39.06,38.99,39.01,615914.0,31.5694,31.6018,31.5452,31.5613,615914.0
2021-12-23 09:30:00,39.06,39.1,39.02,39.03,315359.0,31.6018,31.6342,31.5694,31.5775,315359.0
2021-12-23 10:00:00,39.02,39.03,38.98,39.01,301472.0,31.5694,31.5775,31.5371,31.5613,301472.0
2021-12-23 10:30:00,39.01,39.02,38.99,39.01,247313.0,31.5613,31.5694,31.5452,31.5613,247313.0
2021-12-23 11:00:00,39.01,39.01,39.0,39.01,141558.0,31.5613,31.5613,31.5532,31.5613,141558.0
2021-12-23 11:30:00,39.0,39.02,39.0,39.02,248740.0,31.5532,31.5694,31.5532,31.5694,248740.0
2021-12-23 12:00:00,39.02,39.04,39.01,39.04,150601.0,31.5694,31.5856,31.5613,31.5856,150601.0
2021-12-23 12:30:00,39.04,39.05,39.03,39.03,208957.0,31.5856,31.5937,31.5775,31.5775,208957.0
2021-12-23 13:00:00,39.04,39.04,39.01,39.02,182607.0,31.5856,31.5856,31.5613,31.5694,182607.0
2021-12-23 13:30:00,39.02,39.04,39.01,39.04,195407.0,31.5694,31.5856,31.5613,31.5856,195407.0
2021-12-23 14:00:00,39.03,39.05,39.03,39.05,180240.0,31.5775,31.5937,31.5775,31.5937,180240.0
2021-12-23 14:30:00,39.05,39.06,39.04,39.05,282753.0,31.5937,31.6018,31.5856,31.5937,282753.0
2021-12-23 15:00:00,39.05,39.05,39.01,39.01,251445.0,31.5937,31.5937,31.5613,31.5613,251445.0
2021-12-23 15:30:00,39.02,39.03,38.98,38.98,646023.0,31.5694,31.5775,31.5371,31.5371,646023.0
2021-12-27 09:30:00,39.02,39.08,39.01,39.02,271365.0,31.5694,31.618,31.5613,31.5694,271365.0
2021-12-27 10:00:00,39.02,39.09,39.02,39.08,161235.0,31.5694,31.6261,31.5694,31.618,161235.0
2021-12-27 10:30:00,39.09,39.09,39.06,39.06,118897.0,31.6261,31.6261,31.6018,31.6018,118897.0
2021-12-27 11:00:00,39.07,39.07,39.05,39.05,230116.0,31.6099,31.6099,31.5937,31.5937,230116.0
2021-12-27 11:30:00,39.05,39.08,39.04,39.08,417517.0,31.5937,31.618,31.5856,31.618,417517.0
2021-12-27 12:00:00,39.08,39.08,39.07,39.07,105433.0,31.618,31.618,31.6099,31.6099,105433.0
2021-12-27 12:30:00,39.08,39.08,39.05,39.05,252261.0,31.618,31.618,31.5937,31.5937,252261.0
2021-12-27 13:00:00,39.05,39.09,39.05,39.09,310209.0,31.5937,31.6261,31.5937,31.6261,310209.0
2021-12-27 13:30:00,39.09,39.1,39.06,39.06,319857.0,31.6261,31.6342,31.6018,31.6018,319857.0
2021-12-27 14:00:00,39.06,39.07,39.06,39.06,143867.0,31.6018,31.6099,31.6018,31.6018,143867.0
2021-12-27 14:30:00,39.07,39.07,39.05,39.05,244796.0,31.6099,31.6099,31.5937,31.5937,244796.0
2021-12-27 15:00:00,39.06,39.06,39.04,39.05,353630.0,31.6018,31.6018,31.5856,31.5937,353630.0
2021-12-27 15:30:00,39.05,39.05,39.03,39.03,864199.0,31.5937,31.5937,31.5775,31.5775,864199.0
2021-12-28 09:30:00,39.01,39.09,39.01,39.07,512235.0,31.5613,31.6261,31.5613,31.6099,512235.0
2021-12-28 10:00:00,39.07,39.1,39.06,39.08,170280.0,31.6099,31.6342,31.6018,31.618,170280.0
2021-12-28 10:30:00,39.08,39.1,39.07,39.09,72807.0,31.618,31.6342,31.6099,31.6261,72807.0
2021-12-28 11:00:00,39.09,39.09,39.05,39.06,186514.0,31.6261,31.6261,31.5937,31.6018,186514.0
2021-12-28 11:30:00,39.07,39.07,39.06,39.06,121999.0,31.6099,31.6099,31.6018,31.6018,121999.0
2021-12-28 12:00:00,39.07,39.07,39.06,39.06,188312.0,31.6099,31.6099,31.6018,31.6018,188312.0
2021-12-28 12:30:00,39.06,39.07,39.04,39.05,284204.0,31.6018,31.6099,31.5856,31.5937,284204.0
2021-12-28 13:00:00,39.06,39.06,39.03,39.03,208889.0,31.6018,31.6018,31.5775,31.5775,208889.0
2021-12-28 13:30:00,39.03,39.05,39.03,39.05,149660.0,31.5775,31.5937,31.5775,31.5937,149660.0
2021-12-28 14:00:00,39.05,39.06,39.04,39.06,143902.0,31.5937,31.6018,31.5856,31.6018,143902.0
2021-12-28 14:30:00,39.05,39.06,39.04,39.05,223917.0,31.5937,31.6018,31.5856,31.5937,223917.0
2021-12-28 15:00:00,39.05,39.06,39.04,39.05,212042.0,31.5937,31.6018,31.5856,31.5937,212042.0
2021-12-28 15:30:00,39.06,39.09,39.05,39.09,396803.0,31.6018,31.6261,31.5937,31.6261,396803.0
2021-12-29 09:30:00,39.08,39.08,39.02,39.06,267556.0,31.618,31.618,31.5694,31.6018,267556.0
2021-12-29 10:00:00,39.07,39.07,39.04,39.06,144392.0,31.6099,31.6099,31.5856,31.6018,144392.0
2021-12-29 10:30:00,39.06,39.07,39.06,39.07,96777.0,31.6018,31.6099,31.6018,31.6099,96777.0
2021-12-29 11:00:00,39.07,39.08,39.06,39.08,139259.0,31.6099,31.618,31.6018,31.618,139259.0
2021-12-29 11:30:00,39.08,39.08,39.07,39.08,115745.0,31.618,31.618,31.6099,31.618,115745.0
2021-12-29 12:00:00,39.08,39.14,39.06,39.13,488207.0,31.618,31.6665,31.6018,31.6584,488207.0
2021-12-29 12:30:00,39.13,39.15,39.12,39.15,288621.0,31.6584,31.6746,31.6503,31.6746,288621.0
2021-12-29 13:00:00,39.15,39.17,39.14,39.16,199698.0,31.6746,31.6908,31.6665,31.6827,199698.0
2021-12-29 13:30:00,39.16,39.18,39.16,39.16,396859.0,31.6827,31.6989,31.6827,31.6827,396859.0
2021-12-29 14:00:00,39.16,39.18,39.16,39.18,190628.0,31.6827,31.6989,31.6827,31.6989,190628.0
2021-12-29 14:30:00,39.18,39.18,39.17,39.17,166227.0,31.6989,31.6989,31.6908,31.6908,166227.0
2021-12-29 15:00:00,39.18,39.18,39.16,39.16,200136.0,31.6989,31.6989,31.6827,31.6827,200136.0
2021-12-29 15:30:00,39.17,39.17,39.13,39.17,786864.0,31.6908,31.6908,31.6584,31.6908,786864.0
2021-12-30 09:30:00,39.19,39.23,39.16,39.19,244502.0,31.707,31.7393,31.6827,31.707,244502.0
2021-12-30 10:00:00,39.19,39.22,39.18,39.22,155716.0,31.707,31.7312,31.6989,31.7312,155716.0
2021-12-30 10:30:00,39.22,39.23,39.2,39.23,229865.0,31.7312,31.7393,31.7151,31.7393,229865.0
2021-12-30 11:00:00,39.23,39.25,39.22,39.25,112755.0,31.7393,31.7555,31.7312,31.7555,112755.0
2021-12-30 11:30:00,39.25,39.27,39.24,39.27,163365.0,31.7555,31.7717,31.7474,31.7717,163365.0
2021-12-30 12:00:00,39.26,39.27,39.26,39.27,80205.0,31.7636,31.7717,31.7636,31.7717,80205.0
2021-12-30 12:30:00,39.27,39.29,39.26,39.29,159463.0,31.7717,31.7879,31.7636,31.7879,159463.0
2021-12-30 13:00:00,39.29,39.31,39.28,39.3,140398.0,31.7879,31.8041,31.7798,31.796,140398.0
2021-12-30 13:30:00,39.3,39.34,39.3,39.32,389039.0,31.796,31.8283,31.796,31.8121,389039.0
2021-12-30 14:00:00,39.32,39.33,39.31,39.33,95708.0,31.8121,31.8202,31.8041,31.8202,95708.0
2021-12-30 14:30:00,39.33,39.36,39.32,39.36,352801.0,31.8202,31.8445,31.8121,31.8445,352801.0
2021-12-30 15:00:00,39.36,39.36,39.33,39.34,270286.0,31.8445,31.8445,31.8202,31.8283,270286.0
2021-12-30 15:30:00,39.34,39.34,39.28,39.33,672491.0,31.8283,31.8283,31.7798,31.8202,672491.0
2021-12-31 09:30:00,39.32,39.38,39.3,39.36,340201.0,31.8121,31.8607,31.796,31.8445,340201.0
2021-12-31 10:00:00,39.37,39.38,39.35,39.38,144133.0,31.8526,31.8607,31.8364,31.8607,144133.0
2021-12-31 10:30:00,39.38,39.39,39.36,39.39,235701.0,31.8607,31.8688,31.8445,31.8688,235701.0
2021-12-31 11:00:00,39.39,39.39,39.37,39.38,185641.0,31.8688,31.8688,31.8526,31.8607,185641.0
2021-12-31 11:30:00,39.38,39.38,39.37,39.38,243119.0,31.8607,31.8607,31.8526,31.8607,243119.0
2021-12-31 12:00:00,39.38,39.38,39.36,39.37,198609.0,31.8607,31.8607,31.8445,31.8526,198609.0
2021-12-31 12:30:00,39.37,39.38,39.36,39.38,98629.0,31.8526,31.8607,31.8445,31.8607,98629.0
2021-12-31 13:00:00,39.38,39.38,39.37,39.38,151596.0,31.8607,31.8607,31.8526,31.8607,151596.0
2021-12-31 13:30:00,39.38,39.38,39.37,39.38,173763.0,31.8607,31.8607,31.8526,31.8607,173763.0
2021-12-31 14:00:00,39.38,39.38,39.37,39.38,187092.0,31.8607,31.8607,31.8526,31.8607,187092.0
2021-12-31 14:30:00,39.38,39.4,39.38,39.4,393366.0,31.8607,31.8769,31.8607,31.8769,393366.0
2021-12-31 15:00:00,39.4,39.4,39.39,39.4,225290.0,31.8769,31.8769,31.8688,31.8769,225290.0
2021-12-31 15:30:00,39.4,39.43,39.39,39.43,1010664.0,31.8769,31.9011,31.8688,31.9011,1010664.0
2022-01-03 09:30:00,39.4,39.41,39.26,39.3,524462.0,31.8769,31.885,31.7636,31.796,524462.0
2022-01-03 10:00:00,39.3,39.32,39.28,39.31,337596.0,31.796,31.8121,31.7798,31.8041,337596.0
2022-01-03 10:30:00,39.31,39.32,39.28,39.29,180844.0,31.8041,31.8121,31.7798,31.7879,180844.0
2022-01-03 11:00:00,39.29,39.29,39.2,39.21,226073.0,31.7879,31.7879,31.7151,31.7231,226073.0
2022-01-03 11:30:00,39.21,39.23,39.2,39.21,223778.0,31.7231,31.7393,31.7151,31.7231,223778.0
2022-01-03 12:00:00,39.21,39.22,39.2,39.22,252168.0,31.7231,31.7312,31.7151,31.7312,252168.0
2022-01-03 12:30:00,39.22,39.22,39.21,39.22,145655.0,31.7312,31.7312,31.7231,31.7312,145655.0
2022-01-03 13:00:00,39.22,39.23,39.19,39.21,504732.0,31.7312,31.7393,31.707,31.7231,504732.0
2022-01-03 13:30:00,39.22,39.26,39.21,39.25,424740.0,31.7312,31.7636,31.7231,31.7555,424740.0
2022-01-03 14:00:00,39.25,39.25,39.19,39.21,448622.0,31.7555,31.7555,31.707,31.7231,448622.0
2022-01-03 14:30:00,39.21,39.25,39.2,39.24,532902.0,31.7231,31.7555,31.7151,31.7474,532902.0
2022-01-03 15:00:00,39.23,39.26,39.23,39.25,354101.0,31.7393,31.7636,31.7393,31.7555,354101.0
2022-01-03 15:30:00,39.25,39.25,39.15,39.16,1048037.0,31.7555,31.7555,31.6746,31.6827,1048037.0
2022-01-04 09:30:00,39.14,39.17,39.0,39.02,445791.0,31.6665,31.6908,31.5532,31.5694,445791.0
2022-01-04 10:00:00,39.01,39.04,38.96,38.99,587606.0,31.5613,31.5856,31.5209,31.5452,587606.0
2022-01-04 10:30:00,38.99,39.0,38.94,38.94,259272.0,31.5452,31.5532,31.5047,31.5047,259272.0
2022-01-04 11:00:00,38.95,38.95,38.91,38.93,411414.0,31.5128,31.5128,31.4804,31.4966,411414.0
2022-01-04 11:30:00,38.93,38.97,38.92,38.93,396282.0,31.4966,31.529,31.4885,31.4966,396282.0
2022-01-04 12:00:00,38.93,38.95,38.92,38.93,411793.0,31.4966,31.5128,31.4885,31.4966,411793.0
2022-01-04 12:30:00,38.93,38.95,38.92,38.94,316812.0,31.4966,31.5128,31.4885,31.5047,316812.0
2022-01-04 13:00:00,38.93,38.95,38.93,38.93,234163.0,31.4966,31.5128,31.4966,31.4966,234163.0
2022-01-04 13:30:00,38.94,38.95,38.92,38.93,457681.0,31.5047,31.5128,31.4885,31.4966,457681.0
2022-01-04 14:00:00,38.93,38.94,38.92,38.94,276608.0,31.4966,31.5047,31.4885,31.5047,276608.0
2022-01-04 14:30:00,38.94,39.0,38.93,39.0,460891.0,31.5047,31.5532,31.4966,31.5532,460891.0
2022-01-04 15:00:00,39.0,39.03,38.97,38.99,571196.0,31.5532,31.5775,31.529,31.5452,571196.0
2022-01-04 15:30:00,38.99,39.0,38.94,38.94,1018214.0,31.5452,31.5532,31.5047,31.5047,1018214.0
2022-01-05 09:30:00,38.96,39.01,38.92,39.0,235806.0,31.5209,31.5613,31.4885,31.5532,235806.0
2022-01-05 10:00:00,38.99,39.05,38.98,39.03,160814.0,31.5452,31.5937,31.5371,31.5775,160814.0
2022-01-05 10:30:00,39.04,39.08,39.01,39.05,213560.0,31.5856,31.618,31.5613,31.5937,213560.0
2022-01-05 11:00:00,39.06,39.09,39.0,39.02,329833.0,31.6018,31.6261,31.5532,31.5694,329833.0
2022-01-05 11:30:00,39.02,39.02,38.94,38.97,244602.0,31.5694,31.5694,31.5047,31.529,244602.0
2022-01-05 12:00:00,38.97,38.99,38.96,38.98,101568.0,31.529,31.5452,31.5209,31.5371,101568.0
2022-01-05 12:30:00,38.98,39.01,38.97,39.01,323591.0,31.5371,31.5613,31.529,31.5613,323591.0
2022-01-05 13:00:00,39.01,39.01,38.97,38.98,161653.0,31.5613,31.5613,31.529,31.5371,161653.0
2022-01-05 13:30:00,38.98,38.99,38.96,38.97,115854.0,31.5371,31.5452,31.5209,31.529,115854.0
2022-01-05 14:00:00,38.97,38.99,38.83,38.86,1837080.0,31.529,31.5452,31.4157,31.44,1837080.0
2022-01-05 14:30:00,38.86,38.87,38.74,38.74,376768.0,31.44,31.4481,31.3429,31.3429,376768.0
2022-01-05 15:00:00,38.75,38.75,38.65,38.65,1025633.0,31.351,31.351,31.2701,31.2701,1025633.0
2022-01-05 15:30:00,38.65,38.66,38.55,38.6,2821083.0,31.2701,31.2782,31.1892,31.2296,2821083.0
2022-01-06 09:30:00,38.58,38.61,38.4,38.4,1125182.0,31.2134,31.2377,31.0678,31.0678,1125182.0
2022-01-06 10:00:00,38.4,38.54,38.4,38.5,714166.0,31.0678,31.1811,31.0678,31.1487,714166.0
2022-01-06 10:30:00,38.5,38.57,38.5,38.54,490902.0,31.1487,31.2054,31.1487,31.1811,490902.0
2022-01-06 11:00:00,38.54,38.59,38.53,38.55,350585.0,31.1811,31.2215,31.173,31.1892,350585.0
2022-01-06 11:30:00,38.55,38.57,38.53,38.56,333533.0,31.1892,31.2054,31.173,31.1973,333533.0
2022-01-06 12:00:00,38.56,38.63,38.56,38.6,520496.0,31.1973,31.2539,31.1973,31.2296,520496.0
2022-01-06 12:30:00,38.61,38.68,38.59,38.64,368416.0,31.2377,31.2943,31.2215,31.262,368416.0
2022-01-06 13:00:00,38.64,38.64,38.58,38.58,370106.0,31.262,31.262,31.2134,31.2134,370106.0
2022-01-06 13:30:00,38.59,38.68,38.58,38.66,526941.0,31.2215,31.2943,31.2134,31.2782,526941.0
2022-01-06 14:00:00,38.66,38.7,38.63,38.69,444494.0,31.2782,31.3105,31.2539,31.3024,444494.0
2022-01-06 14:30:00,38.69,38.72,38.66,38.71,399315.0,31.3024,31.3267,31.2782,31.3186,399315.0
2022-01-06 15:00:00,38.71,38.84,38.7,38.83,2270852.0,31.3186,31.4238,31.3105,31.4157,2270852.0
2022-01-06 15:30:00,38.83,38.83,38.76,38.82,1458662.0,31.4157,31.4157,31.3591,31.4076,1458662.0
2022-01-07 09:30:00,38.75,38.79,38.72,38.73,361937.0,31.351,31.3833,31.3267,31.3348,361937.0
2022-01-07 10:00:00,38.73,38.77,38.72,38.73,322480.0,31.3348,31.3672,31.3267,31.3348,322480.0
2022-01-07 10:30:00,38.73,38.73,38.55,38.57,1718203.0,31.3348,31.3348,31.1892,31.2054,1718203.0
2022-01-07 11:00:00,38.57,38.59,38.52,38.58,608255.0,31.2054,31.2215,31.1649,31.2134,608255.0
2022-01-07 11:30:00,38.58,38.61,38.55,38.61,507707.0,31.2134,31.2377,31.1892,31.2377,507707.0
2022-01-07 12:00:00,38.61,38.61,38.58,38.61,369076.0,31.2377,31.2377,31.2134,31.2377,369076.0
2022-01-07 12:30:00,38.61,38.64,38.59,38.64,338768.0,31.2377,31.262,31.2215,31.262,338768.0
2022-01-07 13:00:00,38.64,38.68,38.62,38.66,350532.0,31.262,31.2943,31.2458,31.2782,350532.0
2022-01-07 13:30:00,38.66,38.69,38.66,38.68,412304.0,31.2782,31.3024,31.2782,31.2943,412304.0
2022-01-07 14:00:00,38.68,38.72,38.68,38.71,405026.0,31.2943,31.3267,31.2943,31.3186,405026.0
2022-01-07 14:30:00,38.71,38.75,38.7,38.74,329928.0,31.3186,31.351,31.3105,31.3429,329928.0
2022-01-07 15:00:00,38.75,38.78,38.73,38.75,738894.0,31.351,31.3753,31.3348,31.351,738894.0
2022-01-07 15:30:00,38.74,38.75,38.62,38.66,1208159.0,31.3429,31.351,31.2458,31.2782,1208159.0
2022-01-10 09:30:00,38.54,38.58,38.42,38.46,713801.0,31.1811,31.2134,31.084,31.1164,713801.0
2022-01-10 10:00:00,38.47,38.52,38.44,38.52,326561.0,31.1244,31.1649,31.1002,31.1649,326561.0
2022-01-10 10:30:00,38.51,38.54,38.45,38.47,308897.0,31.1568,31.1811,31.1083,31.1244,308897.0
2022-01-10 11:00:00,38.47,38.54,38.45,38.54,309904.0,31.1244,31.1811,31.1083,31.1811,309904.0
2022-01-10 11:30:00,38.53,38.54,38.48,38.5,228940.0,31.173,31.1811,31.1325,31.1487,228940.0
2022-01-10 12:00:00,38.5,38.5,38.45,38.48,218032.0,31.1487,31.1487,31.1083,31.1325,218032.0
2022-01-10 12:30:00,38.48,38.54,38.46,38.52,419457.0,31.1325,31.1811,31.1164,31.1649,419457.0
2022-01-10 13:00:00,38.52,38.56,38.47,38.48,945622.0,31.1649,31.1973,31.1244,31.1325,945622.0
2022-01-10 13:30:00,38.48,38.51,38.45,38.49,501962.0,31.1325,31.1568,31.1083,31.1406,501962.0
2022-01-10 14:00:00,38.48,38.53,38.48,38.52,388489.0,31.1325,31.173,31.1325,31.1649,388489.0
2022-01-10 14:30:00,38.52,38.53,38.49,38.52,885580.0,31.1649,31.173,31.1406,31.1649,885580.0
2022-01-10 15:00:00,38.52,38.58,38.52,38.56,701452.0,31.1649,31.2134,31.1649,31.1973,701452.0
2022-01-10 15:30:00,38.56,38.62,38.54,38.61,756191.0,31.1973,31.2458,31.1811,31.2377,756191.0
2022-01-11 09:30:00,38.6,38.65,38.52,38.59,412094.0,31.2296,31.2701,31.1649,31.2215,412094.0
2022-01-11 10:00:00,38.58,38.7,38.58,38.68,764848.0,31.2134,31.3105,31.2134,31.2943,764848.0
2022-01-11 10:30:00,38.69,38.7,38.63,38.7,663113.0,31.3024,31.3105,31.2539,31.3105,663113.0
2022-01-11 11:00:00,38.7,38.79,38.69,38.79,606521.0,31.3105,31.3833,31.3024,31.3833,606521.0
2022-01-11 11:30:00,38.78,38.83,38.78,38.81,199307.0,31.3753,31.4157,31.3753,31.3995,199307.0
2022-01-11 12:00:00,38.8,38.81,38.74,38.76,163214.0,31.3914,31.3995,31.3429,31.3591,163214.0
2022-01-11 12:30:00,38.76,38.78,38.75,38.77,198640.0,31.3591,31.3753,31.351,31.3672,198640.0
2022-01-11 13:00:00,38.77,38.79,38.75,38.77,127157.0,31.3672,31.3833,31.351,31.3672,127157.0
2022-01-11 13:30:00,38.77,38.79,38.77,38.78,92013.0,31.3672,31.3833,31.3672,31.3753,92013.0
2022-01-11 14:00:00,38.77,38.81,38.77,38.8,187035.0,31.3672,31.3995,31.3672,31.3914,187035.0
2022-01-11 14:30:00,38.79,38.82,38.79,38.81,176738.0,31.3833,31.4076,31.3833,31.3995,176738.0
2022-01-11 15:00:00,38.81,38.83,38.8,38.8,219770.0,31.3995,31.4157,31.3914,31.3914,219770.0
2022-01-11 15:30:00,38.8,38.82,38.75,38.8,794736.0,31.3914,31.4076,31.351,31.3914,794736.0
2022-01-12 09:30:00,38.89,38.9,38.83,38.85,214827.0,31.4642,31.4723,31.4157,31.4319,214827.0
2022-01-12 10:00:00,38.84,38.87,38.82,38.87,195703.0,31.4238,31.4481,31.4076,31.4481,195703.0
2022-01-12 10:30:00,38.86,38.87,38.77,38.82,329236.0,31.44,31.4481,31.3672,31.4076,329236.0
2022-01-12 11:00:00,38.82,38.85,38.77,38.83,315991.0,31.4076,31.4319,31.3672,31.4157,315991.0
2022-01-12 11:30:00,38.83,38.86,38.82,38.83,128502.0,31.4157,31.44,31.4076,31.4157,128502.0
2022-01-12 12:00:00,38.83,38.86,38.8,38.84,198982.0,31.4157,31.44,31.3914,31.4238,198982.0
2022-01-12 12:30:00,38.84,38.86,38.82,38.85,77761.0,31.4238,31.44,31.4076,31.4319,77761.0
2022-01-12 13:00:00,38.86,38.87,38.84,38.84,143973.0,31.44,31.4481,31.4238,31.4238,143973.0
2022-01-12 13:30:00,38.84,38.86,38.82,38.84,200523.0,31.4238,31.44,31.4076,31.4238,200523.0
2022-01-12 14:00:00,38.83,38.9,38.82,38.9,173840.0,31.4157,31.4723,31.4076,31.4723,173840.0
2022-01-12 14:30:00,38.9,38.9,38.87,38.89,136142.0,31.4723,31.4723,31.4481,31.4642,136142.0
2022-01-12 15:00:00,38.89,38.89,38.83,38.86,341999.0,31.4642,31.4642,31.4157,31.44,341999.0
2022-01-12 15:30:00,38.86,38.88,38.85,38.88,378319.0,31.44,31.4562,31.4319,31.4562,378319.0
2022-01-13 09:30:00,38.9,38.94,38.89,38.91,249679.0,31.4723,31.5047,31.4642,31.4804,249679.0
2022-01-13 10:00:00,38.92,38.92,38.86,38.9,270444.0,31.4885,31.4885,31.44,31.4723,270444.0
2022-01-13 10:30:00,38.9,38.93,38.86,38.91,482224.0,31.4723,31.4966,31.44,31.4804,482224.0
2022-01-13 11:00:00,38.9,38.96,38.9,38.96,301508.0,31.4723,31.5209,31.4723,31.5209,301508.0
2022-01-13 11:30:00,38.96,38.97,38.91,38.97,598363.0,31.5209,31.529,31.4804,31.529,598363.0
2022-01-13 12:00:00,38.97,38.97,38.88,38.9,319656.0,31.529,31.529,31.4562,31.4723,319656.0
2022-01-13 12:30:00,38.9,38.92,38.87,38.91,262223.0,31.4723,31.4885,31.4481,31.4804,262223.0
2022-01-13 13:00:00,38.91,38.94,38.89,38.94,217222.0,31.4804,31.5047,31.4642,31.5047,217222.0
2022-01-13 13:30:00,38.94,38.94,38.91,38.94,159203.0,31.5047,31.5047,31.4804,31.5047,159203.0
2022-01-13 14:00:00,38.94,38.95,38.89,38.9,247607.0,31.5047,31.5128,31.4642,31.4723,247607.0
2022-01-13 14:30:00,38.9,38.91,38.85,38.86,299376.0,31.4723,31.4804,31.4319,31.44,299376.0
2022-01-13 15:00:00,38.85,38.88,38.84,38.87,296815.0,31.4319,31.4562,31.4238,31.4481,296815.0
2022-01-13 15:30:00,38.87,38.88,38.83,38.86,685768.0,31.4481,31.4562,31.4157,31.44,685768.0
2022-01-14 09:30:00,38.78,38.78,38.65,38.72,789149.0,31.3753,31.3753,31.2701,31.3267,789149.0
2022-01-14 10:00:00,38.73,38.73,38.66,38.69,176044.0,31.3348,31.3348,31.2782,31.3024,176044.0
2022-01-14 10:30:00,38.68,38.69,38.61,38.63,371321.0,31.2943,31.3024,31.2377,31.2539,371321.0
2022-01-14 11:00:00,38.64,38.66,38.58,38.61,588911.0,31.262,31.2782,31.2134,31.2377,588911.0
2022-01-14 11:30:00,38.6,38.65,38.6,38.63,241768.0,31.2296,31.2701,31.2296,31.2539,241768.0
2022-01-14 12:00:00,38.63,38.65,38.61,38.63,134655.0,31.2539,31.2701,31.2377,31.2539,134655.0
2022-01-14 12:30:00,38.63,38.64,38.58,38.58,222275.0,31.2539,31.262,31.2134,31.2134,222275.0
2022-01-14 13:00:00,38.58,38.61,38.56,38.58,240084.0,31.2134,31.2377,31.1973,31.2134,240084.0
2022-01-14 13:30:00,38.58,38.61,38.56,38.6,183418.0,31.2134,31.2377,31.1973,31.2296,183418.0
2022-01-14 14:00:00,38.6,38.62,38.58,38.59,211390.0,31.2296,31.2458,31.2134,31.2215,211390.0
2022-01-14 14:30:00,38.59,38.65,38.58,38.63,288658.0,31.2215,31.2701,31.2134,31.2539,288658.0
2022-01-14 15:00:00,38.62,38.67,38.61,38.65,174166.0,31.2458,31.2863,31.2377,31.2701,174166.0
2022-01-14 15:30:00,38.65,38.68,38.61,38.62,761164.0,31.2701,31.2943,31.2377,31.2458,761164.0
2022-01-18 09:30:00,38.47,38.49,38.34,38.38,672872.0,31.1244,31.1406,31.0193,31.0516,672872.0
2022-01-18 10:00:00,38.38,38.42,38.36,38.41,398049.0,31.0516,31.084,31.0354,31.0759,398049.0
2022-01-18 10:30:00,38.4,38.47,38.38,38.44,813321.0,31.0678,31.1244,31.0516,31.1002,813321.0
2022-01-18 11:00:00,38.44,38.46,38.4,38.44,243567.0,31.1002,31.1164,31.0678,31.1002,243567.0
2022-01-18 11:30:00,38.44,38.45,38.42,38.43,302868.0,31.1002,31.1083,31.084,31.0921,302868.0
2022-01-18 12:00:00,38.42,38.43,38.37,38.38,292016.0,31.084,31.0921,31.0435,31.0516,292016.0
2022-01-18 12:30:00,38.38,38.38,38.31,38.31,333746.0,31.0516,31.0516,30.995,30.995,333746.0
2022-01-18 13:00:00,38.32,38.32,38.27,38.3,539175.0,31.0031,31.0031,30.9626,30.9869,539175.0
2022-01-18 13:30:00,38.3,38.33,38.29,38.31,344205.0,30.9869,31.0112,30.9788,30.995,344205.0
2022-01-18 14:00:00,38.31,38.34,38.31,38.32,297401.0,30.995,31.0193,30.995,31.0031,297401.0
2022-01-18 14:30:00,38.33,38.37,38.32,38.36,184606.0,31.0112,31.0435,31.0031,31.0354,184606.0
2022-01-18 15:00:00,38.36,38.37,38.31,38.32,472992.0,31.0354,31.0435,30.995,31.0031,472992.0
2022-01-18 15:30:00,38.32,38.35,38.27,38.34,890111.0,31.0031,31.0274,30.9626,31.0193,890111.0
2022-01-19 09:30:00,38.39,38.46,38.37,38.45,515290.0,31.0597,31.1164,31.0435,31.1083,515290.0
2022-01-19 10:00:00,38.45,38.47,38.37,38.37,280891.0,31.1083,31.1244,31.0435,31.0435,280891.0
2022-01-19 10:30:00,38.37,38.38,38.33,38.36,400772.0,31.0435,31.0516,31.0112,31.0354,400772.0
2022-01-19 11:00:00,38.35,38.35,38.29,38.33,416833.0,31.0274,31.0274,30.9788,31.0112,416833.0
2022-01-19 11:30:00,38.33,38.36,38.3,38.33,339938.0,31.0112,31.0354,30.9869,31.0112,339938.0
2022-01-19 12:00:00,38.33,38.41,38.32,38.41,203786.0,31.0112,31.0759,31.0031,31.0759,203786.0
2022-01-19 12:30:00,38.41,38.41,38.36,38.38,134990.0,31.0759,31.0759,31.0354,31.0516,134990.0
2022-01-19 13:00:00,38.38,38.39,38.35,38.36,169224.0,31.0516,31.0597,31.0274,31.0354,169224.0
2022-01-19 13:30:00,38.37,38.38,38.34,38.37,106332.0,31.0435,31.0516,31.0193,31.0435,106332.0
2022-01-19 14:00:00,38.36,38.37,38.32,38.33,197923.0,31.0354,31.0435,31.0031,31.0112,197923.0
2022-01-19 14:30:00,38.33,38.36,38.32,38.34,154818.0,31.0112,31.0354,31.0031,31.0193,154818.0
2022-01-19 15:00:00,38.34,38.35,38.31,38.32,1021259.0,31.0193,31.0274,30.995,31.0031,1021259.0
2022-01-19 15:30:00,38.32,38.35,38.28,38.3,635230.0,31.0031,31.0274,30.9707,30.9869,635230.0
2022-01-20 09:30:00,38.4,38.46,38.35,38.46,738052.0,31.0678,31.1164,31.0274,31.1164,738052.0
2022-01-20 10:00:00,38.45,38.49,38.43,38.49,776963.0,31.1083,31.1406,31.0921,31.1406,776963.0
2022-01-20 10:30:00,38.48,38.52,38.46,38.51,266969.0,31.1325,31.1649,31.1164,31.1568,266969.0
2022-01-20 11:00:00,38.52,38.54,38.47,38.5,178475.0,31.1649,31.1811,31.1244,31.1487,178475.0
2022-01-20 11:30:00,38.5,38.5,38.46,38.48,132501.0,31.1487,31.1487,31.1164,31.1325,132501.0
2022-01-20 12:00:00,38.47,38.48,38.44,38.45,166152.0,31.1244,31.1325,31.1002,31.1083,166152.0
2022-01-20 12:30:00,38.45,38.46,38.42,38.43,170468.0,31.1083,31.1164,31.084,31.0921,170468.0
2022-01-20 13:00:00,38.43,38.44,38.4,38.41,160795.0,31.0921,31.1002,31.0678,31.0759,160795.0
2022-01-20 13:30:00,38.41,38.43,38.39,38.41,229078.0,31.0759,31.0921,31.0597,31.0759,229078.0
2022-01-20 14:00:00,38.41,38.44,38.36,38.37,233288.0,31.0759,31.1002,31.0354,31.0435,233288.0
2022-01-20 14:30:00,38.37,38.37,38.33,38.34,161241.0,31.0435,31.0435,31.0112,31.0193,161241.0
2022-01-20 15:00:00,38.34,38.35,38.28,38.29,278071.0,31.0193,31.0274,30.9707,30.9788,278071.0
2022-01-20 15:30:00,38.28,38.29,38.15,38.15,1306544.0,30.9707,30.9788,30.8655,30.8655,1306544.0
2022-01-21 09:30:00,38.13,38.2,38.04,38.09,553185.0,30.8494,30.906,30.7766,30.817,553185.0
2022-01-21 10:00:00,38.09,38.14,38.05,38.12,443547.0,30.817,30.8575,30.7846,30.8413,443547.0
2022-01-21 10:30:00,38.12,38.21,38.11,38.17,370716.0,30.8413,30.9141,30.8332,30.8817,370716.0
2022-01-21 11:00:00,38.17,38.2,38.14,38.18,139790.0,30.8817,30.906,30.8575,30.8898,139790.0
2022-01-21 11:30:00,38.18,38.18,38.12,38.16,100346.0,30.8898,30.8898,30.8413,30.8736,100346.0
2022-01-21 12:00:00,38.15,38.18,38.13,38.16,130027.0,30.8655,30.8898,30.8494,30.8736,130027.0
2022-01-21 12:30:00,38.16,38.18,38.12,38.14,169571.0,30.8736,30.8898,30.8413,30.8575,169571.0
2022-01-21 13:00:00,38.14,38.18,38.13,38.13,282230.0,30.8575,30.8898,30.8494,30.8494,282230.0
2022-01-21 13:30:00,38.14,38.17,38.09,38.1,504251.0,30.8575,30.8817,30.817,30.8251,504251.0
2022-01-21 14:00:00,38.1,38.13,38.08,38.09,322473.0,30.8251,30.8494,30.8089,30.817,322473.0
2022-01-21 14:30:00,38.09,38.1,38.03,38.04,231531.0,30.817,30.8251,30.7685,30.7766,231531.0
2022-01-21 15:00:00,38.05,38.05,38.01,38.02,531145.0,30.7846,30.7846,30.7523,30.7604,531145.0
2022-01-21 15:30:00,38.01,38.1,38.0,38.07,593920.0,30.7523,30.8251,30.7442,30.8008,593920.0
2022-01-24 09:30:00,37.83,37.87,37.63,37.64,1315906.0,30.6066,30.639,30.4448,30.4529,1315906.0
2022-01-24 10:00:00,37.64,37.7,37.54,37.68,1189619.0,30.4529,30.5015,30.372,30.4853,1189619.0
2022-01-24 10:30:00,37.68,37.75,37.65,37.7,649267.0,30.4853,30.5419,30.461,30.5015,649267.0
2022-01-24 11:00:00,37.7,37.71,37.59,37.67,465745.0,30.5015,30.5096,30.4125,30.4772,465745.0
2022-01-24 11:30:00,37.68,37.7,37.57,37.63,541203.0,30.4853,30.5015,30.3963,30.4448,541203.0
2022-01-24 12:00:00,37.62,37.63,37.52,37.58,777738.0,30.4367,30.4448,30.3558,30.4044,777738.0
2022-01-24 12:30:00,37.58,37.67,37.52,37.62,314391.0,30.4044,30.4772,30.3558,30.4367,314391.0
2022-01-24 13:00:00,37.62,37.74,37.61,37.72,443046.0,30.4367,30.5338,30.4287,30.5177,443046.0
2022-01-24 13:30:00,37.71,37.8,37.71,37.79,489291.0,30.5096,30.5824,30.5096,30.5743,489291.0
2022-01-24 14:00:00,37.79,37.86,37.69,37.71,697174.0,30.5743,30.6309,30.4934,30.5096,697174.0
2022-01-24 14:30:00,37.72,37.81,37.68,37.81,504612.0,30.5177,30.5905,30.4853,30.5905,504612.0
2022-01-24 15:00:00,37.8,37.84,37.77,37.82,283417.0,30.5824,30.6147,30.5581,30.5986,283417.0
2022-01-24 15:30:00,37.81,38.03,37.79,38.02,1405295.0,30.5905,30.7685,30.5743,30.7604,1405295.0
2022-01-25 09:30:00,37.83,37.83,37.65,37.68,961843.0,30.6066,30.6066,30.461,30.4853,961843.0
2022-01-25 10:00:00,37.68,37.74,37.62,37.74,1097736.0,30.4853,30.5338,30.4367,30.5338,1097736.0
2022-01-25 10:30:00,37.74,37.76,37.67,37.69,622969.0,30.5338,30.55,30.4772,30.4934,622969.0
2022-01-25 11:00:00,37.69,37.74,37.67,37.72,212408.0,30.4934,30.5338,30.4772,30.5177,212408.0
2022-01-25 11:30:00,37.72,37.72,37.66,37.67,246130.0,30.5177,30.5177,30.4691,30.4772,246130.0
2022-01-25 12:00:00,37.68,37.73,37.66,37.73,248453.0,30.4853,30.5257,30.4691,30.5257,248453.0
2022-01-25 12:30:00,37.73,37.73,37.64,37.66,498271.0,30.5257,30.5257,30.4529,30.4691,498271.0
2022-01-25 13:00:00,37.66,37.73,37.64,37.72,351265.0,30.4691,30.5257,30.4529,30.5177,351265.0
2022-01-25 13:30:00,37.72,37.81,37.71,37.8,926036.0,30.5177,30.5905,30.5096,30.5824,926036.0
2022-01-25 14:00:00,37.8,37.84,37.76,37.82,333157.0,30.5824,30.6147,30.55,30.5986,333157.0
2022-01-25 14:30:00,37.81,37.87,37.78,37.86,351536.0,30.5905,30.639,30.5662,30.6309,351536.0
2022-01-25 15:00:00,37.86,37.86,37.76,37.76,467335.0,30.6309,30.6309,30.55,30.55,467335.0
2022-01-25 15:30:00,37.76,37.79,37.7,37.72,596881.0,30.55,30.5743,30.5015,30.5177,596881.0
2022-01-26 09:30:00,37.86,37.93,37.83,37.89,863697.0,30.6309,30.6876,30.6066,30.6552,863697.0
2022-01-26 10:00:00,37.9,37.93,37.84,37.84,273000.0,30.6633,30.6876,30.6147,30.6147,273000.0
2022-01-26 10:30:00,37.84,37.86,37.8,37.83,933030.0,30.6147,30.6309,30.5824,30.6066,933030.0
2022-01-26 11:00:00,37.82,37.87,37.81,37.86,146524.0,30.5986,30.639,30.5905,30.6309,146524.0
2022-01-26 11:30:00,37.87,37.88,37.85,37.86,117927.0,30.639,30.6471,30.6228,30.6309,117927.0
2022-01-26 12:00:00,37.87,37.87,37.84,37.84,174820.0,30.639,30.639,30.6147,30.6147,174820.0
2022-01-26 12:30:00,37.85,37.85,37.82,37.84,122495.0,30.6228,30.6228,30.5986,30.6147,122495.0
2022-01-26 13:00:00,37.83,37.84,37.78,37.8,290029.0,30.6066,30.6147,30.5662,30.5824,290029.0
2022-01-26 13:30:00,37.79,37.85,37.78,37.84,224434.0,30.5743,30.6228,30.5662,30.6147,224434.0
2022-01-26 14:00:00,37.85,37.9,37.77,37.81,410106.0,30.6228,30.6633,30.5581,30.5905,410106.0
2022-01-26 14:30:00,37.81,37.82,37.53,37.55,1588180.0,30.5905,30.5986,30.3639,30.3801,1588180.0
2022-01-26 15:00:00,37.55,37.55,37.36,37.45,1568297.0,30.3801,30.3801,30.2264,30.2992,1568297.0
2022-01-26 15:30:00,37.46,37.48,37.37,37.4,2216910.0,30.3073,30.3235,30.2345,30.2588,2216910.0
2022-01-27 09:30:00,37.47,37.7,37.47,37.67,1479061.0,30.3154,30.5015,30.3154,30.4772,1479061.0
2022-01-27 10:00:00,37.67,37.69,37.52,37.52,546494.0,30.4772,30.4934,30.3558,30.3558,546494.0
2022-01-27 10:30:00,37.52,37.58,37.5,37.54,352130.0,30.3558,30.4044,30.3397,30.372,352130.0
2022-01-27 11:00:00,37.55,37.55,37.4,37.41,595190.0,30.3801,30.3801,30.2588,30.2668,595190.0
2022-01-27 11:30:00,37.41,37.47,37.41,37.43,225674.0,30.2668,30.3154,30.2668,30.283,225674.0
2022-01-27 12:00:00,37.43,37.43,37.31,37.32,457142.0,30.283,30.283,30.1859,30.194,457142.0
2022-01-27 12:30:00,37.32,37.32,37.02,37.18,1888114.0,30.194,30.194,29.9513,30.0808,1888114.0
2022-01-27 13:00:00,37.18,37.22,37.09,37.1,525841.0,30.0808,30.1131,30.0079,30.016,525841.0
2022-01-27 13:30:00,37.1,37.18,37.07,37.12,552739.0,30.016,30.0808,29.9918,30.0322,552739.0
2022-01-27 14:00:00,37.12,37.19,37.09,37.09,645378.0,30.0322,30.0889,30.0079,30.0079,645378.0
2022-01-27 14:30:00,37.09,37.12,37.04,37.05,763298.0,30.0079,30.0322,29.9675,29.9756,763298.0
2022-01-27 15:00:00,37.05,37.09,37.0,37.03,1084433.0,29.9756,30.0079,29.9351,29.9594,1084433.0
2022-01-27 15:30:00,37.04,37.04,36.92,36.94,2185820.0,29.9675,29.9675,29.8704,29.8866,2185820.0
2022-01-28 09:30:00,36.86,36.92,36.63,36.73,1628915.0,29.8219,29.8704,29.6358,29.7167,1628915.0
2022-01-28 10:00:00,36.74,36.92,36.72,36.84,671620.0,29.7248,29.8704,29.7086,29.8057,671620.0
2022-01-28 10:30:00,36.84,36.91,36.78,36.91,715959.0,29.8057,29.8623,29.7571,29.8623,715959.0
2022-01-28 11:00:00,36.91,37.06,36.89,37.04,474978.0,29.8623,29.9837,29.8461,29.9675,474978.0
2022-01-28 11:30:00,37.04,37.08,37.0,37.07,850971.0,29.9675,29.9999,29.9351,29.9918,850971.0
2022-01-28 12:00:00,37.07,37.12,37.03,37.04,1007381.0,29.9918,30.0322,29.9594,29.9675,1007381.0
2022-01-28 12:30:00,37.04,37.04,36.95,36.96,468385.0,29.9675,29.9675,29.8947,29.9028,468385.0
2022-01-28 13:00:00,36.96,37.03,36.96,37.0,532249.0,29.9028,29.9594,29.9028,29.9351,532249.0
2022-01-28 13:30:00,37.0,37.06,36.99,37.03,274872.0,29.9351,29.9837,29.927,29.9594,274872.0
2022-01-28 14:00:00,37.03,37.06,36.92,36.93,446108.0,29.9594,29.9837,29.8704,29.8785,446108.0
2022-01-28 14:30:00,36.93,37.01,36.91,37.01,660368.0,29.8785,29.9432,29.8623,29.9432,660368.0
2022-01-28 15:00:00,37.01,37.03,36.98,37.02,578402.0,29.9432,29.9594,29.9189,29.9513,578402.0
2022-01-28 15:30:00,37.02,37.08,37.0,37.04,1328177.0,29.9513,29.9999,29.9351,29.9675,1328177.0
2022-01-31 09:30:00,37.04,37.14,36.98,37.13,724036.0,29.9675,30.0484,29.9189,30.0403,724036.0
2022-01-31 10:00:00,37.13,37.28,37.12,37.2,511084.0,30.0403,30.1617,30.0322,30.0969,511084.0
2022-01-31 10:30:00,37.2,37.28,37.18,37.26,281109.0,30.0969,30.1617,30.0808,30.1455,281109.0
2022-01-31 11:00:00,37.26,37.27,37.2,37.21,545229.0,30.1455,30.1536,30.0969,30.105,545229.0
2022-01-31 11:30:00,37.21,37.27,37.2,37.26,357142.0,30.105,30.1536,30.0969,30.1455,357142.0
2022-01-31 12:00:00,37.27,37.3,37.26,37.3,265181.0,30.1536,30.1778,30.1455,30.1778,265181.0
2022-01-31 12:30:00,37.29,37.35,37.29,37.33,175465.0,30.1698,30.2183,30.1698,30.2021,175465.0
2022-01-31 13:00:00,37.33,37.38,37.32,37.34,171045.0,30.2021,30.2426,30.194,30.2102,171045.0
2022-01-31 13:30:00,37.35,37.38,37.32,37.38,274281.0,30.2183,30.2426,30.194,30.2426,274281.0
2022-01-31 14:00:00,37.38,37.44,37.37,37.44,158204.0,30.2426,30.2911,30.2345,30.2911,158204.0
2022-01-31 14:30:00,37.44,37.46,37.41,37.45,274982.0,30.2911,30.3073,30.2668,30.2992,274982.0
2022-01-31 15:00:00,37.45,37.48,37.38,37.47,585300.0,30.2992,30.3235,30.2426,30.3154,585300.0
2022-01-31 15:30:00,37.48,37.66,37.46,37.65,939415.0,30.3235,30.4691,30.3073,30.461,939415.0
2022-02-01 09:30:00,37.63,37.7,37.55,37.61,750503.0,30.5358,30.5926,30.4709,30.5196,750503.0
2022-02-01 10:00:00,37.6,37.6,37.45,37.48,318465.0,30.5115,30.5115,30.3898,30.4141,318465.0
2022-02-01 10:30:00,37.48,37.51,37.4,37.43,491970.0,30.4141,30.4384,30.3492,30.3735,491970.0
2022-02-01 11:00:00,37.43,37.45,37.39,37.43,403798.0,30.3735,30.3898,30.3411,30.3735,403798.0
2022-02-01 11:30:00,37.43,37.54,37.4,37.51,307417.0,30.3735,30.4628,30.3492,30.4384,307417.0
2022-02-01 12:00:00,37.51,37.52,37.48,37.52,233281.0,30.4384,30.4466,30.4141,30.4466,233281.0
2022-02-01 12:30:00,37.52,37.54,37.47,37.53,225516.0,30.4466,30.4628,30.406,30.4547,225516.0
2022-02-01 13:00:00,37.52,37.56,37.49,37.54,184347.0,30.4466,30.479,30.4222,30.4628,184347.0
2022-02-01 13:30:00,37.54,37.59,37.51,37.58,289740.0,30.4628,30.5034,30.4384,30.4952,289740.0
2022-02-01 14:00:00,37.58,37.6,37.51,37.54,407967.0,30.4952,30.5115,30.4384,30.4628,407967.0
2022-02-01 14:30:00,37.54,37.56,37.5,37.52,336418.0,30.4628,30.479,30.4303,30.4466,336418.0
2022-02-01 15:00:00,37.51,37.57,37.51,37.55,296430.0,30.4384,30.4871,30.4384,30.4709,296430.0
2022-02-01 15:30:00,37.55,37.59,37.54,37.58,585627.0,30.4709,30.5034,30.4628,30.4952,585627.0
2022-02-02 09:30:00,37.63,37.68,37.58,37.61,362741.0,30.5358,30.5764,30.4952,30.5196,362741.0
2022-02-02 10:00:00,37.61,37.68,37.6,37.63,147950.0,30.5196,30.5764,30.5115,30.5358,147950.0
2022-02-02 10:30:00,37.63,37.66,37.6,37.63,266457.0,30.5358,30.5602,30.5115,30.5358,266457.0
2022-02-02 11:00:00,37.63,37.64,37.44,37.49,1514286.0,30.5358,30.5439,30.3816,30.4222,1514286.0
2022-02-02 11:30:00,37.48,37.51,37.44,37.51,564425.0,30.4141,30.4384,30.3816,30.4384,564425.0
2022-02-02 12:00:00,37.5,37.51,37.46,37.47,538429.0,30.4303,30.4384,30.3979,30.406,538429.0
2022-02-02 12:30:00,37.47,37.5,37.46,37.48,445266.0,30.406,30.4303,30.3979,30.4141,445266.0
2022-02-02 13:00:00,37.48,37.49,37.43,37.43,583909.0,30.4141,30.4222,30.3735,30.3735,583909.0
2022-02-02 13:30:00,37.43,37.46,37.43,37.45,232545.0,30.3735,30.3979,30.3735,30.3898,232545.0
2022-02-02 14:00:00,37.45,37.48,37.42,37.44,650966.0,30.3898,30.4141,30.3654,30.3816,650966.0
2022-02-02 14:30:00,37.44,37.44,37.38,37.39,461421.0,30.3816,30.3816,30.3329,30.3411,461421.0
2022-02-02 15:00:00,37.39,37.41,37.36,37.4,777399.0,30.3411,30.3573,30.3167,30.3492,777399.0
2022-02-02 15:30:00,37.4,37.42,37.32,37.33,1522943.0,30.3492,30.3654,30.2843,30.2924,1522943.0
2022-02-03 09:30:00,37.17,37.22,36.98,37.01,1885184.0,30.1625,30.2031,30.0084,30.0327,1885184.0
2022-02-03 10:00:00,37.02,37.18,37.01,37.13,409125.0,30.0408,30.1707,30.0327,30.1301,409125.0
2022-02-03 10:30:00,37.14,37.15,37.11,37.12,404155.0,30.1382,30.1463,30.1138,30.122,404155.0
2022-02-03 11:00:00,37.12,37.19,37.11,37.15,321075.0,30.122,30.1788,30.1138,30.1463,321075.0
2022-02-03 11:30:00,37.15,37.16,37.11,37.15,256044.0,30.1463,30.1544,30.1138,30.1463,256044.0
2022-02-03 12:00:00,37.14,37.15,37.1,37.14,373782.0,30.1382,30.1463,30.1057,30.1382,373782.0
2022-02-03 12:30:00,37.15,37.16,37.12,37.13,271178.0,30.1463,30.1544,30.122,30.1301,271178.0
2022-02-03 13:00:00,37.13,37.17,37.12,37.16,185767.0,30.1301,30.1625,30.122,30.1544,185767.0
2022-02-03 13:30:00,37.15,37.17,37.14,37.15,237442.0,30.1463,30.1625,30.1382,30.1463,237442.0
2022-02-03 14:00:00,37.15,37.16,37.14,37.15,218426.0,30.1463,30.1544,30.1382,30.1463,218426.0
2022-02-03 14:30:00,37.15,37.15,37.07,37.09,561339.0,30.1463,30.1463,30.0814,30.0976,561339.0
2022-02-03 15:00:00,37.1,37.15,37.07,37.14,310575.0,30.1057,30.1463,30.0814,30.1382,310575.0
2022-02-03 15:30:00,37.13,37.14,37.04,37.07,783588.0,30.1301,30.1382,30.057,30.0814,783588.0
2022-02-04 09:30:00,36.95,36.96,36.8,36.9,884386.0,29.984,29.9921,29.8623,29.9434,884386.0
2022-02-04 10:00:00,36.9,36.95,36.88,36.88,517165.0,29.9434,29.984,29.9272,29.9272,517165.0
2022-02-04 10:30:00,36.88,36.89,36.77,36.79,634710.0,29.9272,29.9353,29.8379,29.8542,634710.0
2022-02-04 11:00:00,36.78,36.8,36.73,36.78,890648.0,29.8461,29.8623,29.8055,29.8461,890648.0
2022-02-04 11:30:00,36.77,36.87,36.77,36.81,351008.0,29.8379,29.9191,29.8379,29.8704,351008.0
2022-02-04 12:00:00,36.81,36.86,36.78,36.8,542182.0,29.8704,29.911,29.8461,29.8623,542182.0
2022-02-04 12:30:00,36.8,36.84,36.77,36.83,213233.0,29.8623,29.8948,29.8379,29.8866,213233.0
2022-02-04 13:00:00,36.84,36.89,36.84,36.87,249234.0,29.8948,29.9353,29.8948,29.9191,249234.0
2022-02-04 13:30:00,36.87,36.92,36.85,36.86,370736.0,29.9191,29.9597,29.9029,29.911,370736.0
2022-02-04 14:00:00,36.87,36.87,36.79,36.81,472299.0,29.9191,29.9191,29.8542,29.8704,472299.0
2022-02-04 14:30:00,36.82,36.86,36.8,36.8,611570.0,29.8785,29.911,29.8623,29.8623,611570.0
2022-02-04 15:00:00,36.8,36.89,36.8,36.84,633180.0,29.8623,29.9353,29.8623,29.8948,633180.0
2022-02-04 15:30:00,36.85,36.86,36.75,36.76,972436.0,29.9029,29.911,29.8217,29.8298,972436.0
2022-02-07 09:30:00,36.79,36.95,36.72,36.87,710760.0,29.8542,29.984,29.7974,29.9191,710760.0
2022-02-07 10:00:00,36.87,36.89,36.74,36.85,918995.0,29.9191,29.9353,29.8136,29.9029,918995.0
2022-02-07 10:30:00,36.85,36.89,36.82,36.85,385192.0,29.9029,29.9353,29.8785,29.9029,385192.0
2022-02-07 11:00:00,36.84,36.85,36.75,36.79,490687.0,29.8948,29.9029,29.8217,29.8542,490687.0
2022-02-07 11:30:00,36.78,36.8,36.73,36.79,278981.0,29.8461,29.8623,29.8055,29.8542,278981.0
2022-02-07 12:00:00,36.78,36.81,36.77,36.79,136119.0,29.8461,29.8704,29.8379,29.8542,136119.0
2022-02-07 12:30:00,36.78,36.82,36.76,36.8,107557.0,29.8461,29.8785,29.8298,29.8623,107557.0
2022-02-07 13:00:00,36.8,36.89,36.79,36.84,332577.0,29.8623,29.9353,29.8542,29.8948,332577.0
2022-02-07 13:30:00,36.84,36.87,36.82,36.85,243450.0,29.8948,29.9191,29.8785,29.9029,243450.0
2022-02-07 14:00:00,36.86,36.86,36.81,36.84,255287.0,29.911,29.911,29.8704,29.8948,255287.0
2022-02-07 14:30:00,36.85,36.86,36.83,36.86,386334.0,29.9029,29.911,29.8866,29.911,386334.0
2022-02-07 15:00:00,36.85,36.88,36.8,36.8,380075.0,29.9029,29.9272,29.8623,29.8623,380075.0
2022-02-07 15:30:00,36.8,36.82,36.73,36.73,549248.0,29.8623,29.8785,29.8055,29.8055,549248.0
2022-02-08 09:30:00,36.59,36.71,36.54,36.65,913960.0,29.6919,29.7893,29.6513,29.7406,913960.0
2022-02-08 10:00:00,36.64,36.68,36.6,36.66,628975.0,29.7325,29.7649,29.7,29.7487,628975.0
2022-02-08 10:30:00,36.66,36.73,36.64,36.71,440978.0,29.7487,29.8055,29.7325,29.7893,440978.0
2022-02-08 11:00:00,36.71,36.77,36.69,36.7,590887.0,29.7893,29.8379,29.773,29.7811,590887.0
2022-02-08 11:30:00,36.7,36.73,36.66,36.68,813865.0,29.7811,29.8055,29.7487,29.7649,813865.0
2022-02-08 12:00:00,36.68,36.69,36.65,36.66,301528.0,29.7649,29.773,29.7406,29.7487,301528.0
2022-02-08 12:30:00,36.66,36.67,36.61,36.61,473563.0,29.7487,29.7568,29.7081,29.7081,473563.0
2022-02-08 13:00:00,36.61,36.66,36.59,36.6,401089.0,29.7081,29.7487,29.6919,29.7,401089.0
2022-02-08 13:30:00,36.61,36.62,36.59,36.6,288228.0,29.7081,29.7162,29.6919,29.7,288228.0
2022-02-08 14:00:00,36.59,36.62,36.56,36.57,521127.0,29.6919,29.7162,29.6675,29.6757,521127.0
2022-02-08 14:30:00,36.57,36.59,36.55,36.57,430304.0,29.6757,29.6919,29.6594,29.6757,430304.0
2022-02-08 15:00:00,36.57,36.61,36.55,36.59,717206.0,29.6757,29.7081,29.6594,29.6919,717206.0
2022-02-08 15:30:00,36.59,36.62,36.58,36.6,1125007.0,29.6919,29.7162,29.6838,29.7,1125007.0
2022-02-09 09:30:00,36.8,36.86,36.76,36.79,787976.0,29.8623,29.911,29.8298,29.8542,787976.0
2022-02-09 10:00:00,36.79,36.82,36.73,36.73,841240.0,29.8542,29.8785,29.8055,29.8055,841240.0
2022-02-09 10:30:00,36.73,36.75,36.71,36.73,578166.0,29.8055,29.8217,29.7893,29.8055,578166.0
2022-02-09 11:00:00,36.73,36.78,36.7,36.77,323461.0,29.8055,29.8461,29.7811,29.8379,323461.0
2022-02-09 11:30:00,36.77,36.79,36.75,36.77,293091.0,29.8379,29.8542,29.8217,29.8379,293091.0
2022-02-09 12:00:00,36.76,36.83,36.76,36.8,174904.0,29.8298,29.8866,29.8298,29.8623,174904.0
2022-02-09 12:30:00,36.8,36.82,36.78,36.8,331752.0,29.8623,29.8785,29.8461,29.8623,331752.0
2022-02-09 13:00:00,36.8,36.84,36.8,36.81,519668.0,29.8623,29.8948,29.8623,29.8704,519668.0
2022-02-09 13:30:00,36.81,36.84,36.79,36.8,310350.0,29.8704,29.8948,29.8542,29.8623,310350.0
2022-02-09 14:00:00,36.8,36.82,36.79,36.82,191600.0,29.8623,29.8785,29.8542,29.8785,191600.0
2022-02-09 14:30:00,36.81,36.85,36.81,36.82,511346.0,29.8704,29.9029,29.8704,29.8785,511346.0
2022-02-09 15:00:00,36.83,36.83,36.77,36.77,873621.0,29.8866,29.8866,29.8379,29.8379,873621.0
2022-02-09 15:30:00,36.77,36.84,36.74,36.8,1411539.0,29.8379,29.8948,29.8136,29.8623,1411539.0
2022-02-10 09:30:00,36.47,36.59,36.33,36.55,1098524.0,29.5945,29.6919,29.4809,29.6594,1098524.0
2022-02-10 10:00:00,36.55,36.65,36.55,36.58,762487.0,29.6594,29.7406,29.6594,29.6838,762487.0
2022-02-10 10:30:00,36.58,36.62,36.48,36.49,614735.0,29.6838,29.7162,29.6026,29.6107,614735.0
2022-02-10 11:00:00,36.48,36.52,36.44,36.45,479808.0,29.6026,29.6351,29.5702,29.5783,479808.0
2022-02-10 11:30:00,36.45,36.49,36.41,36.49,1034636.0,29.5783,29.6107,29.5458,29.6107,1034636.0
2022-02-10 12:00:00,36.49,36.51,36.46,36.48,542082.0,29.6107,29.627,29.5864,29.6026,542082.0
2022-02-10 12:30:00,36.49,36.5,36.38,36.39,549162.0,29.6107,29.6188,29.5215,29.5296,549162.0
2022-02-10 13:00:00,36.39,36.43,36.3,36.3,395365.0,29.5296,29.562,29.4566,29.4566,395365.0
2022-02-10 13:30:00,36.31,36.33,36.24,36.32,871027.0,29.4647,29.4809,29.4079,29.4728,871027.0
2022-02-10 14:00:00,36.33,36.37,36.27,36.34,778487.0,29.4809,29.5134,29.4322,29.489,778487.0
2022-02-10 14:30:00,36.34,36.35,36.26,36.28,786212.0,29.489,29.4971,29.4241,29.4403,786212.0
2022-02-10 15:00:00,36.27,36.32,36.26,36.3,669050.0,29.4322,29.4728,29.4241,29.4566,669050.0
2022-02-10 15:30:00,36.3,36.3,36.24,36.28,1020673.0,29.4566,29.4566,29.4079,29.4403,1020673.0
2022-02-11 09:30:00,36.34,36.44,36.32,36.33,922217.0,29.489,29.5702,29.4728,29.4809,922217.0
2022-02-11 10:00:00,36.33,36.37,36.31,36.32,399809.0,29.4809,29.5134,29.4647,29.4728,399809.0
2022-02-11 10:30:00,36.33,36.33,36.26,36.27,243954.0,29.4809,29.4809,29.4241,29.4322,243954.0
2022-02-11 11:00:00,36.26,36.29,36.17,36.18,315177.0,29.4241,29.4484,29.3511,29.3592,315177.0
2022-02-11 11:30:00,36.18,36.19,36.11,36.16,719495.0,29.3592,29.3673,29.3024,29.3429,719495.0
2022-02-11 12:00:00,36.15,36.19,36.12,36.15,288374.0,29.3348,29.3673,29.3105,29.3348,288374.0
2022-02-11 12:30:00,36.15,36.15,36.11,36.12,195279.0,29.3348,29.3348,29.3024,29.3105,195279.0
2022-02-11 13:00:00,36.13,36.16,36.09,36.09,496264.0,29.3186,29.3429,29.2861,29.2861,496264.0
2022-02-11 13:30:00,36.09,36.1,35.94,35.94,1035688.0,29.2861,29.2943,29.1644,29.1644,1035688.0
2022-02-11 14:00:00,35.94,36.02,35.91,35.92,673952.0,29.1644,29.2293,29.1401,29.1482,673952.0
2022-02-11 14:30:00,35.91,36.0,35.86,35.93,561822.0,29.1401,29.2131,29.0995,29.1563,561822.0
2022-02-11 15:00:00,35.93,35.97,35.87,35.89,875644.0,29.1563,29.1888,29.1076,29.1238,875644.0
2022-02-11 15:30:00,35.89,35.92,35.85,35.91,801774.0,29.1238,29.1482,29.0914,29.1401,801774.0
2022-02-14 09:30:00,35.88,35.93,35.74,35.81,733710.0,29.1157,29.1563,29.0021,29.0589,733710.0
2022-02-14 10:00:00,35.81,35.81,35.75,35.77,526651.0,29.0589,29.0589,29.0102,29.0265,526651.0
2022-02-14 10:30:00,35.77,35.78,35.7,35.7,389527.0,29.0265,29.0346,28.9697,28.9697,389527.0
2022-02-14 11:00:00,35.7,35.71,35.65,35.68,349171.0,28.9697,28.9778,28.9291,28.9534,349171.0
2022-02-14 11:30:00,35.69,35.7,35.66,35.69,324646.0,28.9616,28.9697,28.9372,28.9616,324646.0
2022-02-14 12:00:00,35.69,35.72,35.68,35.72,321857.0,28.9616,28.9859,28.9534,28.9859,321857.0
2022-02-14 12:30:00,35.72,35.73,35.7,35.72,294881.0,28.9859,28.994,28.9697,28.9859,294881.0
2022-02-14 13:00:00,35.72,35.75,35.69,35.7,288010.0,28.9859,29.0102,28.9616,28.9697,288010.0
2022-02-14 13:30:00,35.69,35.7,35.61,35.62,298590.0,28.9616,28.9697,28.8966,28.9048,298590.0
2022-02-14 14:00:00,35.61,35.63,35.54,35.61,621875.0,28.8966,28.9129,28.8398,28.8966,621875.0
2022-02-14 14:30:00,35.61,35.61,35.56,35.6,437222.0,28.8966,28.8966,28.8561,28.8885,437222.0
2022-02-14 15:00:00,35.6,35.64,35.56,35.62,569164.0,28.8885,28.921,28.8561,28.9048,569164.0
2022-02-14 15:30:00,35.62,35.73,35.6,35.66,1089522.0,28.9048,28.994,28.8885,28.9372,1089522.0
2022-02-15 09:30:00,35.76,35.84,35.69,35.81,881678.0,29.0184,29.0833,28.9616,29.0589,881678.0
2022-02-15 10:00:00,35.81,35.91,35.78,35.91,359853.0,29.0589,29.1401,29.0346,29.1401,359853.0
2022-02-15 10:30:00,35.91,35.97,35.89,35.92,380566.0,29.1401,29.1888,29.1238,29.1482,380566.0
2022-02-15 11:00:00,35.91,35.93,35.86,35.86,381024.0,29.1401,29.1563,29.0995,29.0995,381024.0
2022-02-15 11:30:00,35.87,35.94,35.86,35.93,256159.0,29.1076,29.1644,29.0995,29.1563,256159.0
2022-02-15 12:00:00,35.94,35.94,35.87,35.87,279478.0,29.1644,29.1644,29.1076,29.1076,279478.0
2022-02-15 12:30:00,35.88,35.9,35.86,35.89,228342.0,29.1157,29.132,29.0995,29.1238,228342.0
2022-02-15 13:00:00,35.9,35.96,35.89,35.95,526369.0,29.132,29.1807,29.1238,29.1725,526369.0
2022-02-15 13:30:00,35.95,35.95,35.92,35.94,127685.0,29.1725,29.1725,29.1482,29.1644,127685.0
2022-02-15 14:00:00,35.94,35.95,35.91,35.94,135573.0,29.1644,29.1725,29.1401,29.1644,135573.0
2022-02-15 14:30:00,35.94,35.96,35.92,35.93,309961.0,29.1644,29.1807,29.1482,29.1563,309961.0
2022-02-15 15:00:00,35.93,35.94,35.91,35.92,614269.0,29.1563,29.1644,29.1401,29.1482,614269.0
2022-02-15 15:30:00,35.92,35.93,35.86,35.93,1060599.0,29.1482,29.1563,29.0995,29.1563,1060599.0
2022-02-16 09:30:00,35.94,35.97,35.8,35.82,517750.0,29.1644,29.1888,29.0508,29.067,517750.0
2022-02-16 10:00:00,35.82,35.9,35.82,35.9,274359.0,29.067,29.132,29.067,29.132,274359.0
2022-02-16 10:30:00,35.9,35.98,35.89,35.93,263275.0,29.132,29.1969,29.1238,29.1563,263275.0
2022-02-16 11:00:00,35.92,35.97,35.9,35.93,301190.0,29.1482,29.1888,29.132,29.1563,301190.0
2022-02-16 11:30:00,35.92,35.94,35.91,35.94,150772.0,29.1482,29.1644,29.1401,29.1644,150772.0
2022-02-16 12:00:00,35.94,35.94,35.91,35.93,470340.0,29.1644,29.1644,29.1401,29.1563,470340.0
2022-02-16 12:30:00,35.92,35.93,35.88,35.92,247667.0,29.1482,29.1563,29.1157,29.1482,247667.0
2022-02-16 13:00:00,35.92,35.93,35.88,35.88,273517.0,29.1482,29.1563,29.1157,29.1157,273517.0
2022-02-16 13:30:00,35.89,35.89,35.82,35.83,338990.0,29.1238,29.1238,29.067,29.0752,338990.0
2022-02-16 14:00:00,35.83,36.01,35.81,36.01,660255.0,29.0752,29.2212,29.0589,29.2212,660255.0
2022-02-16 14:30:00,36.01,36.14,36.0,36.09,1789751.0,29.2212,29.3267,29.2131,29.2861,1789751.0
2022-02-16 15:00:00,36.1,36.13,36.08,36.11,661267.0,29.2943,29.3186,29.278,29.3024,661267.0
2022-02-16 15:30:00,36.11,36.24,36.08,36.17,640664.0,29.3024,29.4079,29.278,29.3511,640664.0
2022-02-17 09:30:00,36.09,36.17,36.07,36.12,508056.0,29.2861,29.3511,29.2699,29.3105,508056.0
2022-02-17 10:00:00,36.11,36.23,36.1,36.15,338198.0,29.3024,29.3998,29.2943,29.3348,338198.0
2022-02-17 10:30:00,36.16,36.2,36.14,36.19,301383.0,29.3429,29.3754,29.3267,29.3673,301383.0
2022-02-17 11:00:00,36.19,36.28,36.18,36.27,368725.0,29.3673,29.4403,29.3592,29.4322,368725.0
2022-02-17 11:30:00,36.27,36.29,36.22,36.23,262829.0,29.4322,29.4484,29.3916,29.3998,262829.0
2022-02-17 12:00:00,36.23,36.25,36.19,36.2,331303.0,29.3998,29.416,29.3673,29.3754,331303.0
2022-02-17 12:30:00,36.2,36.22,36.14,36.15,173823.0,29.3754,29.3916,29.3267,29.3348,173823.0
2022-02-17 13:00:00,36.15,36.16,36.08,36.09,295353.0,29.3348,29.3429,29.278,29.2861,295353.0
2022-02-17 13:30:00,36.09,36.11,36.05,36.11,352753.0,29.2861,29.3024,29.2537,29.3024,352753.0
2022-02-17 14:00:00,36.11,36.12,36.06,36.07,291854.0,29.3024,29.3105,29.2618,29.2699,291854.0
2022-02-17 14:30:00,36.07,36.08,36.01,36.02,266675.0,29.2699,29.278,29.2212,29.2293,266675.0
2022-02-17 15:00:00,36.02,36.03,35.92,35.95,1654613.0,29.2293,29.2375,29.1482,29.1725,1654613.0
2022-02-17 15:30:00,35.95,36.0,35.93,35.95,651474.0,29.1725,29.2131,29.1563,29.1725,651474.0
2022-02-18 09:30:00,36.14,36.14,35.97,36.13,228141.0,29.3267,29.3267,29.1888,29.3186,228141.0
2022-02-18 10:00:00,36.13,36.21,36.11,36.14,399788.0,29.3186,29.3835,29.3024,29.3267,399788.0
2022-02-18 10:30:00,36.14,36.14,36.06,36.09,300536.0,29.3267,29.3267,29.2618,29.2861,300536.0
2022-02-18 11:00:00,36.09,36.09,36.0,36.07,362393.0,29.2861,29.2861,29.2131,29.2699,362393.0
2022-02-18 11:30:00,36.08,36.09,36.02,36.04,203578.0,29.278,29.2861,29.2293,29.2456,203578.0
2022-02-18 12:00:00,36.03,36.11,36.02,36.09,165354.0,29.2375,29.3024,29.2293,29.2861,165354.0
2022-02-18 12:30:00,36.09,36.11,36.03,36.06,306924.0,29.2861,29.3024,29.2375,29.2618,306924.0
2022-02-18 13:00:00,36.07,36.08,36.02,36.03,305747.0,29.2699,29.278,29.2293,29.2375,305747.0
2022-02-18 13:30:00,36.04,36.08,36.03,36.05,215351.0,29.2456,29.278,29.2375,29.2537,215351.0
2022-02-18 14:00:00,36.05,36.11,36.04,36.1,305638.0,29.2537,29.3024,29.2456,29.2943,305638.0
2022-02-18 14:30:00,36.11,36.13,36.04,36.11,278865.0,29.3024,29.3186,29.2456,29.3024,278865.0
2022-02-18 15:00:00,36.1,36.12,36.04,36.05,409126.0,29.2943,29.3105,29.2456,29.2537,409126.0
2022-02-18 15:30:00,36.04,36.07,36.0,36.03,562293.0,29.2456,29.2699,29.2131,29.2375,562293.0
2022-02-22 09:30:00,35.97,36.02,35.81,35.97,454833.0,29.1888,29.2293,29.0589,29.1888,454833.0
2022-02-22 10:00:00,35.96,36.01,35.91,36.0,598123.0,29.1807,29.2212,29.1401,29.2131,598123.0
2022-02-22 10:30:00,36.0,36.01,35.92,35.93,336720.0,29.2131,29.2212,29.1482,29.1563,336720.0
2022-02-22 11:00:00,35.93,35.95,35.9,35.92,150411.0,29.1563,29.1725,29.132,29.1482,150411.0
2022-02-22 11:30:00,35.92,35.95,35.91,35.95,195381.0,29.1482,29.1725,29.1401,29.1725,195381.0
2022-02-22 12:00:00,35.94,35.96,35.92,35.95,202591.0,29.1644,29.1807,29.1482,29.1725,202591.0
2022-02-22 12:30:00,35.94,35.95,35.89,35.9,190073.0,29.1644,29.1725,29.1238,29.132,190073.0
2022-02-22 13:00:00,35.9,35.91,35.86,35.87,178633.0,29.132,29.1401,29.0995,29.1076,178633.0
2022-02-22 13:30:00,35.87,35.89,35.8,35.82,287316.0,29.1076,29.1238,29.0508,29.067,287316.0
2022-02-22 14:00:00,35.81,35.81,35.7,35.75,1018764.0,29.0589,29.0589,28.9697,29.0102,1018764.0
2022-02-22 14:30:00,35.75,35.89,35.74,35.87,582568.0,29.0102,29.1238,29.0021,29.1076,582568.0
2022-02-22 15:00:00,35.86,35.97,35.86,35.91,357920.0,29.0995,29.1888,29.0995,29.1401,357920.0
2022-02-22 15:30:00,35.91,35.91,35.81,35.87,818219.0,29.1401,29.1401,29.0589,29.1076,818219.0
2022-02-23 09:30:00,35.88,35.94,35.84,35.88,559398.0,29.1157,29.1644,29.0833,29.1157,559398.0
2022-02-23 10:00:00,35.88,35.88,35.82,35.82,237184.0,29.1157,29.1157,29.067,29.067,237184.0
2022-02-23 10:30:00,35.83,35.86,35.82,35.84,273404.0,29.0752,29.0995,29.067,29.0833,273404.0
2022-02-23 11:00:00,35.84,35.85,35.8,35.82,210152.0,29.0833,29.0914,29.0508,29.067,210152.0
2022-02-23 11:30:00,35.82,35.89,35.81,35.88,215669.0,29.067,29.1238,29.0589,29.1157,215669.0
2022-02-23 12:00:00,35.87,35.9,35.84,35.9,138585.0,29.1076,29.132,29.0833,29.132,138585.0
2022-02-23 12:30:00,35.9,35.9,35.84,35.84,171545.0,29.132,29.132,29.0833,29.0833,171545.0
2022-02-23 13:00:00,35.84,35.85,35.79,35.79,261579.0,29.0833,29.0914,29.0427,29.0427,261579.0
2022-02-23 13:30:00,35.8,35.84,35.77,35.82,190807.0,29.0508,29.0833,29.0265,29.067,190807.0
2022-02-23 14:00:00,35.82,35.84,35.74,35.75,301153.0,29.067,29.0833,29.0021,29.0102,301153.0
2022-02-23 14:30:00,35.75,35.76,35.71,35.72,203078.0,29.0102,29.0184,28.9778,28.9859,203078.0
2022-02-23 15:00:00,35.72,35.73,35.67,35.7,483437.0,28.9859,28.994,28.9453,28.9697,483437.0
2022-02-23 15:30:00,35.7,35.71,35.63,35.68,886426.0,28.9697,28.9778,28.9129,28.9534,886426.0
2022-02-24 09:30:00,35.24,35.41,35.12,35.4,902752.0,28.5964,28.7343,28.499,28.7262,902752.0
2022-02-24 10:00:00,35.39,35.5,35.29,35.41,489460.0,28.7181,28.8074,28.637,28.7343,489460.0
2022-02-24 10:30:00,35.41,35.44,35.37,35.42,728841.0,28.7343,28.7587,28.7019,28.7425,728841.0
2022-02-24 11:00:00,35.41,35.49,35.41,35.46,726225.0,28.7343,28.7993,28.7343,28.7749,726225.0
2022-02-24 11:30:00,35.46,35.54,35.43,35.52,975215.0,28.7749,28.8398,28.7506,28.8236,975215.0
2022-02-24 12:00:00,35.52,35.54,35.46,35.5,317589.0,28.8236,28.8398,28.7749,28.8074,317589.0
2022-02-24 12:30:00,35.51,35.56,35.47,35.54,399135.0,28.8155,28.8561,28.783,28.8398,399135.0
2022-02-24 13:00:00,35.54,35.57,35.51,35.55,316466.0,28.8398,28.8642,28.8155,28.8479,316466.0
2022-02-24 13:30:00,35.55,35.66,35.53,35.59,695030.0,28.8479,28.9372,28.8317,28.8804,695030.0
2022-02-24 14:00:00,35.59,35.67,35.58,35.64,568223.0,28.8804,28.9453,28.8723,28.921,568223.0
2022-02-24 14:30:00,35.64,35.73,35.64,35.68,433338.0,28.921,28.994,28.921,28.9534,433338.0
2022-02-24 15:00:00,35.69,35.75,35.68,35.71,374830.0,28.9616,29.0102,28.9534,28.9778,374830.0
2022-02-24 15:30:00,35.72,35.89,35.71,35.84,1146705.0,28.9859,29.1238,28.9778,29.0833,1146705.0
2022-02-25 09:30:00,35.92,36.1,35.92,35.97,758505.0,29.1482,29.2943,29.1482,29.1888,758505.0
2022-02-25 10:00:00,35.97,36.09,35.94,36.08,643823.0,29.1888,29.2861,29.1644,29.278,643823.0
2022-02-25 10:30:00,36.08,36.26,36.07,36.23,505483.0,29.278,29.4241,29.2699,29.3998,505483.0
2022-02-25 11:00:00,36.23,36.31,36.21,36.24,487573.0,29.3998,29.4647,29.3835,29.4079,487573.0
2022-02-25 11:30:00,36.25,36.26,36.2,36.25,168382.0,29.416,29.4241,29.3754,29.416,168382.0
2022-02-25 12:00:00,36.25,36.27,36.22,36.26,141136.0,29.416,29.4322,29.3916,29.4241,141136.0
2022-02-25 12:30:00,36.25,36.28,36.22,36.24,177834.0,29.416,29.4403,29.3916,29.4079,177834.0
2022-02-25 13:00:00,36.25,36.29,36.22,36.29,190475.0,29.416,29.4484,29.3916,29.4484,190475.0
2022-02-25 13:30:00,36.29,36.34,36.27,36.32,277842.0,29.4484,29.489,29.4322,29.4728,277842.0
2022-02-25 14:00:00,36.32,36.35,36.28,36.33,284831.0,29.4728,29.4971,29.4403,29.4809,284831.0
2022-02-25 14:30:00,36.34,36.35,36.28,36.3,248093.0,29.489,29.4971,29.4403,29.4566,248093.0
2022-02-25 15:00:00,36.3,36.3,36.25,36.28,314011.0,29.4566,29.4566,29.416,29.4403,314011.0
2022-02-25 15:30:00,36.27,36.3,36.24,36.27,592385.0,29.4322,29.4566,29.4079,29.4322,592385.0
2022-02-28 09:30:00,36.07,36.33,36.06,36.3,485052.0,29.2699,29.4809,29.2618,29.4566,485052.0
2022-02-28 10:00:00,36.31,36.32,36.21,36.3,255242.0,29.4647,29.4728,29.3835,29.4566,255242.0
2022-02-28 10:30:00,36.3,36.42,36.3,36.41,334572.0,29.4566,29.5539,29.4566,29.5458,334572.0
2022-02-28 11:00:00,36.41,36.45,36.39,36.43,779375.0,29.5458,29.5783,29.5296,29.562,779375.0
2022-02-28 11:30:00,36.42,36.45,36.36,36.39,227020.0,29.5539,29.5783,29.5052,29.5296,227020.0
2022-02-28 12:00:00,36.38,36.39,36.29,36.34,268431.0,29.5215,29.5296,29.4484,29.489,268431.0
2022-02-28 12:30:00,36.34,36.38,36.32,36.37,246506.0,29.489,29.5215,29.4728,29.5134,246506.0
2022-02-28 13:00:00,36.37,36.39,36.31,36.35,178478.0,29.5134,29.5296,29.4647,29.4971,178478.0
2022-02-28 13:30:00,36.34,36.39,36.32,36.35,136815.0,29.489,29.5296,29.4728,29.4971,136815.0
2022-02-28 14:00:00,36.35,36.35,36.25,36.27,273271.0,29.4971,29.4971,29.416,29.4322,273271.0
2022-02-28 14:30:00,36.27,36.28,36.22,36.23,223023.0,29.4322,29.4403,29.3916,29.3998,223023.0
2022-02-28 15:00:00,36.23,36.27,36.2,36.25,226445.0,29.3998,29.4322,29.3754,29.416,226445.0
2022-02-28 15:30:00,36.25,36.4,36.22,36.4,903243.0,29.416,29.5377,29.3916,29.5377,903243.0
2022-03-01 09:30:00,36.32,36.46,36.3,36.37,793442.0,29.5724,29.6864,29.5561,29.6131,793442.0
2022-03-01 10:00:00,36.38,36.41,36.29,36.33,200650.0,29.6213,29.6457,29.548,29.5806,200650.0
2022-03-01 10:30:00,36.34,36.34,36.28,36.34,394830.0,29.5887,29.5887,29.5398,29.5887,394830.0
2022-03-01 11:00:00,36.34,36.35,36.3,36.31,229851.0,29.5887,29.5968,29.5561,29.5643,229851.0
2022-03-01 11:30:00,36.31,36.31,36.18,36.2,285763.0,29.5643,29.5643,29.4584,29.4747,285763.0
2022-03-01 12:00:00,36.2,36.22,36.14,36.18,225496.0,29.4747,29.491,29.4258,29.4584,225496.0
2022-03-01 12:30:00,36.17,36.21,36.17,36.2,238691.0,29.4503,29.4828,29.4503,29.4747,238691.0
2022-03-01 13:00:00,36.2,36.21,36.1,36.11,295079.0,29.4747,29.4828,29.3933,29.4014,295079.0
2022-03-01 13:30:00,36.11,36.19,36.09,36.17,320669.0,29.4014,29.4666,29.3851,29.4503,320669.0
2022-03-01 14:00:00,36.17,36.18,36.11,36.17,191797.0,29.4503,29.4584,29.4014,29.4503,191797.0
2022-03-01 14:30:00,36.17,36.22,36.13,36.16,254991.0,29.4503,29.491,29.4177,29.4421,254991.0
2022-03-01 15:00:00,36.15,36.2,36.14,36.16,292570.0,29.434,29.4747,29.4258,29.4421,292570.0
2022-03-01 15:30:00,36.15,36.18,36.0,36.05,985959.0,29.434,29.4584,29.3119,29.3526,985959.0
2022-03-02 09:30:00,36.11,36.18,36.02,36.15,354584.0,29.4014,29.4584,29.3281,29.434,354584.0
2022-03-02 10:00:00,36.16,36.2,36.08,36.18,295867.0,29.4421,29.4747,29.377,29.4584,295867.0
2022-03-02 10:30:00,36.18,36.2,36.05,36.07,587618.0,29.4584,29.4747,29.3526,29.3689,587618.0
2022-03-02 11:00:00,36.06,36.15,36.05,36.14,103953.0,29.3607,29.434,29.3526,29.4258,103953.0
2022-03-02 11:30:00,36.14,36.16,36.11,36.13,318633.0,29.4258,29.4421,29.4014,29.4177,318633.0
2022-03-02 12:00:00,36.13,36.17,36.1,36.17,131529.0,29.4177,29.4503,29.3933,29.4503,131529.0
2022-03-02 12:30:00,36.17,36.19,36.15,36.16,124297.0,29.4503,29.4666,29.434,29.4421,124297.0
2022-03-02 13:00:00,36.15,36.19,36.15,36.19,80209.0,29.434,29.4666,29.434,29.4666,80209.0
2022-03-02 13:30:00,36.19,36.22,36.18,36.2,113151.0,29.4666,29.491,29.4584,29.4747,113151.0
2022-03-02 14:00:00,36.2,36.22,36.18,36.2,116247.0,29.4747,29.491,29.4584,29.4747,116247.0
2022-03-02 14:30:00,36.2,36.24,36.18,36.21,123032.0,29.4747,29.5073,29.4584,29.4828,123032.0
2022-03-02 15:00:00,36.22,36.23,36.2,36.21,134952.0,29.491,29.4991,29.4747,29.4828,134952.0
2022-03-02 15:30:00,36.21,36.22,36.17,36.19,493810.0,29.4828,29.491,29.4503,29.4666,493810.0
2022-03-03 09:30:00,36.3,36.36,36.25,36.32,306804.0,29.5561,29.605,29.5154,29.5724,306804.0
2022-03-03 10:00:00,36.31,36.35,36.25,36.26,150537.0,29.5643,29.5968,29.5154,29.5236,150537.0
2022-03-03 10:30:00,36.26,36.28,36.2,36.21,124468.0,29.5236,29.5398,29.4747,29.4828,124468.0
2022-03-03 11:00:00,36.2,36.24,36.17,36.18,290535.0,29.4747,29.5073,29.4503,29.4584,290535.0
2022-03-03 11:30:00,36.18,36.21,36.17,36.2,268119.0,29.4584,29.4828,29.4503,29.4747,268119.0
2022-03-03 12:00:00,36.19,36.23,36.17,36.18,118180.0,29.4666,29.4991,29.4503,29.4584,118180.0
2022-03-03 12:30:00,36.18,36.27,36.18,36.22,255010.0,29.4584,29.5317,29.4584,29.491,255010.0
2022-03-03 13:00:00,36.21,36.27,36.21,36.27,227363.0,29.4828,29.5317,29.4828,29.5317,227363.0
2022-03-03 13:30:00,36.27,36.28,36.23,36.23,147645.0,29.5317,29.5398,29.4991,29.4991,147645.0
2022-03-03 14:00:00,36.24,36.25,36.22,36.25,131146.0,29.5073,29.5154,29.491,29.5154,131146.0
2022-03-03 14:30:00,36.24,36.25,36.21,36.23,323265.0,29.5073,29.5154,29.4828,29.4991,323265.0
2022-03-03 15:00:00,36.23,36.24,36.15,36.19,264136.0,29.4991,29.5073,29.434,29.4666,264136.0
2022-03-03 15:30:00,36.19,36.19,36.1,36.13,471406.0,29.4666,29.4666,29.3933,29.4177,471406.0
2022-03-04 09:30:00,36.1,36.1,35.97,36.05,376399.0,29.3933,29.3933,29.2874,29.3526,376399.0
2022-03-04 10:00:00,36.05,36.07,35.93,35.95,239699.0,29.3526,29.3689,29.2549,29.2711,239699.0
2022-03-04 10:30:00,35.96,35.99,35.93,35.93,255782.0,29.2793,29.3037,29.2549,29.2549,255782.0
2022-03-04 11:00:00,35.93,36.0,35.92,35.99,139230.0,29.2549,29.3119,29.2467,29.3037,139230.0
2022-03-04 11:30:00,35.99,36.02,35.95,35.98,175696.0,29.3037,29.3281,29.2711,29.2956,175696.0
2022-03-04 12:00:00,35.98,36.04,35.96,36.02,109489.0,29.2956,29.3444,29.2793,29.3281,109489.0
2022-03-04 12:30:00,36.02,36.04,35.99,36.01,77884.0,29.3281,29.3444,29.3037,29.32,77884.0
2022-03-04 13:00:00,36.02,36.06,36.01,36.02,137753.0,29.3281,29.3607,29.32,29.3281,137753.0
2022-03-04 13:30:00,36.03,36.05,35.99,36.0,96894.0,29.3363,29.3526,29.3037,29.3119,96894.0
2022-03-04 14:00:00,36.0,36.01,35.94,35.95,398081.0,29.3119,29.32,29.263,29.2711,398081.0
2022-03-04 14:30:00,35.95,35.97,35.9,35.91,422360.0,29.2711,29.2874,29.2304,29.2386,422360.0
2022-03-04 15:00:00,35.91,35.93,35.88,35.89,437805.0,29.2386,29.2549,29.2142,29.2223,437805.0
2022-03-04 15:30:00,35.9,35.9,35.84,35.86,1020134.0,29.2304,29.2304,29.1816,29.1979,1020134.0
2022-03-07 09:30:00,35.8,35.84,35.68,35.69,772060.0,29.149,29.1816,29.0513,29.0595,772060.0
2022-03-07 10:00:00,35.68,35.71,35.62,35.63,216052.0,29.0513,29.0757,29.0025,29.0106,216052.0
2022-03-07 10:30:00,35.62,35.66,35.61,35.63,155841.0,29.0025,29.035,28.9943,29.0106,155841.0
2022-03-07 11:00:00,35.63,35.67,35.61,35.63,220654.0,29.0106,29.0432,28.9943,29.0106,220654.0
2022-03-07 11:30:00,35.64,35.64,35.58,35.6,289289.0,29.0187,29.0187,28.9699,28.9862,289289.0
2022-03-07 12:00:00,35.61,35.62,35.56,35.59,151802.0,28.9943,29.0025,28.9536,28.978,151802.0
2022-03-07 12:30:00,35.58,35.62,35.57,35.59,162393.0,28.9699,29.0025,28.9617,28.978,162393.0
2022-03-07 13:00:00,35.59,35.61,35.57,35.59,182896.0,28.978,28.9943,28.9617,28.978,182896.0
2022-03-07 13:30:00,35.6,35.61,35.55,35.55,957847.0,28.9862,28.9943,28.9455,28.9455,957847.0
2022-03-07 14:00:00,35.55,35.58,35.54,35.55,200864.0,28.9455,28.9699,28.9373,28.9455,200864.0
2022-03-07 14:30:00,35.55,35.56,35.51,35.52,245601.0,28.9455,28.9536,28.9129,28.921,245601.0
2022-03-07 15:00:00,35.52,35.53,35.49,35.52,339710.0,28.921,28.9292,28.8966,28.921,339710.0
2022-03-07 15:30:00,35.52,35.54,35.47,35.54,466595.0,28.921,28.9373,28.8803,28.9373,466595.0
2022-03-08 09:30:00,35.45,35.49,35.35,35.44,553792.0,28.864,28.8966,28.7826,28.8559,553792.0
2022-03-08 10:00:00,35.42,35.45,35.33,35.39,743351.0,28.8396,28.864,28.7663,28.8152,743351.0
2022-03-08 10:30:00,35.38,35.42,35.34,35.42,538819.0,28.807,28.8396,28.7745,28.8396,538819.0
2022-03-08 11:00:00,35.42,35.44,35.34,35.35,257855.0,28.8396,28.8559,28.7745,28.7826,257855.0
2022-03-08 11:30:00,35.34,35.35,35.3,35.33,287539.0,28.7745,28.7826,28.7419,28.7663,287539.0
2022-03-08 12:00:00,35.32,35.53,35.31,35.51,362531.0,28.7582,28.9292,28.75,28.9129,362531.0
2022-03-08 12:30:00,35.5,35.61,35.47,35.61,341487.0,28.9047,28.9943,28.8803,28.9943,341487.0
2022-03-08 13:00:00,35.6,35.66,35.54,35.55,273597.0,28.9862,29.035,28.9373,28.9455,273597.0
2022-03-08 13:30:00,35.55,35.56,35.4,35.41,345152.0,28.9455,28.9536,28.8233,28.8315,345152.0
2022-03-08 14:00:00,35.4,35.47,35.36,35.46,288042.0,28.8233,28.8803,28.7908,28.8722,288042.0
2022-03-08 14:30:00,35.44,35.5,35.41,35.45,189056.0,28.8559,28.9047,28.8315,28.864,189056.0
2022-03-08 15:00:00,35.46,35.49,35.41,35.41,329211.0,28.8722,28.8966,28.8315,28.8315,329211.0
2022-03-08 15:30:00,35.4,35.44,35.35,35.37,676014.0,28.8233,28.8559,28.7826,28.7989,676014.0
2022-03-09 09:30:00,35.57,35.75,35.45,35.71,1053057.0,28.9617,29.1083,28.864,29.0757,1053057.0
2022-03-09 10:00:00,35.71,35.77,35.68,35.69,397404.0,29.0757,29.1246,29.0513,29.0595,397404.0
2022-03-09 10:30:00,35.68,35.7,35.62,35.65,332516.0,29.0513,29.0676,29.0025,29.0269,332516.0
2022-03-09 11:00:00,35.65,35.65,35.59,35.6,207057.0,29.0269,29.0269,28.978,28.9862,207057.0
2022-03-09 11:30:00,35.61,35.67,35.6,35.65,197504.0,28.9943,29.0432,28.9862,29.0269,197504.0
2022-03-09 12:00:00,35.66,35.74,35.64,35.73,205136.0,29.035,29.1002,29.0187,29.092,205136.0
2022-03-09 12:30:00,35.73,35.76,35.72,35.73,148623.0,29.092,29.1164,29.0839,29.092,148623.0
2022-03-09 13:00:00,35.73,35.74,35.7,35.73,261513.0,29.092,29.1002,29.0676,29.092,261513.0
2022-03-09 13:30:00,35.73,35.73,35.67,35.7,130693.0,29.092,29.092,29.0432,29.0676,130693.0
2022-03-09 14:00:00,35.7,35.75,35.69,35.7,209147.0,29.0676,29.1083,29.0595,29.0676,209147.0
2022-03-09 14:30:00,35.7,35.72,35.68,35.7,154717.0,29.0676,29.0839,29.0513,29.0676,154717.0
2022-03-09 15:00:00,35.7,35.74,35.69,35.71,276829.0,29.0676,29.1002,29.0595,29.0757,276829.0
2022-03-09 15:30:00,35.72,35.75,35.7,35.71,638251.0,29.0839,29.1083,29.0676,29.0757,638251.0
2022-03-10 09:30:00,35.54,35.6,35.51,35.57,377053.0,28.9373,28.9862,28.9129,28.9617,377053.0
2022-03-10 10:00:00,35.57,35.58,35.51,35.53,219811.0,28.9617,28.9699,28.9129,28.9292,219811.0
2022-03-10 10:30:00,35.52,35.52,35.47,35.48,356519.0,28.921,28.921,28.8803,28.8885,356519.0
2022-03-10 11:00:00,35.47,35.49,35.44,35.44,189274.0,28.8803,28.8966,28.8559,28.8559,189274.0
2022-03-10 11:30:00,35.45,35.5,35.44,35.49,204896.0,28.864,28.9047,28.8559,28.8966,204896.0
2022-03-10 12:00:00,35.5,35.53,35.48,35.51,138432.0,28.9047,28.9292,28.8885,28.9129,138432.0
2022-03-10 12:30:00,35.51,35.52,35.47,35.48,432869.0,28.9129,28.921,28.8803,28.8885,432869.0
2022-03-10 13:00:00,35.47,35.5,35.45,35.49,286822.0,28.8803,28.9047,28.864,28.8966,286822.0
2022-03-10 13:30:00,35.48,35.51,35.47,35.48,165771.0,28.8885,28.9129,28.8803,28.8885,165771.0
2022-03-10 14:00:00,35.48,35.52,35.47,35.5,282732.0,28.8885,28.921,28.8803,28.9047,282732.0
2022-03-10 14:30:00,35.51,35.55,35.5,35.54,174600.0,28.9129,28.9455,28.9047,28.9373,174600.0
2022-03-10 15:00:00,35.54,35.54,35.5,35.53,173002.0,28.9373,28.9373,28.9047,28.9292,173002.0
2022-03-10 15:30:00,35.53,35.6,35.52,35.59,498933.0,28.9292,28.9862,28.921,28.978,498933.0
2022-03-11 09:30:00,35.65,35.71,35.56,35.59,232216.0,29.0269,29.0757,28.9536,28.978,232216.0
2022-03-11 10:00:00,35.59,35.59,35.53,35.55,200077.0,28.978,28.978,28.9292,28.9455,200077.0
2022-03-11 10:30:00,35.55,35.59,35.53,35.54,373683.0,28.9455,28.978,28.9292,28.9373,373683.0
2022-03-11 11:00:00,35.54,35.55,35.52,35.53,816670.0,28.9373,28.9455,28.921,28.9292,816670.0
2022-03-11 11:30:00,35.54,35.54,35.5,35.53,193889.0,28.9373,28.9373,28.9047,28.9292,193889.0
2022-03-11 12:00:00,35.52,35.53,35.46,35.47,384892.0,28.921,28.9292,28.8722,28.8803,384892.0
2022-03-11 12:30:00,35.47,35.48,35.43,35.45,316394.0,28.8803,28.8885,28.8478,28.864,316394.0
2022-03-11 13:00:00,35.44,35.48,35.43,35.47,318282.0,28.8559,28.8885,28.8478,28.8803,318282.0
2022-03-11 13:30:00,35.48,35.48,35.44,35.44,331984.0,28.8885,28.8885,28.8559,28.8559,331984.0
2022-03-11 14:00:00,35.44,35.46,35.43,35.45,176147.0,28.8559,28.8722,28.8478,28.864,176147.0
2022-03-11 14:30:00,35.45,35.46,35.44,35.44,166137.0,28.864,28.8722,28.8559,28.8559,166137.0
2022-03-11 15:00:00,35.45,35.45,35.42,35.42,215892.0,28.864,28.864,28.8396,28.8396,215892.0
2022-03-11 15:30:00,35.42,35.42,35.37,35.39,414598.0,28.8396,28.8396,28.7989,28.8152,414598.0
2022-03-14 09:30:00,35.25,35.3,35.18,35.23,736338.0,28.7012,28.7419,28.6442,28.6849,736338.0
2022-03-14 10:00:00,35.22,35.25,35.18,35.19,827200.0,28.6768,28.7012,28.6442,28.6523,827200.0
2022-03-14 10:30:00,35.19,35.2,35.15,35.18,463428.0,28.6523,28.6605,28.6198,28.6442,463428.0
2022-03-14 11:00:00,35.19,35.19,35.11,35.12,355795.0,28.6523,28.6523,28.5872,28.5953,355795.0
2022-03-14 11:30:00,35.12,35.12,35.01,35.02,536203.0,28.5953,28.5953,28.5058,28.5139,536203.0
2022-03-14 12:00:00,35.02,35.02,34.96,34.97,372436.0,28.5139,28.5139,28.4651,28.4732,372436.0
2022-03-14 12:30:00,34.98,35.0,34.88,34.89,499590.0,28.4814,28.4976,28.3999,28.4081,499590.0
2022-03-14 13:00:00,34.89,34.89,34.84,34.85,352038.0,28.4081,28.4081,28.3674,28.3755,352038.0
2022-03-14 13:30:00,34.85,34.87,34.81,34.86,387646.0,28.3755,28.3918,28.3429,28.3836,387646.0
2022-03-14 14:00:00,34.86,34.88,34.83,34.83,273316.0,28.3836,28.3999,28.3592,28.3592,273316.0
2022-03-14 14:30:00,34.83,34.89,34.82,34.89,327282.0,28.3592,28.4081,28.3511,28.4081,327282.0
2022-03-14 15:00:00,34.89,34.92,34.86,34.9,503557.0,28.4081,28.4325,28.3836,28.4162,503557.0
2022-03-14 15:30:00,34.9,34.91,34.83,34.88,1429511.0,28.4162,28.4244,28.3592,28.3999,1429511.0
2022-03-15 09:30:00,34.95,35.12,34.93,35.08,823423.0,28.4569,28.5953,28.4406,28.5628,823423.0
2022-03-15 10:00:00,35.08,35.15,35.04,35.14,225741.0,28.5628,28.6198,28.5302,28.6116,225741.0
2022-03-15 10:30:00,35.14,35.16,35.1,35.1,188826.0,28.6116,28.6279,28.5791,28.5791,188826.0
2022-03-15 11:00:00,35.1,35.11,35.06,35.1,163155.0,28.5791,28.5872,28.5465,28.5791,163155.0
2022-03-15 11:30:00,35.1,35.1,35.06,35.08,175580.0,28.5791,28.5791,28.5465,28.5628,175580.0
2022-03-15 12:00:00,35.09,35.15,35.06,35.13,625515.0,28.5709,28.6198,28.5465,28.6035,625515.0
2022-03-15 12:30:00,35.13,35.15,35.12,35.15,134044.0,28.6035,28.6198,28.5953,28.6198,134044.0
2022-03-15 13:00:00,35.15,35.17,35.12,35.12,250489.0,28.6198,28.6361,28.5953,28.5953,250489.0
2022-03-15 13:30:00,35.12,35.15,35.1,35.13,219727.0,28.5953,28.6198,28.5791,28.6035,219727.0
2022-03-15 14:00:00,35.14,35.14,35.09,35.12,212092.0,28.6116,28.6116,28.5709,28.5953,212092.0
2022-03-15 14:30:00,35.12,35.17,35.1,35.16,172967.0,28.5953,28.6361,28.5791,28.6279,172967.0
2022-03-15 15:00:00,35.16,35.22,35.15,35.22,395266.0,28.6279,28.6768,28.6198,28.6768,395266.0
2022-03-15 15:30:00,35.22,35.25,35.19,35.21,483323.0,28.6768,28.7012,28.6523,28.6686,483323.0
2022-03-16 09:30:00,35.37,35.5,35.32,35.46,311369.0,28.7989,28.9047,28.7582,28.8722,311369.0
2022-03-16 10:00:00,35.47,35.58,35.44,35.58,364748.0,28.8803,28.9699,28.8559,28.9699,364748.0
2022-03-16 10:30:00,35.58,35.61,35.55,35.58,678366.0,28.9699,28.9943,28.9455,28.9699,678366.0
2022-03-16 11:00:00,35.59,35.62,35.56,35.6,445732.0,28.978,29.0025,28.9536,28.9862,445732.0
2022-03-16 11:30:00,35.6,35.62,35.55,35.58,177734.0,28.9862,29.0025,28.9455,28.9699,177734.0
2022-03-16 12:00:00,35.57,35.6,35.56,35.57,157158.0,28.9617,28.9862,28.9536,28.9617,157158.0
2022-03-16 12:30:00,35.57,35.59,35.54,35.58,165797.0,28.9617,28.978,28.9373,28.9699,165797.0
2022-03-16 13:00:00,35.59,35.59,35.51,35.52,261599.0,28.978,28.978,28.9129,28.921,261599.0
2022-03-16 13:30:00,35.52,35.58,35.51,35.57,173363.0,28.921,28.9699,28.9129,28.9617,173363.0
2022-03-16 14:00:00,35.56,35.57,35.29,35.3,1140634.0,28.9536,28.9617,28.7338,28.7419,1140634.0
2022-03-16 14:30:00,35.3,35.42,35.21,35.38,692918.0,28.7419,28.8396,28.6686,28.807,692918.0
2022-03-16 15:00:00,35.39,35.53,35.35,35.5,464884.0,28.8152,28.9292,28.7826,28.9047,464884.0
2022-03-16 15:30:00,35.5,35.69,35.46,35.6,1362157.0,28.9047,29.0595,28.8722,28.9862,1362157.0
2022-03-17 09:30:00,35.66,35.91,35.66,35.91,763129.0,29.035,29.2386,29.035,29.2386,763129.0
2022-03-17 10:00:00,35.9,35.93,35.87,35.92,328219.0,29.2304,29.2549,29.206,29.2467,328219.0
2022-03-17 10:30:00,35.91,35.92,35.84,35.87,235366.0,29.2386,29.2467,29.1816,29.206,235366.0
2022-03-17 11:00:00,35.86,35.9,35.84,35.88,303427.0,29.1979,29.2304,29.1816,29.2142,303427.0
2022-03-17 11:30:00,35.87,35.9,35.85,35.88,148613.0,29.206,29.2304,29.1897,29.2142,148613.0
2022-03-17 12:00:00,35.87,35.92,35.86,35.91,211154.0,29.206,29.2467,29.1979,29.2386,211154.0
2022-03-17 12:30:00,35.91,35.94,35.9,35.92,110662.0,29.2386,29.263,29.2304,29.2467,110662.0
2022-03-17 13:00:00,35.92,35.96,35.89,35.94,277649.0,29.2467,29.2793,29.2223,29.263,277649.0
2022-03-17 13:30:00,35.94,35.97,35.89,35.95,488284.0,29.263,29.2874,29.2223,29.2711,488284.0
2022-03-17 14:00:00,35.95,35.95,35.92,35.95,248735.0,29.2711,29.2711,29.2467,29.2711,248735.0
2022-03-17 14:30:00,35.95,35.97,35.93,35.97,224043.0,29.2711,29.2874,29.2549,29.2874,224043.0
2022-03-17 15:00:00,35.97,35.98,35.9,35.9,216285.0,29.2874,29.2956,29.2304,29.2304,216285.0
2022-03-17 15:30:00,35.91,35.96,35.88,35.93,430657.0,29.2386,29.2793,29.2142,29.2549,430657.0
2022-03-18 09:30:00,35.89,36.03,35.89,35.98,612468.0,29.2223,29.3363,29.2223,29.2956,612468.0
2022-03-18 10:00:00,35.98,36.12,35.97,36.12,283200.0,29.2956,29.4096,29.2874,29.4096,283200.0
2022-03-18 10:30:00,36.12,36.13,36.04,36.05,354217.0,29.4096,29.4177,29.3444,29.3526,354217.0
2022-03-18 11:00:00,36.05,36.08,36.04,36.08,284101.0,29.3526,29.377,29.3444,29.377,284101.0
2022-03-18 11:30:00,36.08,36.09,36.03,36.08,218347.0,29.377,29.3851,29.3363,29.377,218347.0
2022-03-18 12:00:00,36.09,36.12,36.08,36.09,269001.0,29.3851,29.4096,29.377,29.3851,269001.0
2022-03-18 12:30:00,36.09,36.12,36.07,36.07,160480.0,29.3851,29.4096,29.3689,29.3689,160480.0
2022-03-18 13:00:00,36.07,36.11,36.06,36.09,176175.0,29.3689,29.4014,29.3607,29.3851,176175.0
2022-03-18 13:30:00,36.09,36.12,36.08,36.09,430109.0,29.3851,29.4096,29.377,29.3851,430109.0
2022-03-18 14:00:00,36.1,36.11,36.06,36.08,234662.0,29.3933,29.4014,29.3607,29.377,234662.0
2022-03-18 14:30:00,36.08,36.09,36.06,36.07,108782.0,29.377,29.3851,29.3607,29.3689,108782.0
2022-03-18 15:00:00,36.07,36.15,36.06,36.15,1083537.0,29.3689,29.434,29.3607,29.434,1083537.0
2022-03-18 15:30:00,36.14,36.18,36.13,36.17,661590.0,29.4258,29.4584,29.4177,29.4503,661590.0
2022-03-21 09:30:00,36.09,36.16,36.03,36.05,424177.0,29.3851,29.4421,29.3363,29.3526,424177.0
2022-03-21 10:00:00,36.05,36.08,36.02,36.05,176576.0,29.3526,29.377,29.3281,29.3526,176576.0
2022-03-21 10:30:00,36.05,36.12,36.05,36.11,202131.0,29.3526,29.4096,29.3526,29.4014,202131.0
2022-03-21 11:00:00,36.12,36.16,36.11,36.15,345894.0,29.4096,29.4421,29.4014,29.434,345894.0
2022-03-21 11:30:00,36.16,36.17,36.11,36.14,179209.0,29.4421,29.4503,29.4014,29.4258,179209.0
2022-03-21 12:00:00,36.14,36.15,36.12,36.14,88557.0,29.4258,29.434,29.4096,29.4258,88557.0
2022-03-21 12:30:00,36.14,36.14,35.97,35.98,500960.0,29.4258,29.4258,29.2874,29.2956,500960.0
2022-03-21 13:00:00,35.98,36.0,35.9,35.92,326178.0,29.2956,29.3119,29.2304,29.2467,326178.0
2022-03-21 13:30:00,35.93,35.95,35.87,35.89,289859.0,29.2549,29.2711,29.206,29.2223,289859.0
2022-03-21 14:00:00,35.9,35.94,35.87,35.94,236331.0,29.2304,29.263,29.206,29.263,236331.0
2022-03-21 14:30:00,35.94,35.97,35.86,35.87,353292.0,29.263,29.2874,29.1979,29.206,353292.0
2022-03-21 15:00:00,35.87,35.92,35.82,35.84,409034.0,29.206,29.2467,29.1653,29.1816,409034.0
2022-03-21 15:30:00,35.84,35.88,35.8,35.87,599883.0,29.1816,29.2142,29.149,29.206,599883.0
2022-03-22 09:30:00,35.76,35.81,35.66,35.76,607399.0,29.1164,29.1572,29.035,29.1164,607399.0
2022-03-22 10:00:00,35.76,35.85,35.76,35.84,422873.0,29.1164,29.1897,29.1164,29.1816,422873.0
2022-03-22 10:30:00,35.85,35.91,35.85,35.89,210928.0,29.1897,29.2386,29.1897,29.2223,210928.0
2022-03-22 11:00:00,35.88,35.9,35.85,35.87,496810.0,29.2142,29.2304,29.1897,29.206,496810.0
2022-03-22 11:30:00,35.86,35.9,35.84,35.89,153292.0,29.1979,29.2304,29.1816,29.2223,153292.0
2022-03-22 12:00:00,35.89,35.89,35.84,35.84,163222.0,29.2223,29.2223,29.1816,29.1816,163222.0
2022-03-22 12:30:00,35.84,35.89,35.83,35.88,233719.0,29.1816,29.2223,29.1734,29.2142,233719.0
2022-03-22 13:00:00,35.89,35.94,35.88,35.9,225789.0,29.2223,29.263,29.2142,29.2304,225789.0
2022-03-22 13:30:00,35.91,35.91,35.87,35.9,191012.0,29.2386,29.2386,29.206,29.2304,191012.0
2022-03-22 14:00:00,35.89,35.91,35.86,35.88,127293.0,29.2223,29.2386,29.1979,29.2142,127293.0
2022-03-22 14:30:00,35.88,35.92,35.87,35.9,218499.0,29.2142,29.2467,29.206,29.2304,218499.0
2022-03-22 15:00:00,35.9,35.9,35.86,35.87,351135.0,29.2304,29.2304,29.1979,29.206,351135.0
2022-03-22 15:30:00,35.87,35.88,35.81,35.82,528251.0,29.206,29.2142,29.1572,29.1653,528251.0
2022-03-23 09:30:00,35.78,35.79,35.69,35.73,381960.0,29.1327,29.1409,29.0595,29.092,381960.0
2022-03-23 10:00:00,35.74,35.81,35.72,35.76,241841.0,29.1002,29.1572,29.0839,29.1164,241841.0
2022-03-23 10:30:00,35.77,35.85,35.76,35.84,199734.0,29.1246,29.1897,29.1164,29.1816,199734.0
2022-03-23 11:00:00,35.84,35.86,35.81,35.84,128983.0,29.1816,29.1979,29.1572,29.1816,128983.0
2022-03-23 11:30:00,35.84,35.84,35.8,35.84,108307.0,29.1816,29.1816,29.149,29.1816,108307.0
2022-03-23 12:00:00,35.84,35.86,35.8,35.82,105672.0,29.1816,29.1979,29.149,29.1653,105672.0
2022-03-23 12:30:00,35.82,35.82,35.78,35.81,111498.0,29.1653,29.1653,29.1327,29.1572,111498.0
2022-03-23 13:00:00,35.81,35.83,35.76,35.77,102305.0,29.1572,29.1734,29.1164,29.1246,102305.0
2022-03-23 13:30:00,35.77,35.8,35.76,35.8,121782.0,29.1246,29.149,29.1164,29.149,121782.0
2022-03-23 14:00:00,35.8,35.82,35.78,35.82,92961.0,29.149,29.1653,29.1327,29.1653,92961.0
2022-03-23 14:30:00,35.82,35.84,35.8,35.8,222263.0,29.1653,29.1816,29.149,29.149,222263.0
2022-03-23 15:00:00,35.81,35.82,35.79,35.81,122833.0,29.1572,29.1653,29.1409,29.1572,122833.0
2022-03-23 15:30:00,35.81,35.82,35.72,35.77,641306.0,29.1572,29.1653,29.0839,29.1246,641306.0
2022-03-24 09:30:00,35.75,35.79,35.67,35.73,483087.0,29.1083,29.1409,29.0432,29.092,483087.0
2022-03-24 10:00:00,35.73,35.77,35.72,35.73,193160.0,29.092,29.1246,29.0839,29.092,193160.0
2022-03-24 10:30:00,35.73,35.77,35.73,35.76,157329.0,29.092,29.1246,29.092,29.1164,157329.0
2022-03-24 11:00:00,35.76,35.82,35.76,35.81,115830.0,29.1164,29.1653,29.1164,29.1572,115830.0
2022-03-24 11:30:00,35.82,35.89,35.81,35.88,133029.0,29.1653,29.2223,29.1572,29.2142,133029.0
2022-03-24 12:00:00,35.88,35.89,35.84,35.84,160460.0,29.2142,29.2223,29.1816,29.1816,160460.0
2022-03-24 12:30:00,35.84,35.86,35.83,35.84,179692.0,29.1816,29.1979,29.1734,29.1816,179692.0
2022-03-24 13:00:00,35.84,35.85,35.83,35.84,67080.0,29.1816,29.1897,29.1734,29.1816,67080.0
2022-03-24 13:30:00,35.84,35.85,35.82,35.84,214127.0,29.1816,29.1897,29.1653,29.1816,214127.0
2022-03-24 14:00:00,35.84,35.86,35.83,35.85,175195.0,29.1816,29.1979,29.1734,29.1897,175195.0
2022-03-24 14:30:00,35.86,35.86,35.83,35.85,149041.0,29.1979,29.1979,29.1734,29.1897,149041.0
2022-03-24 15:00:00,35.85,35.87,35.84,35.86,267764.0,29.1897,29.206,29.1816,29.1979,267764.0
2022-03-24 15:30:00,35.86,35.91,35.83,35.87,478199.0,29.1979,29.2386,29.1734,29.206,478199.0
2022-03-25 09:30:00,35.81,35.84,35.74,35.78,490585.0,29.1572,29.1816,29.1002,29.1327,490585.0
2022-03-25 10:00:00,35.78,35.81,35.77,35.8,332049.0,29.1327,29.1572,29.1246,29.149,332049.0
2022-03-25 10:30:00,35.81,35.83,35.71,35.71,390061.0,29.1572,29.1734,29.0757,29.0757,390061.0
2022-03-25 11:00:00,35.72,35.73,35.65,35.68,285159.0,29.0839,29.092,29.0269,29.0513,285159.0
2022-03-25 11:30:00,35.69,35.71,35.66,35.68,234009.0,29.0595,29.0757,29.035,29.0513,234009.0
2022-03-25 12:00:00,35.68,35.75,35.67,35.73,275826.0,29.0513,29.1083,29.0432,29.092,275826.0
2022-03-25 12:30:00,35.73,35.75,35.69,35.73,187233.0,29.092,29.1083,29.0595,29.092,187233.0
2022-03-25 13:00:00,35.73,35.73,35.66,35.68,491116.0,29.092,29.092,29.035,29.0513,491116.0
2022-03-25 13:30:00,35.68,35.69,35.62,35.64,365614.0,29.0513,29.0595,29.0025,29.0187,365614.0
2022-03-25 14:00:00,35.64,35.66,35.63,35.65,183041.0,29.0187,29.035,29.0106,29.0269,183041.0
2022-03-25 14:30:00,35.65,35.67,35.64,35.65,142111.0,29.0269,29.0432,29.0187,29.0269,142111.0
2022-03-25 15:00:00,35.65,35.66,35.6,35.61,262401.0,29.0269,29.035,28.9862,28.9943,262401.0
2022-03-25 15:30:00,35.61,35.63,35.6,35.62,328323.0,28.9943,29.0106,28.9862,29.0025,328323.0
2022-03-28 09:30:00,35.62,35.79,35.58,35.79,912019.0,29.0025,29.1409,28.9699,29.1409,912019.0
2022-03-28 10:00:00,35.79,35.81,35.74,35.77,459660.0,29.1409,29.1572,29.1002,29.1246,459660.0
2022-03-28 10:30:00,35.78,35.82,35.77,35.82,123113.0,29.1327,29.1653,29.1246,29.1653,123113.0
2022-03-28 11:00:00,35.81,35.81,35.76,35.77,278674.0,29.1572,29.1572,29.1164,29.1246,278674.0
2022-03-28 11:30:00,35.77,35.78,35.7,35.72,163036.0,29.1246,29.1327,29.0676,29.0839,163036.0
2022-03-28 12:00:00,35.72,35.78,35.71,35.72,138291.0,29.0839,29.1327,29.0757,29.0839,138291.0
2022-03-28 12:30:00,35.72,35.75,35.7,35.72,369379.0,29.0839,29.1083,29.0676,29.0839,369379.0
2022-03-28 13:00:00,35.72,35.75,35.71,35.74,206196.0,29.0839,29.1083,29.0757,29.1002,206196.0
2022-03-28 13:30:00,35.73,35.76,35.71,35.76,257620.0,29.092,29.1164,29.0757,29.1164,257620.0
2022-03-28 14:00:00,35.76,35.77,35.72,35.73,172133.0,29.1164,29.1246,29.0839,29.092,172133.0
2022-03-28 14:30:00,35.73,35.82,35.73,35.81,232223.0,29.092,29.1653,29.092,29.1572,232223.0
2022-03-28 15:00:00,35.82,35.85,35.8,35.81,323152.0,29.1653,29.1897,29.149,29.1572,323152.0
2022-03-28 15:30:00,35.81,35.92,35.81,35.9,628947.0,29.1572,29.2467,29.1572,29.2304,628947.0
2022-03-29 09:30:00,36.01,36.16,36.01,36.08,565733.0,29.32,29.4421,29.32,29.377,565733.0
2022-03-29 10:00:00,36.09,36.12,36.04,36.11,224888.0,29.3851,29.4096,29.3444,29.4014,224888.0
2022-03-29 10:30:00,36.1,36.12,36.07,36.11,268949.0,29.3933,29.4096,29.3689,29.4014,268949.0
2022-03-29 11:00:00,36.12,36.12,36.06,36.08,290859.0,29.4096,29.4096,29.3607,29.377,290859.0
2022-03-29 11:30:00,36.09,36.12,36.08,36.12,106053.0,29.3851,29.4096,29.377,29.4096,106053.0
2022-03-29 12:00:00,36.11,36.13,36.09,36.1,139034.0,29.4014,29.4177,29.3851,29.3933,139034.0
2022-03-29 12:30:00,36.1,36.13,36.09,36.09,238013.0,29.3933,29.4177,29.3851,29.3851,238013.0
2022-03-29 13:00:00,36.09,36.12,36.08,36.09,156578.0,29.3851,29.4096,29.377,29.3851,156578.0
2022-03-29 13:30:00,36.09,36.15,36.08,36.14,158296.0,29.3851,29.434,29.377,29.4258,158296.0
2022-03-29 14:00:00,36.15,36.19,36.13,36.18,327870.0,29.434,29.4666,29.4177,29.4584,327870.0
2022-03-29 14:30:00,36.19,36.23,36.18,36.21,269322.0,29.4666,29.4991,29.4584,29.4828,269322.0
2022-03-29 15:00:00,36.22,36.25,36.21,36.23,303385.0,29.491,29.5154,29.4828,29.4991,303385.0
2022-03-29 15:30:00,36.23,36.29,36.22,36.27,577672.0,29.4991,29.548,29.491,29.5317,577672.0
2022-03-30 09:30:00,36.22,36.36,36.16,36.33,406979.0,29.491,29.605,29.4421,29.5806,406979.0
2022-03-30 10:00:00,36.33,36.39,36.31,36.38,191220.0,29.5806,29.6294,29.5643,29.6213,191220.0
2022-03-30 10:30:00,36.38,36.39,36.34,36.35,150016.0,29.6213,29.6294,29.5887,29.5968,150016.0
2022-03-30 11:00:00,36.34,36.36,36.32,36.33,137451.0,29.5887,29.605,29.5724,29.5806,137451.0
2022-03-30 11:30:00,36.32,36.36,36.32,36.36,127106.0,29.5724,29.605,29.5724,29.605,127106.0
2022-03-30 12:00:00,36.36,36.37,36.34,36.35,76789.0,29.605,29.6131,29.5887,29.5968,76789.0
2022-03-30 12:30:00,36.36,36.4,36.35,36.39,172797.0,29.605,29.6375,29.5968,29.6294,172797.0
2022-03-30 13:00:00,36.39,36.39,36.35,36.37,121770.0,29.6294,29.6294,29.5968,29.6131,121770.0
2022-03-30 13:30:00,36.37,36.4,36.36,36.37,120285.0,29.6131,29.6375,29.605,29.6131,120285.0
2022-03-30 14:00:00,36.38,36.4,36.37,36.39,100560.0,29.6213,29.6375,29.6131,29.6294,100560.0
2022-03-30 14:30:00,36.38,36.38,36.33,36.35,118957.0,29.6213,29.6213,29.5806,29.5968,118957.0
2022-03-30 15:00:00,36.34,36.35,36.25,36.26,266490.0,29.5887,29.5968,29.5154,29.5236,266490.0
2022-03-30 15:30:00,36.26,36.35,36.25,36.31,495507.0,29.5236,29.5968,29.5154,29.5643,495507.0
2022-03-31 09:30:00,36.43,36.44,36.37,36.43,244484.0,29.662,29.6701,29.6131,29.662,244484.0
2022-03-31 10:00:00,36.42,36.49,36.39,36.47,305510.0,29.6538,29.7108,29.6294,29.6945,305510.0
2022-03-31 10:30:00,36.47,36.5,36.46,36.5,319254.0,29.6945,29.719,29.6864,29.719,319254.0
2022-03-31 11:00:00,36.49,36.5,36.46,36.48,218795.0,29.7108,29.719,29.6864,29.7027,218795.0
2022-03-31 11:30:00,36.49,36.5,36.48,36.5,136142.0,29.7108,29.719,29.7027,29.719,136142.0
2022-03-31 12:00:00,36.49,36.51,36.46,36.47,151257.0,29.7108,29.7271,29.6864,29.6945,151257.0
2022-03-31 12:30:00,36.47,36.48,36.45,36.45,159178.0,29.6945,29.7027,29.6783,29.6783,159178.0
2022-03-31 13:00:00,36.45,36.47,36.44,36.45,138704.0,29.6783,29.6945,29.6701,29.6783,138704.0
2022-03-31 13:30:00,36.45,36.47,36.44,36.45,322388.0,29.6783,29.6945,29.6701,29.6783,322388.0
2022-03-31 14:00:00,36.45,36.46,36.41,36.45,235451.0,29.6783,29.6864,29.6457,29.6783,235451.0
2022-03-31 14:30:00,36.45,36.48,36.45,36.48,231726.0,29.6783,29.7027,29.6783,29.7027,231726.0
2022-03-31 15:00:00,36.48,36.5,36.46,36.47,479326.0,29.7027,29.719,29.6864,29.6945,479326.0
2022-03-31 15:30:00,36.47,36.48,36.41,36.41,759116.0,29.6945,29.7027,29.6457,29.6457,759116.0
2022-04-01 09:30:00,36.21,36.27,36.04,36.08,931720.0,29.5938,29.6429,29.4549,29.4876,931720.0
2022-04-01 10:00:00,36.07,36.14,36.06,36.1,300073.0,29.4794,29.5366,29.4713,29.5039,300073.0
2022-04-01 10:30:00,36.1,36.14,36.09,36.14,179019.0,29.5039,29.5366,29.4958,29.5366,179019.0
2022-04-01 11:00:00,36.14,36.15,36.11,36.12,388868.0,29.5366,29.5448,29.5121,29.5203,388868.0
2022-04-01 11:30:00,36.11,36.12,36.08,36.11,201860.0,29.5121,29.5203,29.4876,29.5121,201860.0
2022-04-01 12:00:00,36.11,36.14,36.09,36.14,383618.0,29.5121,29.5366,29.4958,29.5366,383618.0
2022-04-01 12:30:00,36.13,36.17,36.12,36.15,179850.0,29.5285,29.5612,29.5203,29.5448,179850.0
2022-04-01 13:00:00,36.14,36.2,36.13,36.2,175484.0,29.5366,29.5857,29.5285,29.5857,175484.0
2022-04-01 13:30:00,36.2,36.25,36.19,36.2,215610.0,29.5857,29.6265,29.5775,29.5857,215610.0
2022-04-01 14:00:00,36.21,36.24,36.19,36.23,158728.0,29.5938,29.6184,29.5775,29.6102,158728.0
2022-04-01 14:30:00,36.23,36.25,36.21,36.23,180318.0,29.6102,29.6265,29.5938,29.6102,180318.0
2022-04-01 15:00:00,36.22,36.24,36.19,36.2,125082.0,29.602,29.6184,29.5775,29.5857,125082.0
2022-04-01 15:30:00,36.2,36.22,36.16,36.18,472846.0,29.5857,29.602,29.553,29.5693,472846.0
2022-04-04 09:30:00,36.18,36.2,36.12,36.18,276911.0,29.5693,29.5857,29.5203,29.5693,276911.0
2022-04-04 10:00:00,36.19,36.19,36.13,36.17,123767.0,29.5775,29.5775,29.5285,29.5612,123767.0
2022-04-04 10:30:00,36.17,36.18,36.09,36.13,392057.0,29.5612,29.5693,29.4958,29.5285,392057.0
2022-04-04 11:00:00,36.13,36.19,36.12,36.18,130379.0,29.5285,29.5775,29.5203,29.5693,130379.0
2022-04-04 11:30:00,36.19,36.2,36.16,36.18,114063.0,29.5775,29.5857,29.553,29.5693,114063.0
2022-04-04 12:00:00,36.18,36.18,36.14,36.16,84186.0,29.5693,29.5693,29.5366,29.553,84186.0
2022-04-04 12:30:00,36.15,36.16,36.12,36.16,109980.0,29.5448,29.553,29.5203,29.553,109980.0
2022-04-04 13:00:00,36.16,36.18,36.13,36.18,178371.0,29.553,29.5693,29.5285,29.5693,178371.0
2022-04-04 13:30:00,36.18,36.2,36.15,36.2,251319.0,29.5693,29.5857,29.5448,29.5857,251319.0
2022-04-04 14:00:00,36.2,36.2,36.17,36.19,268382.0,29.5857,29.5857,29.5612,29.5775,268382.0
2022-04-04 14:30:00,36.19,36.2,36.16,36.19,207086.0,29.5775,29.5857,29.553,29.5775,207086.0
2022-04-04 15:00:00,36.19,36.19,36.17,36.18,107170.0,29.5775,29.5775,29.5612,29.5693,107170.0
2022-04-04 15:30:00,36.18,36.26,36.17,36.23,652580.0,29.5693,29.6347,29.5612,29.6102,652580.0
2022-04-05 09:30:00,36.12,36.22,36.12,36.16,318952.0,29.5203,29.602,29.5203,29.553,318952.0
2022-04-05 10:00:00,36.17,36.17,35.93,35.97,209042.0,29.5612,29.5612,29.365,29.3977,209042.0
2022-04-05 10:30:00,35.98,35.98,35.91,35.96,229827.0,29.4059,29.4059,29.3487,29.3895,229827.0
2022-04-05 11:00:00,35.95,35.96,35.91,35.94,229997.0,29.3814,29.3895,29.3487,29.3732,229997.0
2022-04-05 11:30:00,35.93,35.97,35.9,35.91,281715.0,29.365,29.3977,29.3405,29.3487,281715.0
2022-04-05 12:00:00,35.91,35.93,35.86,35.87,126965.0,29.3487,29.365,29.3078,29.316,126965.0
2022-04-05 12:30:00,35.87,35.87,35.82,35.86,211555.0,29.316,29.316,29.2751,29.3078,211555.0
2022-04-05 13:00:00,35.85,35.89,35.85,35.86,278018.0,29.2996,29.3323,29.2996,29.3078,278018.0
2022-04-05 13:30:00,35.86,35.86,35.78,35.8,346066.0,29.3078,29.3078,29.2424,29.2588,346066.0
2022-04-05 14:00:00,35.8,35.89,35.78,35.85,232222.0,29.2588,29.3323,29.2424,29.2996,232222.0
2022-04-05 14:30:00,35.85,35.86,35.82,35.84,201248.0,29.2996,29.3078,29.2751,29.2915,201248.0
2022-04-05 15:00:00,35.84,35.84,35.76,35.77,313703.0,29.2915,29.2915,29.2261,29.2342,313703.0
2022-04-05 15:30:00,35.77,35.78,35.67,35.68,609623.0,29.2342,29.2424,29.1525,29.1607,609623.0
2022-04-06 09:30:00,35.47,35.47,35.33,35.39,524584.0,28.9891,28.9891,28.8746,28.9237,524584.0
2022-04-06 10:00:00,35.39,35.42,35.35,35.38,275567.0,28.9237,28.9482,28.891,28.9155,275567.0
2022-04-06 10:30:00,35.39,35.45,35.38,35.4,224872.0,28.9237,28.9727,28.9155,28.9318,224872.0
2022-04-06 11:00:00,35.41,35.45,35.4,35.44,281122.0,28.94,28.9727,28.9318,28.9645,281122.0
2022-04-06 11:30:00,35.44,35.51,35.43,35.51,351070.0,28.9645,29.0217,28.9564,29.0217,351070.0
2022-04-06 12:00:00,35.51,35.52,35.46,35.48,246010.0,29.0217,29.0299,28.9809,28.9972,246010.0
2022-04-06 12:30:00,35.47,35.51,35.46,35.49,147401.0,28.9891,29.0217,28.9809,29.0054,147401.0
2022-04-06 13:00:00,35.49,35.51,35.47,35.5,164361.0,29.0054,29.0217,28.9891,29.0136,164361.0
2022-04-06 13:30:00,35.51,35.56,35.49,35.52,194994.0,29.0217,29.0626,29.0054,29.0299,194994.0
2022-04-06 14:00:00,35.51,35.62,35.41,35.48,531114.0,29.0217,29.1116,28.94,28.9972,531114.0
2022-04-06 14:30:00,35.49,35.54,35.46,35.53,458776.0,29.0054,29.0463,28.9809,29.0381,458776.0
2022-04-06 15:00:00,35.54,35.56,35.47,35.48,506132.0,29.0463,29.0626,28.9891,28.9972,506132.0
2022-04-06 15:30:00,35.47,35.53,35.46,35.49,792752.0,28.9891,29.0381,28.9809,29.0054,792752.0
2022-04-07 09:30:00,35.46,35.55,35.37,35.53,538137.0,28.9809,29.0544,28.9073,29.0381,538137.0
2022-04-07 10:00:00,35.54,35.58,35.52,35.55,383997.0,29.0463,29.079,29.0299,29.0544,383997.0
2022-04-07 10:30:00,35.54,35.58,35.49,35.57,345618.0,29.0463,29.079,29.0054,29.0708,345618.0
2022-04-07 11:00:00,35.57,35.6,35.55,35.57,505064.0,29.0708,29.0953,29.0544,29.0708,505064.0
2022-04-07 11:30:00,35.58,35.7,35.55,35.67,1342570.0,29.079,29.177,29.0544,29.1525,1342570.0
2022-04-07 12:00:00,35.67,35.76,35.66,35.7,836256.0,29.1525,29.2261,29.1443,29.177,836256.0
2022-04-07 12:30:00,35.7,35.71,35.63,35.69,337326.0,29.177,29.1852,29.1198,29.1689,337326.0
2022-04-07 13:00:00,35.69,35.7,35.64,35.68,311459.0,29.1689,29.177,29.128,29.1607,311459.0
2022-04-07 13:30:00,35.68,35.68,35.6,35.66,404569.0,29.1607,29.1607,29.0953,29.1443,404569.0
2022-04-07 14:00:00,35.66,35.68,35.62,35.62,220904.0,29.1443,29.1607,29.1116,29.1116,220904.0
2022-04-07 14:30:00,35.63,35.68,35.58,35.67,266715.0,29.1198,29.1607,29.079,29.1525,266715.0
2022-04-07 15:00:00,35.67,35.7,35.65,35.67,262889.0,29.1525,29.177,29.1362,29.1525,262889.0
2022-04-07 15:30:00,35.67,35.69,35.64,35.65,527028.0,29.1525,29.1689,29.128,29.1362,527028.0
2022-04-08 09:30:00,35.56,35.78,35.46,35.55,420477.0,29.0626,29.2424,28.9809,29.0544,420477.0
2022-04-08 10:00:00,35.55,35.6,35.55,35.58,218875.0,29.0544,29.0953,29.0544,29.079,218875.0
2022-04-08 10:30:00,35.58,35.63,35.56,35.62,109904.0,29.079,29.1198,29.0626,29.1116,109904.0
2022-04-08 11:00:00,35.63,35.66,35.6,35.6,123642.0,29.1198,29.1443,29.0953,29.0953,123642.0
2022-04-08 11:30:00,35.6,35.63,35.58,35.62,146328.0,29.0953,29.1198,29.079,29.1116,146328.0
2022-04-08 12:00:00,35.62,35.63,35.59,35.59,131110.0,29.1116,29.1198,29.0871,29.0871,131110.0
2022-04-08 12:30:00,35.59,35.6,35.56,35.57,113997.0,29.0871,29.0953,29.0626,29.0708,113997.0
2022-04-08 13:00:00,35.57,35.58,35.51,35.52,348221.0,29.0708,29.079,29.0217,29.0299,348221.0
2022-04-08 13:30:00,35.52,35.52,35.43,35.44,432179.0,29.0299,29.0299,28.9564,28.9645,432179.0
2022-04-08 14:00:00,35.45,35.49,35.43,35.43,220768.0,28.9727,29.0054,28.9564,28.9564,220768.0
2022-04-08 14:30:00,35.43,35.47,35.43,35.45,270060.0,28.9564,28.9891,28.9564,28.9727,270060.0
2022-04-08 15:00:00,35.46,35.48,35.44,35.46,350239.0,28.9809,28.9972,28.9645,28.9809,350239.0
2022-04-08 15:30:00,35.45,35.46,35.4,35.45,390668.0,28.9727,28.9809,28.9318,28.9727,390668.0
2022-04-11 09:30:00,35.24,35.3,35.21,35.24,544905.0,28.8011,28.8501,28.7766,28.8011,544905.0
2022-04-11 10:00:00,35.23,35.28,35.22,35.22,225279.0,28.7929,28.8338,28.7847,28.7847,225279.0
2022-04-11 10:30:00,35.23,35.24,35.21,35.23,255450.0,28.7929,28.8011,28.7766,28.7929,255450.0
2022-04-11 11:00:00,35.22,35.23,35.15,35.17,156942.0,28.7847,28.7929,28.7275,28.7439,156942.0
2022-04-11 11:30:00,35.16,35.18,35.15,35.16,232353.0,28.7357,28.752,28.7275,28.7357,232353.0
2022-04-11 12:00:00,35.16,35.16,35.14,35.14,115491.0,28.7357,28.7357,28.7194,28.7194,115491.0
2022-04-11 12:30:00,35.15,35.15,35.12,35.14,244307.0,28.7275,28.7275,28.703,28.7194,244307.0
2022-04-11 13:00:00,35.14,35.16,35.11,35.12,142992.0,28.7194,28.7357,28.6948,28.703,142992.0
2022-04-11 13:30:00,35.12,35.13,35.08,35.09,208293.0,28.703,28.7112,28.6703,28.6785,208293.0
2022-04-11 14:00:00,35.09,35.13,35.07,35.08,251256.0,28.6785,28.7112,28.6621,28.6703,251256.0
2022-04-11 14:30:00,35.07,35.12,35.06,35.1,246241.0,28.6621,28.703,28.654,28.6867,246241.0
2022-04-11 15:00:00,35.11,35.13,35.07,35.07,164252.0,28.6948,28.7112,28.6621,28.6621,164252.0
2022-04-11 15:30:00,35.07,35.08,35.02,35.05,418268.0,28.6621,28.6703,28.6213,28.6458,418268.0
2022-04-12 09:30:00,35.2,35.31,35.17,35.29,461827.0,28.7684,28.8583,28.7439,28.8419,461827.0
2022-04-12 10:00:00,35.29,35.3,35.21,35.21,321167.0,28.8419,28.8501,28.7766,28.7766,321167.0
2022-04-12 10:30:00,35.21,35.22,35.15,35.18,217078.0,28.7766,28.7847,28.7275,28.752,217078.0
2022-04-12 11:00:00,35.18,35.21,35.14,35.2,158073.0,28.752,28.7766,28.7194,28.7684,158073.0
2022-04-12 11:30:00,35.21,35.23,35.2,35.23,221239.0,28.7766,28.7929,28.7684,28.7929,221239.0
2022-04-12 12:00:00,35.23,35.24,35.17,35.17,328157.0,28.7929,28.8011,28.7439,28.7439,328157.0
2022-04-12 12:30:00,35.17,35.17,35.09,35.1,229752.0,28.7439,28.7439,28.6785,28.6867,229752.0
2022-04-12 13:00:00,35.09,35.12,35.06,35.07,110455.0,28.6785,28.703,28.654,28.6621,110455.0
2022-04-12 13:30:00,35.06,35.1,35.02,35.03,182750.0,28.654,28.6867,28.6213,28.6295,182750.0
2022-04-12 14:00:00,35.03,35.05,34.97,34.98,349250.0,28.6295,28.6458,28.5804,28.5886,349250.0
2022-04-12 14:30:00,34.98,35.0,34.96,34.98,316745.0,28.5886,28.6049,28.5722,28.5886,316745.0
2022-04-12 15:00:00,34.98,34.98,34.93,34.94,300172.0,28.5886,28.5886,28.5477,28.5559,300172.0
2022-04-12 15:30:00,34.93,35.02,34.93,35.01,586923.0,28.5477,28.6213,28.5477,28.6131,586923.0
2022-04-13 09:30:00,34.97,35.16,34.97,35.05,458465.0,28.5804,28.7357,28.5804,28.6458,458465.0
2022-04-13 10:00:00,35.06,35.13,35.03,35.09,169374.0,28.654,28.7112,28.6295,28.6785,169374.0
2022-04-13 10:30:00,35.09,35.12,35.07,35.11,113467.0,28.6785,28.703,28.6621,28.6948,113467.0
2022-04-13 11:00:00,35.1,35.15,35.08,35.08,358908.0,28.6867,28.7275,28.6703,28.6703,358908.0
2022-04-13 11:30:00,35.08,35.09,35.02,35.05,262925.0,28.6703,28.6785,28.6213,28.6458,262925.0
2022-04-13 12:00:00,35.05,35.12,35.04,35.11,219859.0,28.6458,28.703,28.6376,28.6948,219859.0
2022-04-13 12:30:00,35.11,35.13,35.09,35.11,156449.0,28.6948,28.7112,28.6785,28.6948,156449.0
2022-04-13 13:00:00,35.11,35.13,35.09,35.12,164466.0,28.6948,28.7112,28.6785,28.703,164466.0
2022-04-13 13:30:00,35.11,35.12,35.05,35.07,265562.0,28.6948,28.703,28.6458,28.6621,265562.0
2022-04-13 14:00:00,35.07,35.08,35.05,35.08,156571.0,28.6621,28.6703,28.6458,28.6703,156571.0
2022-04-13 14:30:00,35.07,35.1,35.06,35.09,158541.0,28.6621,28.6867,28.654,28.6785,158541.0
2022-04-13 15:00:00,35.09,35.12,35.08,35.08,221250.0,28.6785,28.703,28.6703,28.6703,221250.0
2022-04-13 15:30:00,35.08,35.09,35.07,35.09,190297.0,28.6703,28.6785,28.6621,28.6785,190297.0
2022-04-14 09:30:00,35.03,35.1,34.95,34.97,417442.0,28.6295,28.6867,28.5641,28.5804,417442.0
2022-04-14 10:00:00,34.97,35.02,34.92,34.97,320700.0,28.5804,28.6213,28.5395,28.5804,320700.0
2022-04-14 10:30:00,34.97,35.0,34.95,34.98,179490.0,28.5804,28.6049,28.5641,28.5886,179490.0
2022-04-14 11:00:00,34.98,35.03,34.97,35.01,199584.0,28.5886,28.6295,28.5804,28.6131,199584.0
2022-04-14 11:30:00,35.01,35.01,34.94,34.94,175772.0,28.6131,28.6131,28.5559,28.5559,175772.0
2022-04-14 12:00:00,34.94,34.96,34.92,34.93,244115.0,28.5559,28.5722,28.5395,28.5477,244115.0
2022-04-14 12:30:00,34.93,34.94,34.9,34.93,177046.0,28.5477,28.5559,28.5232,28.5477,177046.0
2022-04-14 13:00:00,34.93,34.94,34.91,34.93,152693.0,28.5477,28.5559,28.5314,28.5477,152693.0
2022-04-14 13:30:00,34.92,34.97,34.91,34.95,216580.0,28.5395,28.5804,28.5314,28.5641,216580.0
2022-04-14 14:00:00,34.95,34.96,34.92,34.93,137046.0,28.5641,28.5722,28.5395,28.5477,137046.0
2022-04-14 14:30:00,34.93,34.94,34.88,34.89,303027.0,28.5477,28.5559,28.5069,28.515,303027.0
2022-04-14 15:00:00,34.89,34.94,34.87,34.92,312618.0,28.515,28.5559,28.4987,28.5395,312618.0
2022-04-14 15:30:00,34.92,34.96,34.91,34.94,551764.0,28.5395,28.5722,28.5314,28.5559,551764.0
2022-04-18 09:30:00,34.99,35.0,34.92,34.93,510749.0,28.5968,28.6049,28.5395,28.5477,510749.0
2022-04-18 10:00:00,34.92,34.94,34.89,34.91,165813.0,28.5395,28.5559,28.515,28.5314,165813.0
2022-04-18 10:30:00,34.91,34.93,34.9,34.91,108840.0,28.5314,28.5477,28.5232,28.5314,108840.0
2022-04-18 11:00:00,34.91,34.91,34.86,34.86,145421.0,28.5314,28.5314,28.4905,28.4905,145421.0
2022-04-18 11:30:00,34.87,34.87,34.82,34.85,109431.0,28.4987,28.4987,28.4578,28.4823,109431.0
2022-04-18 12:00:00,34.86,34.86,34.81,34.82,113002.0,28.4905,28.4905,28.4496,28.4578,113002.0
2022-04-18 12:30:00,34.81,34.83,34.81,34.82,250446.0,28.4496,28.466,28.4496,28.4578,250446.0
2022-04-18 13:00:00,34.82,34.84,34.82,34.83,176882.0,28.4578,28.4742,28.4578,28.466,176882.0
2022-04-18 13:30:00,34.83,34.85,34.82,34.83,385098.0,28.466,28.4823,28.4578,28.466,385098.0
2022-04-18 14:00:00,34.83,34.85,34.81,34.82,322000.0,28.466,28.4823,28.4496,28.4578,322000.0
2022-04-18 14:30:00,34.82,34.83,34.8,34.81,172477.0,28.4578,28.466,28.4415,28.4496,172477.0
2022-04-18 15:00:00,34.81,34.82,34.8,34.81,181447.0,28.4496,28.4578,28.4415,28.4496,181447.0
2022-04-18 15:30:00,34.8,34.81,34.77,34.77,453684.0,28.4415,28.4496,28.417,28.417,453684.0
2022-04-19 09:30:00,34.7,34.74,34.63,34.68,840885.0,28.3597,28.3924,28.3025,28.3434,840885.0
2022-04-19 10:00:00,34.67,34.75,34.67,34.73,280694.0,28.3352,28.4006,28.3352,28.3843,280694.0
2022-04-19 10:30:00,34.73,34.8,34.72,34.77,214030.0,28.3843,28.4415,28.3761,28.417,214030.0
2022-04-19 11:00:00,34.78,34.8,34.76,34.8,143538.0,28.4251,28.4415,28.4088,28.4415,143538.0
2022-04-19 11:30:00,34.8,34.85,34.78,34.83,239981.0,28.4415,28.4823,28.4251,28.466,239981.0
2022-04-19 12:00:00,34.84,34.85,34.81,34.82,562153.0,28.4742,28.4823,28.4496,28.4578,562153.0
2022-04-19 12:30:00,34.83,34.83,34.79,34.8,223761.0,28.466,28.466,28.4333,28.4415,223761.0
2022-04-19 13:00:00,34.8,34.81,34.77,34.77,147039.0,28.4415,28.4496,28.417,28.417,147039.0
2022-04-19 13:30:00,34.77,34.79,34.74,34.75,270225.0,28.417,28.4333,28.3924,28.4006,270225.0
2022-04-19 14:00:00,34.74,34.75,34.71,34.73,215432.0,28.3924,28.4006,28.3679,28.3843,215432.0
2022-04-19 14:30:00,34.73,34.75,34.72,34.75,222437.0,28.3843,28.4006,28.3761,28.4006,222437.0
2022-04-19 15:00:00,34.75,34.79,34.74,34.77,425835.0,28.4006,28.4333,28.3924,28.417,425835.0
2022-04-19 15:30:00,34.78,34.79,34.76,34.79,474993.0,28.4251,28.4333,28.4088,28.4333,474993.0
2022-04-20 09:30:00,34.83,34.98,34.83,34.89,470408.0,28.466,28.5886,28.466,28.515,470408.0
2022-04-20 10:00:00,34.89,34.94,34.87,34.93,193067.0,28.515,28.5559,28.4987,28.5477,193067.0
2022-04-20 10:30:00,34.93,34.98,34.92,34.97,199333.0,28.5477,28.5886,28.5395,28.5804,199333.0
2022-04-20 11:00:00,34.97,34.97,34.92,34.93,199199.0,28.5804,28.5804,28.5395,28.5477,199199.0
2022-04-20 11:30:00,34.93,34.96,34.92,34.95,209102.0,28.5477,28.5722,28.5395,28.5641,209102.0
2022-04-20 12:00:00,34.95,34.97,34.91,34.91,121297.0,28.5641,28.5804,28.5314,28.5314,121297.0
2022-04-20 12:30:00,34.91,34.94,34.91,34.94,120921.0,28.5314,28.5559,28.5314,28.5559,120921.0
2022-04-20 13:00:00,34.94,35.01,34.93,35.0,345807.0,28.5559,28.6131,28.5477,28.6049,345807.0
2022-04-20 13:30:00,34.99,35.01,34.97,35.01,381345.0,28.5968,28.6131,28.5804,28.6131,381345.0
2022-04-20 14:00:00,35.0,35.01,34.96,34.99,440212.0,28.6049,28.6131,28.5722,28.5968,440212.0
2022-04-20 14:30:00,34.99,35.0,34.96,34.99,219494.0,28.5968,28.6049,28.5722,28.5968,219494.0
2022-04-20 15:00:00,34.99,35.02,34.98,35.0,265519.0,28.5968,28.6213,28.5886,28.6049,265519.0
2022-04-20 15:30:00,35.0,35.0,34.96,34.99,390670.0,28.6049,28.6049,28.5722,28.5968,390670.0
2022-04-21 09:30:00,35.04,35.11,34.99,34.99,263600.0,28.6376,28.6948,28.5968,28.5968,263600.0
2022-04-21 10:00:00,34.99,35.0,34.9,34.93,157344.0,28.5968,28.6049,28.5232,28.5477,157344.0
2022-04-21 10:30:00,34.93,34.93,34.83,34.84,271814.0,28.5477,28.5477,28.466,28.4742,271814.0
2022-04-21 11:00:00,34.84,34.87,34.82,34.84,271001.0,28.4742,28.4987,28.4578,28.4742,271001.0
2022-04-21 11:30:00,34.83,34.84,34.78,34.79,206325.0,28.466,28.4742,28.4251,28.4333,206325.0
2022-04-21 12:00:00,34.79,34.8,34.77,34.77,108030.0,28.4333,28.4415,28.417,28.417,108030.0
2022-04-21 12:30:00,34.77,34.79,34.75,34.76,72161.0,28.417,28.4333,28.4006,28.4088,72161.0
2022-04-21 13:00:00,34.76,34.77,34.72,34.77,360796.0,28.4088,28.417,28.3761,28.417,360796.0
2022-04-21 13:30:00,34.77,34.78,34.71,34.72,425284.0,28.417,28.4251,28.3679,28.3761,425284.0
2022-04-21 14:00:00,34.72,34.72,34.64,34.65,586790.0,28.3761,28.3761,28.3107,28.3189,586790.0
2022-04-21 14:30:00,34.65,34.68,34.61,34.62,300258.0,28.3189,28.3434,28.2862,28.2944,300258.0
2022-04-21 15:00:00,34.62,34.64,34.58,34.64,429023.0,28.2944,28.3107,28.2617,28.3107,429023.0
2022-04-21 15:30:00,34.63,34.64,34.55,34.56,874414.0,28.3025,28.3107,28.2372,28.2453,874414.0
2022-04-22 09:30:00,34.5,34.53,34.44,34.5,461901.0,28.1963,28.2208,28.1473,28.1963,461901.0
2022-04-22 10:00:00,34.5,34.56,34.48,34.49,210004.0,28.1963,28.2453,28.1799,28.1881,210004.0
2022-04-22 10:30:00,34.49,34.54,34.47,34.48,135689.0,28.1881,28.229,28.1718,28.1799,135689.0
2022-04-22 11:00:00,34.48,34.49,34.45,34.47,177370.0,28.1799,28.1881,28.1554,28.1718,177370.0
2022-04-22 11:30:00,34.48,34.49,34.39,34.39,153868.0,28.1799,28.1881,28.1064,28.1064,153868.0
2022-04-22 12:00:00,34.39,34.39,34.35,34.38,235355.0,28.1064,28.1064,28.0737,28.0982,235355.0
2022-04-22 12:30:00,34.38,34.41,34.37,34.38,142608.0,28.0982,28.1227,28.09,28.0982,142608.0
2022-04-22 13:00:00,34.38,34.39,34.35,34.36,170220.0,28.0982,28.1064,28.0737,28.0819,170220.0
2022-04-22 13:30:00,34.36,34.37,34.31,34.31,225551.0,28.0819,28.09,28.041,28.041,225551.0
2022-04-22 14:00:00,34.31,34.31,34.28,34.29,348543.0,28.041,28.041,28.0165,28.0247,348543.0
2022-04-22 14:30:00,34.29,34.3,34.26,34.27,185320.0,28.0247,28.0328,28.0001,28.0083,185320.0
2022-04-22 15:00:00,34.28,34.4,34.25,34.4,756216.0,28.0165,28.1146,27.992,28.1146,756216.0
2022-04-22 15:30:00,34.4,34.46,34.33,34.39,763297.0,28.1146,28.1636,28.0574,28.1064,763297.0
2022-04-25 09:30:00,34.34,34.38,34.22,34.23,389885.0,28.0655,28.0982,27.9675,27.9756,389885.0
2022-04-25 10:00:00,34.23,34.3,34.2,34.27,250769.0,27.9756,28.0328,27.9511,28.0083,250769.0
2022-04-25 10:30:00,34.27,34.36,34.27,34.34,319777.0,28.0083,28.0819,28.0083,28.0655,319777.0
2022-04-25 11:00:00,34.34,34.36,34.3,34.3,267981.0,28.0655,28.0819,28.0328,28.0328,267981.0
2022-04-25 11:30:00,34.31,34.33,34.23,34.26,207622.0,28.041,28.0574,27.9756,28.0001,207622.0
2022-04-25 12:00:00,34.26,34.32,34.23,34.28,122268.0,28.0001,28.0492,27.9756,28.0165,122268.0
2022-04-25 12:30:00,34.27,34.3,34.26,34.28,130046.0,28.0083,28.0328,28.0001,28.0165,130046.0
2022-04-25 13:00:00,34.27,34.3,34.24,34.26,327963.0,28.0083,28.0328,27.9838,28.0001,327963.0
2022-04-25 13:30:00,34.25,34.27,34.23,34.23,194091.0,27.992,28.0083,27.9756,27.9756,194091.0
2022-04-25 14:00:00,34.24,34.3,34.23,34.3,188717.0,27.9838,28.0328,27.9756,28.0328,188717.0
2022-04-25 14:30:00,34.29,34.32,34.28,34.29,286520.0,28.0247,28.0492,28.0165,28.0247,286520.0
2022-04-25 15:00:00,34.29,34.36,34.25,34.35,664851.0,28.0247,28.0819,27.992,28.0737,664851.0
2022-04-25 15:30:00,34.35,34.49,34.34,34.47,814843.0,28.0737,28.1881,28.0655,28.1718,814843.0
2022-04-26 09:30:00,34.38,34.44,34.34,34.36,297815.0,28.0982,28.1473,28.0655,28.0819,297815.0
2022-04-26 10:00:00,34.35,34.37,34.3,34.33,201820.0,28.0737,28.09,28.0328,28.0574,201820.0
2022-04-26 10:30:00,34.32,34.34,34.3,34.3,117609.0,28.0492,28.0655,28.0328,28.0328,117609.0
2022-04-26 11:00:00,34.3,34.3,34.25,34.27,417677.0,28.0328,28.0328,27.992,28.0083,417677.0
2022-04-26 11:30:00,34.28,34.3,34.27,34.27,182143.0,28.0165,28.0328,28.0083,28.0083,182143.0
2022-04-26 12:00:00,34.28,34.32,34.26,34.31,203343.0,28.0165,28.0492,28.0001,28.041,203343.0
2022-04-26 12:30:00,34.31,34.32,34.27,34.32,96275.0,28.041,28.0492,28.0083,28.0492,96275.0
2022-04-26 13:00:00,34.32,34.33,34.25,34.25,111687.0,28.0492,28.0574,27.992,27.992,111687.0
2022-04-26 13:30:00,34.24,34.28,34.23,34.25,190915.0,27.9838,28.0165,27.9756,27.992,190915.0
2022-04-26 14:00:00,34.25,34.27,34.23,34.25,169261.0,27.992,28.0083,27.9756,27.992,169261.0
2022-04-26 14:30:00,34.25,34.25,34.17,34.21,317291.0,27.992,27.992,27.9266,27.9593,317291.0
2022-04-26 15:00:00,34.21,34.22,34.14,34.15,245772.0,27.9593,27.9675,27.9021,27.9102,245772.0
2022-04-26 15:30:00,34.15,34.18,34.1,34.1,861726.0,27.9102,27.9348,27.8694,27.8694,861726.0
2022-04-27 09:30:00,34.14,34.27,34.11,34.22,351423.0,27.9021,28.0083,27.8775,27.9675,351423.0
2022-04-27 10:00:00,34.23,34.25,34.11,34.12,352583.0,27.9756,27.992,27.8775,27.8857,352583.0
2022-04-27 10:30:00,34.11,34.14,34.08,34.11,305190.0,27.8775,27.9021,27.853,27.8775,305190.0
2022-04-27 11:00:00,34.12,34.15,34.08,34.11,310558.0,27.8857,27.9102,27.853,27.8775,310558.0
2022-04-27 11:30:00,34.12,34.14,34.1,34.12,151880.0,27.8857,27.9021,27.8694,27.8857,151880.0
2022-04-27 12:00:00,34.12,34.2,34.1,34.18,276778.0,27.8857,27.9511,27.8694,27.9348,276778.0
2022-04-27 12:30:00,34.19,34.2,34.16,34.2,169844.0,27.9429,27.9511,27.9184,27.9511,169844.0
2022-04-27 13:00:00,34.19,34.2,34.11,34.15,402991.0,27.9429,27.9511,27.8775,27.9102,402991.0
2022-04-27 13:30:00,34.16,34.16,34.13,34.13,164471.0,27.9184,27.9184,27.8939,27.8939,164471.0
2022-04-27 14:00:00,34.13,34.14,34.01,34.02,419491.0,27.8939,27.9021,27.7958,27.804,419491.0
2022-04-27 14:30:00,34.01,34.02,33.88,33.89,542385.0,27.7958,27.804,27.6896,27.6977,542385.0
2022-04-27 15:00:00,33.89,33.9,33.79,33.82,365080.0,27.6977,27.7059,27.616,27.6405,365080.0
2022-04-27 15:30:00,33.83,33.88,33.81,33.87,669909.0,27.6487,27.6896,27.6324,27.6814,669909.0
2022-04-28 09:30:00,33.93,34.0,33.82,33.86,422639.0,27.7304,27.7876,27.6405,27.6732,422639.0
2022-04-28 10:00:00,33.86,33.89,33.78,33.83,255276.0,27.6732,27.6977,27.6078,27.6487,255276.0
2022-04-28 10:30:00,33.83,33.83,33.74,33.8,697012.0,27.6487,27.6487,27.5752,27.6242,697012.0
2022-04-28 11:00:00,33.8,33.86,33.77,33.78,302785.0,27.6242,27.6732,27.5997,27.6078,302785.0
2022-04-28 11:30:00,33.78,33.78,33.68,33.71,550797.0,27.6078,27.6078,27.5261,27.5506,550797.0
2022-04-28 12:00:00,33.72,33.79,33.7,33.79,266386.0,27.5588,27.616,27.5425,27.616,266386.0
2022-04-28 12:30:00,33.79,33.96,33.79,33.94,336572.0,27.616,27.755,27.616,27.7386,336572.0
2022-04-28 13:00:00,33.95,34.0,33.93,33.98,179804.0,27.7468,27.7876,27.7304,27.7713,179804.0
2022-04-28 13:30:00,33.98,34.04,33.96,34.01,121119.0,27.7713,27.8203,27.755,27.7958,121119.0
2022-04-28 14:00:00,34.01,34.08,33.99,34.08,158108.0,27.7958,27.853,27.7795,27.853,158108.0
2022-04-28 14:30:00,34.08,34.15,34.07,34.15,151813.0,27.853,27.9102,27.8449,27.9102,151813.0
2022-04-28 15:00:00,34.15,34.36,34.13,34.29,1131811.0,27.9102,28.0819,27.8939,28.0247,1131811.0
2022-04-28 15:30:00,34.28,34.3,34.21,34.25,685090.0,28.0165,28.0328,27.9593,27.992,685090.0
2022-04-29 09:30:00,34.1,34.15,33.87,34.13,1041862.0,27.8694,27.9102,27.6814,27.8939,1041862.0
2022-04-29 10:00:00,34.13,34.13,33.97,33.98,294812.0,27.8939,27.8939,27.7631,27.7713,294812.0
2022-04-29 10:30:00,33.98,34.01,33.93,33.98,457654.0,27.7713,27.7958,27.7304,27.7713,457654.0
2022-04-29 11:00:00,33.98,34.0,33.93,33.97,177667.0,27.7713,27.7876,27.7304,27.7631,177667.0
2022-04-29 11:30:00,33.98,34.05,33.98,34.02,222678.0,27.7713,27.8285,27.7713,27.804,222678.0
2022-04-29 12:00:00,34.02,34.03,33.91,33.93,250355.0,27.804,27.8122,27.7141,27.7304,250355.0
2022-04-29 12:30:00,33.92,33.94,33.88,33.93,239936.0,27.7223,27.7386,27.6896,27.7304,239936.0
2022-04-29 13:00:00,33.94,34.04,33.93,34.01,147650.0,27.7386,27.8203,27.7304,27.7958,147650.0
2022-04-29 13:30:00,34.02,34.05,33.95,33.98,370359.0,27.804,27.8285,27.7468,27.7713,370359.0
2022-04-29 14:00:00,33.98,34.0,33.94,33.95,166080.0,27.7713,27.7876,27.7386,27.7468,166080.0
2022-04-29 14:30:00,33.95,33.97,33.9,33.95,322579.0,27.7468,27.7631,27.7059,27.7468,322579.0
2022-04-29 15:00:00,33.94,33.95,33.88,33.9,369232.0,27.7386,27.7468,27.6896,27.7059,369232.0
2022-04-29 15:30:00,33.89,33.98,33.88,33.98,798717.0,27.6977,27.7713,27.6896,27.7713,798717.0
2022-05-02 09:30:00,33.82,33.83,33.65,33.68,431575.0,27.7422,27.7504,27.6027,27.6274,431575.0
2022-05-02 10:00:00,33.68,33.7,33.59,33.67,443814.0,27.6274,27.6438,27.5535,27.6192,443814.0
2022-05-02 10:30:00,33.67,33.7,33.63,33.64,252100.0,27.6192,27.6438,27.5863,27.5945,252100.0
2022-05-02 11:00:00,33.64,33.66,33.58,33.59,247575.0,27.5945,27.611,27.5453,27.5535,247575.0
2022-05-02 11:30:00,33.58,33.59,33.5,33.54,440270.0,27.5453,27.5535,27.4797,27.5125,440270.0
2022-05-02 12:00:00,33.54,33.54,33.43,33.44,416651.0,27.5125,27.5125,27.4223,27.4305,416651.0
2022-05-02 12:30:00,33.44,33.46,33.34,33.34,316230.0,27.4305,27.4469,27.3485,27.3485,316230.0
2022-05-02 13:00:00,33.35,33.35,33.29,33.29,405294.0,27.3567,27.3567,27.3074,27.3074,405294.0
2022-05-02 13:30:00,33.29,33.33,33.26,33.27,352563.0,27.3074,27.3403,27.2828,27.291,352563.0
2022-05-02 14:00:00,33.28,33.31,33.17,33.22,573263.0,27.2992,27.3238,27.209,27.25,573263.0
2022-05-02 14:30:00,33.21,33.24,33.17,33.21,470887.0,27.2418,27.2664,27.209,27.2418,470887.0
2022-05-02 15:00:00,33.21,33.4,33.21,33.38,678163.0,27.2418,27.3977,27.2418,27.3813,678163.0
2022-05-02 15:30:00,33.38,33.42,33.32,33.33,971307.0,27.3813,27.4141,27.3321,27.3403,971307.0
2022-05-03 09:30:00,33.33,33.6,33.33,33.54,446405.0,27.3403,27.5617,27.3403,27.5125,446405.0
2022-05-03 10:00:00,33.54,33.57,33.4,33.45,703360.0,27.5125,27.5371,27.3977,27.4387,703360.0
2022-05-03 10:30:00,33.46,33.47,33.33,33.37,791419.0,27.4469,27.4551,27.3403,27.3731,791419.0
2022-05-03 11:00:00,33.37,33.49,33.35,33.46,237505.0,27.3731,27.4715,27.3567,27.4469,237505.0
2022-05-03 11:30:00,33.46,33.48,33.44,33.46,200824.0,27.4469,27.4633,27.4305,27.4469,200824.0
2022-05-03 12:00:00,33.46,33.49,33.37,33.39,370219.0,27.4469,27.4715,27.3731,27.3895,370219.0
2022-05-03 12:30:00,33.38,33.41,33.36,33.4,255655.0,27.3813,27.4059,27.3649,27.3977,255655.0
2022-05-03 13:00:00,33.39,33.43,33.37,33.41,477179.0,27.3895,27.4223,27.3731,27.4059,477179.0
2022-05-03 13:30:00,33.41,33.44,33.37,33.39,280580.0,27.4059,27.4305,27.3731,27.3895,280580.0
2022-05-03 14:00:00,33.39,33.39,33.33,33.35,159833.0,27.3895,27.3895,27.3403,27.3567,159833.0
2022-05-03 14:30:00,33.34,33.45,33.31,33.45,215803.0,27.3485,27.4387,27.3238,27.4387,215803.0
2022-05-03 15:00:00,33.45,33.45,33.36,33.4,431511.0,27.4387,27.4387,27.3649,27.3977,431511.0
2022-05-03 15:30:00,33.4,33.44,33.37,33.41,393128.0,27.3977,27.4305,27.3731,27.4059,393128.0
2022-05-04 09:30:00,33.4,33.48,33.39,33.39,283476.0,27.3977,27.4633,27.3895,27.3895,283476.0
2022-05-04 10:00:00,33.39,33.4,33.35,33.38,187663.0,27.3895,27.3977,27.3567,27.3813,187663.0
2022-05-04 10:30:00,33.38,33.38,33.34,33.35,215622.0,27.3813,27.3813,27.3485,27.3567,215622.0
2022-05-04 11:00:00,33.35,33.36,33.33,33.34,145733.0,27.3567,27.3649,27.3403,27.3485,145733.0
2022-05-04 11:30:00,33.34,33.4,33.33,33.38,132767.0,27.3485,27.3977,27.3403,27.3813,132767.0
2022-05-04 12:00:00,33.39,33.45,33.37,33.45,162170.0,27.3895,27.4387,27.3731,27.4387,162170.0
2022-05-04 12:30:00,33.45,33.47,33.42,33.43,158428.0,27.4387,27.4551,27.4141,27.4223,158428.0
2022-05-04 13:00:00,33.43,33.48,33.41,33.48,133958.0,27.4223,27.4633,27.4059,27.4633,133958.0
2022-05-04 13:30:00,33.47,33.53,33.46,33.48,198501.0,27.4551,27.5043,27.4469,27.4633,198501.0
2022-05-04 14:00:00,33.49,33.56,33.44,33.53,292216.0,27.4715,27.5289,27.4305,27.5043,292216.0
2022-05-04 14:30:00,33.54,33.82,33.39,33.82,681825.0,27.5125,27.7422,27.3895,27.7422,681825.0
2022-05-04 15:00:00,33.83,34.03,33.81,34.03,1064985.0,27.7504,27.9145,27.734,27.9145,1064985.0
2022-05-04 15:30:00,34.04,34.13,34.01,34.1,1233532.0,27.9227,27.9965,27.8981,27.9719,1233532.0
2022-05-05 09:30:00,33.9,33.94,33.71,33.76,479354.0,27.8078,27.8406,27.652,27.693,479354.0
2022-05-05 10:00:00,33.76,33.76,33.62,33.64,745421.0,27.693,27.693,27.5781,27.5945,745421.0
2022-05-05 10:30:00,33.65,33.68,33.52,33.56,285459.0,27.6027,27.6274,27.4961,27.5289,285459.0
2022-05-05 11:00:00,33.55,33.58,33.42,33.46,373484.0,27.5207,27.5453,27.4141,27.4469,373484.0
2022-05-05 11:30:00,33.46,33.49,33.4,33.43,468736.0,27.4469,27.4715,27.3977,27.4223,468736.0
2022-05-05 12:00:00,33.42,33.48,33.39,33.47,293446.0,27.4141,27.4633,27.3895,27.4551,293446.0
2022-05-05 12:30:00,33.47,33.5,33.44,33.49,278317.0,27.4551,27.4797,27.4305,27.4715,278317.0
2022-05-05 13:00:00,33.5,33.54,33.47,33.5,218304.0,27.4797,27.5125,27.4551,27.4797,218304.0
2022-05-05 13:30:00,33.49,33.55,33.47,33.52,191251.0,27.4715,27.5207,27.4551,27.4961,191251.0
2022-05-05 14:00:00,33.51,33.57,33.49,33.5,196647.0,27.4879,27.5371,27.4715,27.4797,196647.0
2022-05-05 14:30:00,33.51,33.55,33.48,33.52,234799.0,27.4879,27.5207,27.4633,27.4961,234799.0
2022-05-05 15:00:00,33.52,33.52,33.42,33.44,339343.0,27.4961,27.4961,27.4141,27.4305,339343.0
2022-05-05 15:30:00,33.43,33.6,33.42,33.58,542905.0,27.4223,27.5617,27.4141,27.5453,542905.0
2022-05-06 09:30:00,33.41,33.41,33.16,33.18,522480.0,27.4059,27.4059,27.2008,27.2172,522480.0
2022-05-06 10:00:00,33.18,33.3,33.12,33.23,711630.0,27.2172,27.3156,27.168,27.2582,711630.0
2022-05-06 10:30:00,33.23,33.37,33.18,33.36,281832.0,27.2582,27.3731,27.2172,27.3649,281832.0
2022-05-06 11:00:00,33.37,33.38,33.29,33.34,164922.0,27.3731,27.3813,27.3074,27.3485,164922.0
2022-05-06 11:30:00,33.34,33.35,33.26,33.27,193536.0,27.3485,27.3567,27.2828,27.291,193536.0
2022-05-06 12:00:00,33.26,33.33,33.26,33.29,125889.0,27.2828,27.3403,27.2828,27.3074,125889.0
2022-05-06 12:30:00,33.29,33.31,33.25,33.31,176304.0,27.3074,27.3238,27.2746,27.3238,176304.0
2022-05-06 13:00:00,33.31,33.33,33.26,33.28,183251.0,27.3238,27.3403,27.2828,27.2992,183251.0
2022-05-06 13:30:00,33.29,33.31,33.24,33.24,186857.0,27.3074,27.3238,27.2664,27.2664,186857.0
2022-05-06 14:00:00,33.25,33.26,33.17,33.18,208619.0,27.2746,27.2828,27.209,27.2172,208619.0
2022-05-06 14:30:00,33.18,33.19,33.13,33.15,305583.0,27.2172,27.2254,27.1762,27.1926,305583.0
2022-05-06 15:00:00,33.15,33.17,33.1,33.13,257220.0,27.1926,27.209,27.1516,27.1762,257220.0
2022-05-06 15:30:00,33.13,33.24,33.13,33.15,420179.0,27.1762,27.2664,27.1762,27.1926,420179.0
2022-05-09 09:30:00,32.91,33.06,32.83,33.02,406689.0,26.9957,27.1188,26.9301,27.086,406689.0
2022-05-09 10:00:00,33.01,33.05,32.91,32.91,317710.0,27.0778,27.1106,26.9957,26.9957,317710.0
2022-05-09 10:30:00,32.92,32.93,32.86,32.86,276781.0,27.0039,27.0121,26.9547,26.9547,276781.0
2022-05-09 11:00:00,32.86,32.88,32.82,32.83,413190.0,26.9547,26.9711,26.9219,26.9301,413190.0
2022-05-09 11:30:00,32.83,32.87,32.78,32.86,382145.0,26.9301,26.9629,26.8891,26.9547,382145.0
2022-05-09 12:00:00,32.86,32.91,32.82,32.87,213054.0,26.9547,26.9957,26.9219,26.9629,213054.0
2022-05-09 12:30:00,32.87,32.9,32.82,32.82,191615.0,26.9629,26.9875,26.9219,26.9219,191615.0
2022-05-09 13:00:00,32.82,32.85,32.81,32.85,126004.0,26.9219,26.9465,26.9137,26.9465,126004.0
2022-05-09 13:30:00,32.86,32.87,32.83,32.86,153199.0,26.9547,26.9629,26.9301,26.9547,153199.0
2022-05-09 14:00:00,32.85,32.88,32.83,32.84,251820.0,26.9465,26.9711,26.9301,26.9383,251820.0
2022-05-09 14:30:00,32.84,32.84,32.75,32.76,897772.0,26.9383,26.9383,26.8645,26.8727,897772.0
2022-05-09 15:00:00,32.76,32.79,32.7,32.71,440864.0,26.8727,26.8973,26.8235,26.8317,440864.0
2022-05-09 15:30:00,32.7,32.71,32.62,32.69,535933.0,26.8235,26.8317,26.7578,26.8153,535933.0
2022-05-10 09:30:00,32.96,33.07,32.89,33.05,873278.0,27.0367,27.127,26.9793,27.1106,873278.0
2022-05-10 10:00:00,33.05,33.08,33.0,33.02,362674.0,27.1106,27.1352,27.0696,27.086,362674.0
2022-05-10 10:30:00,33.02,33.04,32.9,32.93,692031.0,27.086,27.1024,26.9875,27.0121,692031.0
2022-05-10 11:00:00,32.93,32.95,32.78,32.81,608301.0,27.0121,27.0285,26.8891,26.9137,608301.0
2022-05-10 11:30:00,32.82,32.84,32.72,32.77,582701.0,26.9219,26.9383,26.8399,26.8809,582701.0
2022-05-10 12:00:00,32.77,32.83,32.72,32.74,313102.0,26.8809,26.9301,26.8399,26.8563,313102.0
2022-05-10 12:30:00,32.73,32.78,32.7,32.74,425545.0,26.8481,26.8891,26.8235,26.8563,425545.0
2022-05-10 13:00:00,32.73,32.83,32.72,32.82,333449.0,26.8481,26.9301,26.8399,26.9219,333449.0
2022-05-10 13:30:00,32.83,32.98,32.82,32.98,216936.0,26.9301,27.0532,26.9219,27.0532,216936.0
2022-05-10 14:00:00,32.97,32.98,32.88,32.9,406807.0,27.045,27.0532,26.9711,26.9875,406807.0
2022-05-10 14:30:00,32.9,32.93,32.87,32.9,360907.0,26.9875,27.0121,26.9629,26.9875,360907.0
2022-05-10 15:00:00,32.9,32.96,32.85,32.85,421457.0,26.9875,27.0367,26.9465,26.9465,421457.0
2022-05-10 15:30:00,32.85,32.92,32.81,32.89,699556.0,26.9465,27.0039,26.9137,26.9793,699556.0
2022-05-11 09:30:00,32.74,33.04,32.7,32.95,486495.0,26.8563,27.1024,26.8235,27.0285,486495.0
2022-05-11 10:00:00,32.95,33.06,32.88,33.04,372660.0,27.0285,27.1188,26.9711,27.1024,372660.0
2022-05-11 10:30:00,33.03,33.11,32.97,33.02,274055.0,27.0942,27.1598,27.045,27.086,274055.0
2022-05-11 11:00:00,33.01,33.08,32.98,33.07,163874.0,27.0778,27.1352,27.0532,27.127,163874.0
2022-05-11 11:30:00,33.08,33.13,33.04,33.05,224077.0,27.1352,27.1762,27.1024,27.1106,224077.0
2022-05-11 12:00:00,33.05,33.06,32.98,32.98,214507.0,27.1106,27.1188,27.0532,27.0532,214507.0
2022-05-11 12:30:00,32.98,33.0,32.88,32.89,298019.0,27.0532,27.0696,26.9711,26.9793,298019.0
2022-05-11 13:00:00,32.89,32.89,32.83,32.84,381982.0,26.9793,26.9793,26.9301,26.9383,381982.0
2022-05-11 13:30:00,32.84,32.84,32.77,32.78,173818.0,26.9383,26.9383,26.8809,26.8891,173818.0
2022-05-11 14:00:00,32.8,32.9,32.79,32.86,178863.0,26.9055,26.9875,26.8973,26.9547,178863.0
2022-05-11 14:30:00,32.87,32.93,32.85,32.87,193684.0,26.9629,27.0121,26.9465,26.9629,193684.0
2022-05-11 15:00:00,32.86,32.89,32.8,32.81,594981.0,26.9547,26.9793,26.9055,26.9137,594981.0
2022-05-11 15:30:00,32.81,32.82,32.75,32.82,338260.0,26.9137,26.9219,26.8645,26.9219,338260.0
2022-05-12 09:30:00,32.71,32.79,32.63,32.68,496260.0,26.8317,26.8973,26.7661,26.8071,496260.0
2022-05-12 10:00:00,32.68,32.91,32.64,32.83,432635.0,26.8071,26.9957,26.7743,26.9301,432635.0
2022-05-12 10:30:00,32.84,32.93,32.79,32.92,251885.0,26.9383,27.0121,26.8973,27.0039,251885.0
2022-05-12 11:00:00,32.92,32.95,32.87,32.91,303816.0,27.0039,27.0285,26.9629,26.9957,303816.0
2022-05-12 11:30:00,32.91,32.92,32.78,32.79,299920.0,26.9957,27.0039,26.8891,26.8973,299920.0
2022-05-12 12:00:00,32.79,32.8,32.72,32.79,323359.0,26.8973,26.9055,26.8399,26.8973,323359.0
2022-05-12 12:30:00,32.8,32.84,32.74,32.76,248567.0,26.9055,26.9383,26.8563,26.8727,248567.0
2022-05-12 13:00:00,32.77,32.81,32.75,32.77,207160.0,26.8809,26.9137,26.8645,26.8809,207160.0
2022-05-12 13:30:00,32.77,32.79,32.67,32.69,261773.0,26.8809,26.8973,26.7989,26.8153,261773.0
2022-05-12 14:00:00,32.7,32.72,32.66,32.71,243877.0,26.8235,26.8399,26.7907,26.8317,243877.0
2022-05-12 14:30:00,32.71,32.73,32.69,32.72,471931.0,26.8317,26.8481,26.8153,26.8399,471931.0
2022-05-12 15:00:00,32.72,32.84,32.69,32.76,558418.0,26.8399,26.9383,26.8153,26.8727,558418.0
2022-05-12 15:30:00,32.77,32.86,32.76,32.86,579191.0,26.8809,26.9547,26.8727,26.9547,579191.0
2022-05-13 09:30:00,32.89,33.09,32.89,33.04,569368.0,26.9793,27.1434,26.9793,27.1024,569368.0
2022-05-13 10:00:00,33.04,33.12,33.03,33.08,499154.0,27.1024,27.168,27.0942,27.1352,499154.0
2022-05-13 10:30:00,33.09,33.12,33.03,33.04,659178.0,27.1434,27.168,27.0942,27.1024,659178.0
2022-05-13 11:00:00,33.05,33.06,33.02,33.05,218432.0,27.1106,27.1188,27.086,27.1106,218432.0
2022-05-13 11:30:00,33.05,33.09,33.03,33.09,104890.0,27.1106,27.1434,27.0942,27.1434,104890.0
2022-05-13 12:00:00,33.09,33.18,33.08,33.15,400883.0,27.1434,27.2172,27.1352,27.1926,400883.0
2022-05-13 12:30:00,33.16,33.16,33.09,33.13,138633.0,27.2008,27.2008,27.1434,27.1762,138633.0
2022-05-13 13:00:00,33.13,33.13,33.06,33.07,163527.0,27.1762,27.1762,27.1188,27.127,163527.0
2022-05-13 13:30:00,33.07,33.08,33.03,33.05,184848.0,27.127,27.1352,27.0942,27.1106,184848.0
2022-05-13 14:00:00,33.05,33.05,32.98,32.98,274690.0,27.1106,27.1106,27.0532,27.0532,274690.0
2022-05-13 14:30:00,32.99,33.11,32.98,33.11,365162.0,27.0614,27.1598,27.0532,27.1598,365162.0
2022-05-13 15:00:00,33.11,33.13,33.08,33.11,202137.0,27.1598,27.1762,27.1352,27.1598,202137.0
2022-05-13 15:30:00,33.12,33.13,33.03,33.09,619354.0,27.168,27.1762,27.0942,27.1434,619354.0
2022-05-16 09:30:00,33.09,33.14,33.0,33.03,266439.0,27.1434,27.1844,27.0696,27.0942,266439.0
2022-05-16 10:00:00,33.02,33.13,33.0,33.12,196518.0,27.086,27.1762,27.0696,27.168,196518.0
2022-05-16 10:30:00,33.11,33.11,33.02,33.02,190205.0,27.1598,27.1598,27.086,27.086,190205.0
2022-05-16 11:00:00,33.02,33.06,33.01,33.05,221186.0,27.086,27.1188,27.0778,27.1106,221186.0
2022-05-16 11:30:00,33.04,33.11,33.04,33.1,311461.0,27.1024,27.1598,27.1024,27.1516,311461.0
2022-05-16 12:00:00,33.1,33.11,33.04,33.04,277446.0,27.1516,27.1598,27.1024,27.1024,277446.0
2022-05-16 12:30:00,33.05,33.08,33.04,33.08,115147.0,27.1106,27.1352,27.1024,27.1352,115147.0
2022-05-16 13:00:00,33.07,33.17,33.06,33.17,154028.0,27.127,27.209,27.1188,27.209,154028.0
2022-05-16 13:30:00,33.18,33.24,33.16,33.24,230043.0,27.2172,27.2664,27.2008,27.2664,230043.0
2022-05-16 14:00:00,33.23,33.36,33.21,33.34,389419.0,27.2582,27.3649,27.2418,27.3485,389419.0
2022-05-16 14:30:00,33.33,33.38,33.32,33.34,128891.0,27.3403,27.3813,27.3321,27.3485,128891.0
2022-05-16 15:00:00,33.33,33.38,33.3,33.32,247466.0,27.3403,27.3813,27.3156,27.3321,247466.0
2022-05-16 15:30:00,33.31,33.33,33.26,33.28,483039.0,27.3238,27.3403,27.2828,27.2992,483039.0
2022-05-17 09:30:00,33.4,33.49,33.37,33.41,305994.0,27.3977,27.4715,27.3731,27.4059,305994.0
2022-05-17 10:00:00,33.41,33.49,33.4,33.44,170976.0,27.4059,27.4715,27.3977,27.4305,170976.0
2022-05-17 10:30:00,33.43,33.47,33.37,33.41,249867.0,27.4223,27.4551,27.3731,27.4059,249867.0
2022-05-17 11:00:00,33.41,33.48,33.41,33.47,98011.0,27.4059,27.4633,27.4059,27.4551,98011.0
2022-05-17 11:30:00,33.48,33.49,33.45,33.46,160955.0,27.4633,27.4715,27.4387,27.4469,160955.0
2022-05-17 12:00:00,33.45,33.49,33.43,33.48,249878.0,27.4387,27.4715,27.4223,27.4633,249878.0
2022-05-17 12:30:00,33.47,33.48,33.45,33.47,185641.0,27.4551,27.4633,27.4387,27.4551,185641.0
2022-05-17 13:00:00,33.47,33.49,33.46,33.47,272965.0,27.4551,27.4715,27.4469,27.4551,272965.0
2022-05-17 13:30:00,33.47,33.48,33.45,33.47,150361.0,27.4551,27.4633,27.4387,27.4551,150361.0
2022-05-17 14:00:00,33.47,33.49,33.31,33.35,517048.0,27.4551,27.4715,27.3238,27.3567,517048.0
2022-05-17 14:30:00,33.35,33.48,33.31,33.44,330663.0,27.3567,27.4633,27.3238,27.4305,330663.0
2022-05-17 15:00:00,33.45,33.49,33.37,33.38,506768.0,27.4387,27.4715,27.3731,27.3813,506768.0
2022-05-17 15:30:00,33.38,33.38,33.27,33.33,981453.0,27.3813,27.3813,27.291,27.3403,981453.0
2022-05-18 09:30:00,33.17,33.24,33.12,33.14,339900.0,27.209,27.2664,27.168,27.1844,339900.0
2022-05-18 10:00:00,33.14,33.17,33.12,33.13,224722.0,27.1844,27.209,27.168,27.1762,224722.0
2022-05-18 10:30:00,33.13,33.17,33.12,33.15,289683.0,27.1762,27.209,27.168,27.1926,289683.0
2022-05-18 11:00:00,33.15,33.15,33.01,33.03,223549.0,27.1926,27.1926,27.0778,27.0942,223549.0
2022-05-18 11:30:00,33.04,33.06,33.0,33.0,272199.0,27.1024,27.1188,27.0696,27.0696,272199.0
2022-05-18 12:00:00,33.0,33.01,32.95,32.99,201780.0,27.0696,27.0778,27.0285,27.0614,201780.0
2022-05-18 12:30:00,32.98,33.1,32.98,33.09,174773.0,27.0532,27.1516,27.0532,27.1434,174773.0
2022-05-18 13:00:00,33.09,33.1,32.97,32.98,254373.0,27.1434,27.1516,27.045,27.0532,254373.0
2022-05-18 13:30:00,32.98,33.03,32.97,33.01,278384.0,27.0532,27.0942,27.045,27.0778,278384.0
2022-05-18 14:00:00,33.01,33.07,32.99,33.07,212221.0,27.0778,27.127,27.0614,27.127,212221.0
2022-05-18 14:30:00,33.07,33.07,33.01,33.03,283344.0,27.127,27.127,27.0778,27.0942,283344.0
2022-05-18 15:00:00,33.04,33.05,33.0,33.02,175000.0,27.1024,27.1106,27.0696,27.086,175000.0
2022-05-18 15:30:00,33.02,33.07,32.98,33.01,514149.0,27.086,27.127,27.0532,27.0778,514149.0
2022-05-19 09:30:00,32.84,33.13,32.84,33.0,485327.0,26.9383,27.1762,26.9383,27.0696,485327.0
2022-05-19 10:00:00,32.99,33.19,32.98,33.08,483538.0,27.0614,27.2254,27.0532,27.1352,483538.0
2022-05-19 10:30:00,33.08,33.12,33.01,33.05,166026.0,27.1352,27.168,27.0778,27.1106,166026.0
2022-05-19 11:00:00,33.06,33.08,33.0,33.03,178327.0,27.1188,27.1352,27.0696,27.0942,178327.0
2022-05-19 11:30:00,33.04,33.14,33.03,33.08,189071.0,27.1024,27.1844,27.0942,27.1352,189071.0
2022-05-19 12:00:00,33.09,33.12,33.06,33.11,139110.0,27.1434,27.168,27.1188,27.1598,139110.0
2022-05-19 12:30:00,33.1,33.13,33.04,33.11,186496.0,27.1516,27.1762,27.1024,27.1598,186496.0
2022-05-19 13:00:00,33.11,33.12,33.04,33.07,157243.0,27.1598,27.168,27.1024,27.127,157243.0
2022-05-19 13:30:00,33.07,33.13,33.04,33.12,198369.0,27.127,27.1762,27.1024,27.168,198369.0
2022-05-19 14:00:00,33.12,33.13,33.07,33.1,182365.0,27.168,27.1762,27.127,27.1516,182365.0
2022-05-19 14:30:00,33.09,33.16,33.06,33.15,231601.0,27.1434,27.2008,27.1188,27.1926,231601.0
2022-05-19 15:00:00,33.16,33.19,33.11,33.15,521082.0,27.2008,27.2254,27.1598,27.1926,521082.0
2022-05-19 15:30:00,33.14,33.16,33.08,33.12,510684.0,27.1844,27.2008,27.1352,27.168,510684.0
2022-05-20 09:30:00,33.33,33.34,33.19,33.25,372110.0,27.3403,27.3485,27.2254,27.2746,372110.0
2022-05-20 10:00:00,33.25,33.26,33.16,33.19,177988.0,27.2746,27.2828,27.2008,27.2254,177988.0
2022-05-20 10:30:00,33.19,33.2,33.08,33.08,114928.0,27.2254,27.2336,27.1352,27.1352,114928.0
2022-05-20 11:00:00,33.09,33.09,33.02,33.02,226294.0,27.1434,27.1434,27.086,27.086,226294.0
2022-05-20 11:30:00,33.02,33.06,32.99,33.02,179566.0,27.086,27.1188,27.0614,27.086,179566.0
2022-05-20 12:00:00,33.02,33.03,32.94,32.95,165500.0,27.086,27.0942,27.0203,27.0285,165500.0
2022-05-20 12:30:00,32.95,32.97,32.88,32.91,142092.0,27.0285,27.045,26.9711,26.9957,142092.0
2022-05-20 13:00:00,32.91,32.93,32.82,32.82,177155.0,26.9957,27.0121,26.9219,26.9219,177155.0
2022-05-20 13:30:00,32.82,32.97,32.82,32.96,557859.0,26.9219,27.045,26.9219,27.0367,557859.0
2022-05-20 14:00:00,32.97,32.98,32.89,32.92,203639.0,27.045,27.0532,26.9793,27.0039,203639.0
2022-05-20 14:30:00,32.92,32.97,32.88,32.94,140093.0,27.0039,27.045,26.9711,27.0203,140093.0
2022-05-20 15:00:00,32.94,32.98,32.92,32.98,265662.0,27.0203,27.0532,27.0039,27.0532,265662.0
2022-05-20 15:30:00,32.97,33.04,32.94,33.02,571041.0,27.045,27.1024,27.0203,27.086,571041.0
2022-05-23 09:30:00,33.01,33.13,33.01,33.02,301244.0,27.0778,27.1762,27.0778,27.086,301244.0
2022-05-23 10:00:00,33.02,33.12,32.98,33.12,144446.0,27.086,27.168,27.0532,27.168,144446.0
2022-05-23 10:30:00,33.12,33.12,33.05,33.09,180753.0,27.168,27.168,27.1106,27.1434,180753.0
2022-05-23 11:00:00,33.09,33.14,33.09,33.13,279037.0,27.1434,27.1844,27.1434,27.1762,279037.0
2022-05-23 11:30:00,33.13,33.17,33.1,33.1,148657.0,27.1762,27.209,27.1516,27.1516,148657.0
2022-05-23 12:00:00,33.09,33.1,33.03,33.04,224709.0,27.1434,27.1516,27.0942,27.1024,224709.0
2022-05-23 12:30:00,33.04,33.05,33.0,33.02,223752.0,27.1024,27.1106,27.0696,27.086,223752.0
2022-05-23 13:00:00,33.02,33.02,32.95,32.97,180058.0,27.086,27.086,27.0285,27.045,180058.0
2022-05-23 13:30:00,32.97,33.02,32.96,33.0,140427.0,27.045,27.086,27.0367,27.0696,140427.0
2022-05-23 14:00:00,33.01,33.03,32.99,33.02,100509.0,27.0778,27.0942,27.0614,27.086,100509.0
2022-05-23 14:30:00,33.02,33.06,33.02,33.03,244403.0,27.086,27.1188,27.086,27.0942,244403.0
2022-05-23 15:00:00,33.04,33.04,32.99,33.0,188312.0,27.1024,27.1024,27.0614,27.0696,188312.0
2022-05-23 15:30:00,33.0,33.1,32.99,33.1,300436.0,27.0696,27.1516,27.0614,27.1516,300436.0
2022-05-24 09:30:00,32.98,33.02,32.9,32.98,224572.0,27.0532,27.086,26.9875,27.0532,224572.0
2022-05-24 10:00:00,32.97,33.07,32.97,33.06,161942.0,27.045,27.127,27.045,27.1188,161942.0
2022-05-24 10:30:00,33.06,33.09,33.02,33.08,111409.0,27.1188,27.1434,27.086,27.1352,111409.0
2022-05-24 11:00:00,33.09,33.1,32.99,33.02,277732.0,27.1434,27.1516,27.0614,27.086,277732.0
2022-05-24 11:30:00,33.03,33.1,33.01,33.08,183063.0,27.0942,27.1516,27.0778,27.1352,183063.0
2022-05-24 12:00:00,33.07,33.18,33.06,33.1,183652.0,27.127,27.2172,27.1188,27.1516,183652.0
2022-05-24 12:30:00,33.11,33.16,33.1,33.13,134261.0,27.1598,27.2008,27.1516,27.1762,134261.0
2022-05-24 13:00:00,33.13,33.13,33.08,33.12,121575.0,27.1762,27.1762,27.1352,27.168,121575.0
2022-05-24 13:30:00,33.12,33.17,33.1,33.15,244313.0,27.168,27.209,27.1516,27.1926,244313.0
2022-05-24 14:00:00,33.16,33.2,33.13,33.17,211080.0,27.2008,27.2336,27.1762,27.209,211080.0
2022-05-24 14:30:00,33.17,33.2,33.12,33.15,196647.0,27.209,27.2336,27.168,27.1926,196647.0
2022-05-24 15:00:00,33.14,33.21,33.14,33.19,317817.0,27.1844,27.2418,27.1844,27.2254,317817.0
2022-05-24 15:30:00,33.19,33.3,33.19,33.29,314397.0,27.2254,27.3156,27.2254,27.3074,314397.0
2022-05-25 09:30:00,33.29,33.53,33.24,33.5,468728.0,27.3074,27.5043,27.2664,27.4797,468728.0
2022-05-25 10:00:00,33.5,33.68,33.48,33.68,255314.0,27.4797,27.6274,27.4633,27.6274,255314.0
2022-05-25 10:30:00,33.68,33.7,33.6,33.66,188355.0,27.6274,27.6438,27.5617,27.611,188355.0
2022-05-25 11:00:00,33.65,33.68,33.63,33.67,215501.0,27.6027,27.6274,27.5863,27.6192,215501.0
2022-05-25 11:30:00,33.67,33.67,33.6,33.63,138930.0,27.6192,27.6192,27.5617,27.5863,138930.0
2022-05-25 12:00:00,33.63,33.65,33.57,33.62,116599.0,27.5863,27.6027,27.5371,27.5781,116599.0
2022-05-25 12:30:00,33.62,33.66,33.6,33.66,160842.0,27.5781,27.611,27.5617,27.611,160842.0
2022-05-25 13:00:00,33.65,33.66,33.59,33.65,203495.0,27.6027,27.611,27.5535,27.6027,203495.0
2022-05-25 13:30:00,33.65,33.69,33.65,33.66,121553.0,27.6027,27.6356,27.6027,27.611,121553.0
2022-05-25 14:00:00,33.65,33.74,33.62,33.73,334763.0,27.6027,27.6766,27.5781,27.6684,334763.0
2022-05-25 14:30:00,33.73,33.77,33.72,33.74,386450.0,27.6684,27.7012,27.6602,27.6766,386450.0
2022-05-25 15:00:00,33.73,33.81,33.73,33.8,473917.0,27.6684,27.734,27.6684,27.7258,473917.0
2022-05-25 15:30:00,33.8,33.86,33.79,33.84,708163.0,27.7258,27.775,27.7176,27.7586,708163.0
2022-05-26 09:30:00,33.88,34.18,33.85,34.17,525596.0,27.7914,28.0375,27.7668,28.0293,525596.0
2022-05-26 10:00:00,34.17,34.27,34.16,34.27,364682.0,28.0293,28.1113,28.0211,28.1113,364682.0
2022-05-26 10:30:00,34.27,34.27,34.23,34.27,420005.0,28.1113,28.1113,28.0785,28.1113,420005.0
2022-05-26 11:00:00,34.27,34.32,34.24,34.25,234432.0,28.1113,28.1523,28.0867,28.0949,234432.0
2022-05-26 11:30:00,34.24,34.28,34.21,34.26,407932.0,28.0867,28.1195,28.0621,28.1031,407932.0
2022-05-26 12:00:00,34.26,34.29,34.24,34.29,148110.0,28.1031,28.1277,28.0867,28.1277,148110.0
2022-05-26 12:30:00,34.29,34.29,34.25,34.28,239231.0,28.1277,28.1277,28.0949,28.1195,239231.0
2022-05-26 13:00:00,34.27,34.32,34.27,34.27,232434.0,28.1113,28.1523,28.1113,28.1113,232434.0
2022-05-26 13:30:00,34.27,34.28,34.24,34.27,449179.0,28.1113,28.1195,28.0867,28.1113,449179.0
2022-05-26 14:00:00,34.27,34.27,34.2,34.22,367890.0,28.1113,28.1113,28.0539,28.0703,367890.0
2022-05-26 14:30:00,34.22,34.23,34.13,34.18,505280.0,28.0703,28.0785,27.9965,28.0375,505280.0
2022-05-26 15:00:00,34.18,34.2,34.15,34.17,330143.0,28.0375,28.0539,28.0129,28.0293,330143.0
2022-05-26 15:30:00,34.18,34.28,34.17,34.22,645995.0,28.0375,28.1195,28.0293,28.0703,645995.0
2022-05-27 09:30:00,34.38,34.63,34.38,34.61,311440.0,28.2016,28.4066,28.2016,28.3902,311440.0
2022-05-27 10:00:00,34.6,34.63,34.56,34.61,214068.0,28.382,28.4066,28.3492,28.3902,214068.0
2022-05-27 10:30:00,34.61,34.63,34.56,34.58,329899.0,28.3902,28.4066,28.3492,28.3656,329899.0
2022-05-27 11:00:00,34.58,34.63,34.55,34.61,334906.0,28.3656,28.4066,28.341,28.3902,334906.0
2022-05-27 11:30:00,34.62,34.64,34.59,34.63,246849.0,28.3984,28.4148,28.3738,28.4066,246849.0
2022-05-27 12:00:00,34.63,34.66,34.62,34.64,295351.0,28.4066,28.4312,28.3984,28.4148,295351.0
2022-05-27 12:30:00,34.64,34.69,34.63,34.68,108933.0,28.4148,28.4558,28.4066,28.4476,108933.0
2022-05-27 13:00:00,34.69,34.73,34.68,34.72,1026295.0,28.4558,28.4887,28.4476,28.4805,1026295.0
2022-05-27 13:30:00,34.72,34.77,34.71,34.76,298396.0,28.4805,28.5215,28.4723,28.5133,298396.0
2022-05-27 14:00:00,34.76,34.83,34.73,34.83,766617.0,28.5133,28.5707,28.4887,28.5707,766617.0
2022-05-27 14:30:00,34.83,34.97,34.83,34.95,461380.0,28.5707,28.6855,28.5707,28.6691,461380.0
2022-05-27 15:00:00,34.95,35.01,34.94,35.0,411636.0,28.6691,28.7183,28.6609,28.7101,411636.0
2022-05-27 15:30:00,35.0,35.01,34.87,34.96,749654.0,28.7101,28.7183,28.6035,28.6773,749654.0
2022-05-31 09:30:00,34.88,34.88,34.58,34.63,568211.0,28.6117,28.6117,28.3656,28.4066,568211.0
2022-05-31 10:00:00,34.63,34.64,34.38,34.52,722983.0,28.4066,28.4148,28.2016,28.3164,722983.0
2022-05-31 10:30:00,34.52,34.64,34.52,34.58,200002.0,28.3164,28.4148,28.3164,28.3656,200002.0
2022-05-31 11:00:00,34.57,34.59,34.5,34.55,238265.0,28.3574,28.3738,28.3,28.341,238265.0
2022-05-31 11:30:00,34.55,34.67,34.47,34.67,260389.0,28.341,28.4394,28.2754,28.4394,260389.0
2022-05-31 12:00:00,34.66,34.73,34.62,34.71,197686.0,28.4312,28.4887,28.3984,28.4723,197686.0
2022-05-31 12:30:00,34.71,34.75,34.69,34.71,99664.0,28.4723,28.5051,28.4558,28.4723,99664.0
2022-05-31 13:00:00,34.71,34.73,34.61,34.63,122269.0,28.4723,28.4887,28.3902,28.4066,122269.0
2022-05-31 13:30:00,34.64,34.73,34.63,34.72,93871.0,28.4148,28.4887,28.4066,28.4805,93871.0
2022-05-31 14:00:00,34.71,34.72,34.64,34.71,246890.0,28.4723,28.4805,28.4148,28.4723,246890.0
2022-05-31 14:30:00,34.71,34.72,34.57,34.64,224633.0,28.4723,28.4805,28.3574,28.4148,224633.0
2022-05-31 15:00:00,34.64,34.67,34.56,34.65,437206.0,28.4148,28.4394,28.3492,28.423,437206.0
2022-05-31 15:30:00,34.65,34.76,34.62,34.68,600978.0,28.423,28.5133,28.3984,28.4476,600978.0
2022-06-01 09:30:00,34.74,34.79,34.64,34.74,285170.0,28.6176,28.6588,28.5352,28.6176,285170.0
2022-06-01 10:00:00,34.74,34.75,34.48,34.48,440064.0,28.6176,28.6258,28.4034,28.4034,440064.0
2022-06-01 10:30:00,34.48,34.54,34.41,34.5,279975.0,28.4034,28.4528,28.3457,28.4199,279975.0
2022-06-01 11:00:00,34.5,34.54,34.37,34.45,389244.0,28.4199,28.4528,28.3128,28.3787,389244.0
2022-06-01 11:30:00,34.45,34.46,34.38,34.41,205463.0,28.3787,28.3869,28.321,28.3457,205463.0
2022-06-01 12:00:00,34.41,34.51,34.38,34.44,222901.0,28.3457,28.4281,28.321,28.3705,222901.0
2022-06-01 12:30:00,34.45,34.49,34.37,34.41,252587.0,28.3787,28.4116,28.3128,28.3457,252587.0
2022-06-01 13:00:00,34.41,34.48,34.39,34.47,153953.0,28.3457,28.4034,28.3293,28.3952,153953.0
2022-06-01 13:30:00,34.47,34.53,34.44,34.45,271244.0,28.3952,28.4446,28.3705,28.3787,271244.0
2022-06-01 14:00:00,34.45,34.55,34.44,34.51,147637.0,28.3787,28.4611,28.3705,28.4281,147637.0
2022-06-01 14:30:00,34.51,34.57,34.5,34.52,220493.0,28.4281,28.4775,28.4199,28.4364,220493.0
2022-06-01 15:00:00,34.52,34.55,34.5,34.52,228883.0,28.4364,28.4611,28.4199,28.4364,228883.0
2022-06-01 15:30:00,34.52,34.57,34.45,34.47,357568.0,28.4364,28.4775,28.3787,28.3952,357568.0
2022-06-02 09:30:00,34.43,34.51,34.35,34.42,359980.0,28.3622,28.4281,28.2963,28.354,359980.0
2022-06-02 10:00:00,34.42,34.49,34.35,34.4,244119.0,28.354,28.4116,28.2963,28.3375,244119.0
2022-06-02 10:30:00,34.4,34.44,34.33,34.37,628978.0,28.3375,28.3705,28.2798,28.3128,628978.0
2022-06-02 11:00:00,34.37,34.44,34.36,34.39,258072.0,28.3128,28.3705,28.3046,28.3293,258072.0
2022-06-02 11:30:00,34.4,34.45,34.36,34.39,230646.0,28.3375,28.3787,28.3046,28.3293,230646.0
2022-06-02 12:00:00,34.39,34.49,34.39,34.47,161025.0,28.3293,28.4116,28.3293,28.3952,161025.0
2022-06-02 12:30:00,34.48,34.48,34.42,34.43,161784.0,28.4034,28.4034,28.354,28.3622,161784.0
2022-06-02 13:00:00,34.43,34.46,34.42,34.46,119475.0,28.3622,28.3869,28.354,28.3869,119475.0
2022-06-02 13:30:00,34.45,34.54,34.45,34.53,120463.0,28.3787,28.4528,28.3787,28.4446,120463.0
2022-06-02 14:00:00,34.53,34.56,34.5,34.53,207827.0,28.4446,28.4693,28.4199,28.4446,207827.0
2022-06-02 14:30:00,34.52,34.55,34.51,34.51,138394.0,28.4364,28.4611,28.4281,28.4281,138394.0
2022-06-02 15:00:00,34.52,34.58,34.51,34.55,173456.0,28.4364,28.4858,28.4281,28.4611,173456.0
2022-06-02 15:30:00,34.55,34.62,34.54,34.6,273159.0,28.4611,28.5187,28.4528,28.5023,273159.0
2022-06-03 09:30:00,34.39,34.45,34.3,34.44,280817.0,28.3293,28.3787,28.2551,28.3705,280817.0
2022-06-03 10:00:00,34.45,34.5,34.4,34.45,130909.0,28.3787,28.4199,28.3375,28.3787,130909.0
2022-06-03 10:30:00,34.45,34.49,34.38,34.39,399569.0,28.3787,28.4116,28.321,28.3293,399569.0
2022-06-03 11:00:00,34.39,34.4,34.32,34.34,150290.0,28.3293,28.3375,28.2716,28.2881,150290.0
2022-06-03 11:30:00,34.33,34.39,34.33,34.36,132011.0,28.2798,28.3293,28.2798,28.3046,132011.0
2022-06-03 12:00:00,34.37,34.4,34.34,34.39,117054.0,28.3128,28.3375,28.2881,28.3293,117054.0
2022-06-03 12:30:00,34.39,34.44,34.37,34.43,110484.0,28.3293,28.3705,28.3128,28.3622,110484.0
2022-06-03 13:00:00,34.44,34.48,34.39,34.42,133823.0,28.3705,28.4034,28.3293,28.354,133823.0
2022-06-03 13:30:00,34.42,34.47,34.4,34.44,161000.0,28.354,28.3952,28.3375,28.3705,161000.0
2022-06-03 14:00:00,34.43,34.5,34.43,34.48,276908.0,28.3622,28.4199,28.3622,28.4034,276908.0
2022-06-03 14:30:00,34.48,34.51,34.46,34.49,176486.0,28.4034,28.4281,28.3869,28.4116,176486.0
2022-06-03 15:00:00,34.48,34.49,34.45,34.48,141635.0,28.4034,28.4116,28.3787,28.4034,141635.0
2022-06-03 15:30:00,34.48,34.52,34.43,34.49,486179.0,28.4034,28.4364,28.3622,28.4116,486179.0
2022-06-06 09:30:00,34.7,34.7,34.52,34.58,191494.0,28.5846,28.5846,28.4364,28.4858,191494.0
2022-06-06 10:00:00,34.58,34.62,34.54,34.55,185042.0,28.4858,28.5187,28.4528,28.4611,185042.0
2022-06-06 10:30:00,34.55,34.57,34.48,34.51,424821.0,28.4611,28.4775,28.4034,28.4281,424821.0
2022-06-06 11:00:00,34.52,34.55,34.42,34.44,152060.0,28.4364,28.4611,28.354,28.3705,152060.0
2022-06-06 11:30:00,34.44,34.52,34.42,34.47,158367.0,28.3705,28.4364,28.354,28.3952,158367.0
2022-06-06 12:00:00,34.47,34.47,34.39,34.39,150272.0,28.3952,28.3952,28.3293,28.3293,150272.0
2022-06-06 12:30:00,34.39,34.45,34.37,34.44,119623.0,28.3293,28.3787,28.3128,28.3705,119623.0
2022-06-06 13:00:00,34.43,34.44,34.39,34.42,75807.0,28.3622,28.3705,28.3293,28.354,75807.0
2022-06-06 13:30:00,34.43,34.46,34.42,34.46,154908.0,28.3622,28.3869,28.354,28.3869,154908.0
2022-06-06 14:00:00,34.46,34.47,34.37,34.38,241905.0,28.3869,28.3952,28.3128,28.321,241905.0
2022-06-06 14:30:00,34.38,34.43,34.37,34.41,280456.0,28.321,28.3622,28.3128,28.3457,280456.0
2022-06-06 15:00:00,34.41,34.42,34.36,34.38,127370.0,28.3457,28.354,28.3046,28.321,127370.0
2022-06-06 15:30:00,34.37,34.45,34.36,34.42,458225.0,28.3128,28.3787,28.3046,28.354,458225.0
2022-06-07 09:30:00,34.38,34.47,34.35,34.37,529684.0,28.321,28.3952,28.2963,28.3128,529684.0
2022-06-07 10:00:00,34.37,34.41,34.32,34.4,281710.0,28.3128,28.3457,28.2716,28.3375,281710.0
2022-06-07 10:30:00,34.39,34.49,34.36,34.38,493389.0,28.3293,28.4116,28.3046,28.321,493389.0
2022-06-07 11:00:00,34.39,34.44,34.37,34.38,156605.0,28.3293,28.3705,28.3128,28.321,156605.0
2022-06-07 11:30:00,34.37,34.42,34.36,34.4,96283.0,28.3128,28.354,28.3046,28.3375,96283.0
2022-06-07 12:00:00,34.41,34.45,34.38,34.44,377433.0,28.3457,28.3787,28.321,28.3705,377433.0
2022-06-07 12:30:00,34.43,34.44,34.39,34.43,136606.0,28.3622,28.3705,28.3293,28.3622,136606.0
2022-06-07 13:00:00,34.43,34.49,34.4,34.48,114355.0,28.3622,28.4116,28.3375,28.4034,114355.0
2022-06-07 13:30:00,34.49,34.52,34.48,34.52,165628.0,28.4116,28.4364,28.4034,28.4364,165628.0
2022-06-07 14:00:00,34.52,34.6,34.5,34.6,207692.0,28.4364,28.5023,28.4199,28.5023,207692.0
2022-06-07 14:30:00,34.61,34.64,34.57,34.6,277612.0,28.5105,28.5352,28.4775,28.5023,277612.0
2022-06-07 15:00:00,34.6,34.64,34.58,34.63,260785.0,28.5023,28.5352,28.4858,28.527,260785.0
2022-06-07 15:30:00,34.62,34.67,34.61,34.63,370495.0,28.5187,28.5599,28.5105,28.527,370495.0
2022-06-08 09:30:00,34.52,34.61,34.46,34.56,329889.0,28.4364,28.5105,28.3869,28.4693,329889.0
2022-06-08 10:00:00,34.55,34.6,34.52,34.56,169623.0,28.4611,28.5023,28.4364,28.4693,169623.0
2022-06-08 10:30:00,34.56,34.62,34.54,34.57,229136.0,28.4693,28.5187,28.4528,28.4775,229136.0
2022-06-08 11:00:00,34.58,34.63,34.55,34.59,99444.0,28.4858,28.527,28.4611,28.494,99444.0
2022-06-08 11:30:00,34.59,34.63,34.58,34.6,233610.0,28.494,28.527,28.4858,28.5023,233610.0
2022-06-08 12:00:00,34.6,34.63,34.52,34.55,116527.0,28.5023,28.527,28.4364,28.4611,116527.0
2022-06-08 12:30:00,34.55,34.55,34.45,34.47,310356.0,28.4611,28.4611,28.3787,28.3952,310356.0
2022-06-08 13:00:00,34.47,34.47,34.43,34.44,179843.0,28.3952,28.3952,28.3622,28.3705,179843.0
2022-06-08 13:30:00,34.43,34.45,34.4,34.41,315548.0,28.3622,28.3787,28.3375,28.3457,315548.0
2022-06-08 14:00:00,34.41,34.44,34.39,34.4,204869.0,28.3457,28.3705,28.3293,28.3375,204869.0
2022-06-08 14:30:00,34.41,34.48,34.39,34.46,241561.0,28.3457,28.4034,28.3293,28.3869,241561.0
2022-06-08 15:00:00,34.45,34.48,34.42,34.47,272899.0,28.3787,28.4034,28.354,28.3952,272899.0
2022-06-08 15:30:00,34.47,34.5,34.39,34.41,307883.0,28.3952,28.4199,28.3293,28.3457,307883.0
2022-06-09 09:30:00,34.29,34.41,34.19,34.28,452338.0,28.2469,28.3457,28.1645,28.2387,452338.0
2022-06-09 10:00:00,34.28,34.29,34.2,34.26,264810.0,28.2387,28.2469,28.1728,28.2222,264810.0
2022-06-09 10:30:00,34.27,34.32,34.21,34.23,134045.0,28.2304,28.2716,28.181,28.1975,134045.0
2022-06-09 11:00:00,34.23,34.24,34.15,34.15,441027.0,28.1975,28.2057,28.1316,28.1316,441027.0
2022-06-09 11:30:00,34.16,34.24,34.15,34.17,345818.0,28.1398,28.2057,28.1316,28.148,345818.0
2022-06-09 12:00:00,34.17,34.17,34.13,34.14,239089.0,28.148,28.148,28.1151,28.1233,239089.0
2022-06-09 12:30:00,34.15,34.18,34.13,34.16,166125.0,28.1316,28.1563,28.1151,28.1398,166125.0
2022-06-09 13:00:00,34.17,34.21,34.16,34.17,111547.0,28.148,28.181,28.1398,28.148,111547.0
2022-06-09 13:30:00,34.16,34.24,34.14,34.24,198702.0,28.1398,28.2057,28.1233,28.2057,198702.0
2022-06-09 14:00:00,34.24,34.25,34.18,34.21,187438.0,28.2057,28.2139,28.1563,28.181,187438.0
2022-06-09 14:30:00,34.2,34.21,34.13,34.14,333769.0,28.1728,28.181,28.1151,28.1233,333769.0
2022-06-09 15:00:00,34.14,34.14,34.1,34.11,271332.0,28.1233,28.1233,28.0904,28.0986,271332.0
2022-06-09 15:30:00,34.1,34.13,33.96,33.96,706571.0,28.0904,28.1151,27.9751,27.9751,706571.0
2022-06-10 09:30:00,33.73,33.73,33.36,33.36,2222572.0,27.7856,27.7856,27.4808,27.4808,2222572.0
2022-06-10 10:00:00,33.36,33.37,33.22,33.25,932005.0,27.4808,27.489,27.3655,27.3902,932005.0
2022-06-10 10:30:00,33.25,33.39,33.24,33.32,385731.0,27.3902,27.5055,27.3819,27.4478,385731.0
2022-06-10 11:00:00,33.32,33.39,33.3,33.33,161210.0,27.4478,27.5055,27.4314,27.4561,161210.0
2022-06-10 11:30:00,33.33,33.39,33.3,33.37,205216.0,27.4561,27.5055,27.4314,27.489,205216.0
2022-06-10 12:00:00,33.37,33.46,33.36,33.38,205273.0,27.489,27.5632,27.4808,27.4973,205273.0
2022-06-10 12:30:00,33.4,33.43,33.36,33.39,122312.0,27.5137,27.5385,27.4808,27.5055,122312.0
2022-06-10 13:00:00,33.38,33.42,33.35,33.4,230528.0,27.4973,27.5302,27.4726,27.5137,230528.0
2022-06-10 13:30:00,33.4,33.49,33.36,33.44,161880.0,27.5137,27.5879,27.4808,27.5467,161880.0
2022-06-10 14:00:00,33.43,33.44,33.38,33.39,157781.0,27.5385,27.5467,27.4973,27.5055,157781.0
2022-06-10 14:30:00,33.39,33.45,33.38,33.43,211143.0,27.5055,27.5549,27.4973,27.5385,211143.0
2022-06-10 15:00:00,33.43,33.45,33.38,33.42,176978.0,27.5385,27.5549,27.4973,27.5302,176978.0
2022-06-10 15:30:00,33.42,33.45,33.29,33.3,695413.0,27.5302,27.5549,27.4231,27.4314,695413.0
2022-06-13 09:30:00,32.85,32.85,32.53,32.58,778831.0,27.0607,27.0607,26.7971,26.8383,778831.0
2022-06-13 10:00:00,32.56,32.6,32.43,32.46,566203.0,26.8218,26.8547,26.7147,26.7394,566203.0
2022-06-13 10:30:00,32.46,32.55,32.43,32.52,443609.0,26.7394,26.8135,26.7147,26.7888,443609.0
2022-06-13 11:00:00,32.51,32.54,32.39,32.49,365213.0,26.7806,26.8053,26.6817,26.7641,365213.0
2022-06-13 11:30:00,32.49,32.59,32.46,32.5,260860.0,26.7641,26.8465,26.7394,26.7724,260860.0
2022-06-13 12:00:00,32.51,32.66,32.51,32.63,172721.0,26.7806,26.9042,26.7806,26.8794,172721.0
2022-06-13 12:30:00,32.62,32.69,32.53,32.53,224904.0,26.8712,26.9289,26.7971,26.7971,224904.0
2022-06-13 13:00:00,32.53,32.54,32.44,32.45,358742.0,26.7971,26.8053,26.7229,26.7312,358742.0
2022-06-13 13:30:00,32.44,32.56,32.44,32.52,237176.0,26.7229,26.8218,26.7229,26.7888,237176.0
2022-06-13 14:00:00,32.51,32.52,32.44,32.44,327713.0,26.7806,26.7888,26.7229,26.7229,327713.0
2022-06-13 14:30:00,32.44,32.46,32.37,32.38,527804.0,26.7229,26.7394,26.6653,26.6735,527804.0
2022-06-13 15:00:00,32.38,32.4,32.21,32.22,668117.0,26.6735,26.69,26.5335,26.5417,668117.0
2022-06-13 15:30:00,32.22,32.31,32.17,32.21,1143218.0,26.5417,26.6158,26.5005,26.5335,1143218.0
2022-06-14 09:30:00,32.32,32.4,32.14,32.4,718145.0,26.6241,26.69,26.4758,26.69,718145.0
2022-06-14 10:00:00,32.4,32.48,32.31,32.32,345392.0,26.69,26.7559,26.6158,26.6241,345392.0
2022-06-14 10:30:00,32.32,32.36,32.21,32.31,537146.0,26.6241,26.657,26.5335,26.6158,537146.0
2022-06-14 11:00:00,32.3,32.32,32.19,32.2,218407.0,26.6076,26.6241,26.517,26.5252,218407.0
2022-06-14 11:30:00,32.21,32.23,32.14,32.18,199096.0,26.5335,26.5499,26.4758,26.5088,199096.0
2022-06-14 12:00:00,32.17,32.17,32.08,32.09,186461.0,26.5005,26.5005,26.4264,26.4346,186461.0
2022-06-14 12:30:00,32.09,32.1,31.98,32.02,995364.0,26.4346,26.4428,26.344,26.3769,995364.0
2022-06-14 13:00:00,32.02,32.15,32.01,32.07,251885.0,26.3769,26.484,26.3687,26.4181,251885.0
2022-06-14 13:30:00,32.07,32.08,32.0,32.04,258566.0,26.4181,26.4264,26.3605,26.3934,258566.0
2022-06-14 14:00:00,32.04,32.11,32.03,32.07,272841.0,26.3934,26.4511,26.3852,26.4181,272841.0
2022-06-14 14:30:00,32.06,32.07,32.01,32.02,210073.0,26.4099,26.4181,26.3687,26.3769,210073.0
2022-06-14 15:00:00,32.02,32.03,31.92,32.03,472328.0,26.3769,26.3852,26.2946,26.3852,472328.0
2022-06-14 15:30:00,32.03,32.22,32.03,32.15,977636.0,26.3852,26.5417,26.3852,26.484,977636.0
2022-06-15 09:30:00,32.24,32.63,32.22,32.54,727960.0,26.5582,26.8794,26.5417,26.8053,727960.0
2022-06-15 10:00:00,32.54,32.68,32.54,32.59,476374.0,26.8053,26.9206,26.8053,26.8465,476374.0
2022-06-15 10:30:00,32.59,32.59,32.44,32.45,427477.0,26.8465,26.8465,26.7229,26.7312,427477.0
2022-06-15 11:00:00,32.45,32.47,32.39,32.45,319809.0,26.7312,26.7476,26.6817,26.7312,319809.0
2022-06-15 11:30:00,32.45,32.54,32.44,32.52,298685.0,26.7312,26.8053,26.7229,26.7888,298685.0
2022-06-15 12:00:00,32.53,32.6,32.51,32.52,155236.0,26.7971,26.8547,26.7806,26.7888,155236.0
2022-06-15 12:30:00,32.52,32.55,32.43,32.45,164104.0,26.7888,26.8135,26.7147,26.7312,164104.0
2022-06-15 13:00:00,32.45,32.51,32.45,32.48,141768.0,26.7312,26.7806,26.7312,26.7559,141768.0
2022-06-15 13:30:00,32.49,32.53,32.45,32.47,297577.0,26.7641,26.7971,26.7312,26.7476,297577.0
2022-06-15 14:00:00,32.47,32.59,32.31,32.37,522151.0,26.7476,26.8465,26.6158,26.6653,522151.0
2022-06-15 14:30:00,32.37,32.88,32.25,32.65,1296224.0,26.6653,27.0854,26.5664,26.8959,1296224.0
2022-06-15 15:00:00,32.66,32.87,32.62,32.87,923081.0,26.9042,27.0771,26.8712,27.0771,923081.0
2022-06-15 15:30:00,32.86,32.91,32.71,32.73,950874.0,27.0689,27.1101,26.9453,26.9618,950874.0
2022-06-16 09:30:00,32.33,32.36,32.14,32.17,810786.0,26.6323,26.657,26.4758,26.5005,810786.0
2022-06-16 10:00:00,32.17,32.33,32.11,32.31,543499.0,26.5005,26.6323,26.4511,26.6158,543499.0
2022-06-16 10:30:00,32.3,32.34,32.19,32.23,1270714.0,26.6076,26.6406,26.517,26.5499,1270714.0
2022-06-16 11:00:00,32.23,32.4,32.22,32.35,389896.0,26.5499,26.69,26.5417,26.6488,389896.0
2022-06-16 11:30:00,32.36,32.36,32.27,32.3,256493.0,26.657,26.657,26.5829,26.6076,256493.0
2022-06-16 12:00:00,32.29,32.31,32.24,32.29,248113.0,26.5994,26.6158,26.5582,26.5994,248113.0
2022-06-16 12:30:00,32.29,32.31,32.24,32.26,370775.0,26.5994,26.6158,26.5582,26.5747,370775.0
2022-06-16 13:00:00,32.26,32.29,32.21,32.26,216665.0,26.5747,26.5994,26.5335,26.5747,216665.0
2022-06-16 13:30:00,32.25,32.26,32.12,32.12,360790.0,26.5664,26.5747,26.4593,26.4593,360790.0
2022-06-16 14:00:00,32.12,32.13,32.02,32.02,361901.0,26.4593,26.4676,26.3769,26.3769,361901.0
2022-06-16 14:30:00,32.02,32.06,31.96,31.97,315478.0,26.3769,26.4099,26.3275,26.3358,315478.0
2022-06-16 15:00:00,31.96,32.11,31.96,32.09,470954.0,26.3275,26.4511,26.3275,26.4346,470954.0
2022-06-16 15:30:00,32.09,32.11,31.99,32.08,957393.0,26.4346,26.4511,26.3522,26.4264,957393.0
2022-06-17 09:30:00,32.1,32.27,32.01,32.21,354166.0,26.4428,26.5829,26.3687,26.5335,354166.0
2022-06-17 10:00:00,32.23,32.24,32.04,32.09,330872.0,26.5499,26.5582,26.3934,26.4346,330872.0
2022-06-17 10:30:00,32.08,32.12,32.0,32.09,153936.0,26.4264,26.4593,26.3605,26.4346,153936.0
2022-06-17 11:00:00,32.08,32.18,32.03,32.13,345845.0,26.4264,26.5088,26.3852,26.4676,345845.0
2022-06-17 11:30:00,32.13,32.15,32.08,32.09,125870.0,26.4676,26.484,26.4264,26.4346,125870.0
2022-06-17 12:00:00,32.09,32.15,32.07,32.12,197656.0,26.4346,26.484,26.4181,26.4593,197656.0
2022-06-17 12:30:00,32.12,32.14,32.08,32.11,127226.0,26.4593,26.4758,26.4264,26.4511,127226.0
2022-06-17 13:00:00,32.11,32.22,32.1,32.19,340726.0,26.4511,26.5417,26.4428,26.517,340726.0
2022-06-17 13:30:00,32.2,32.23,32.17,32.22,169802.0,26.5252,26.5499,26.5005,26.5417,169802.0
2022-06-17 14:00:00,32.21,32.23,32.17,32.19,233851.0,26.5335,26.5499,26.5005,26.517,233851.0
2022-06-17 14:30:00,32.18,32.23,32.15,32.16,134507.0,26.5088,26.5499,26.484,26.4923,134507.0
2022-06-17 15:00:00,32.18,32.18,32.07,32.1,173782.0,26.5088,26.5088,26.4181,26.4428,173782.0
2022-06-17 15:30:00,32.1,32.11,32.05,32.06,432762.0,26.4428,26.4511,26.4017,26.4099,432762.0
2022-06-21 09:30:00,32.22,32.46,32.19,32.45,365270.0,26.5417,26.7394,26.517,26.7312,365270.0
2022-06-21 10:00:00,32.45,32.46,32.37,32.43,315185.0,26.7312,26.7394,26.6653,26.7147,315185.0
2022-06-21 10:30:00,32.43,32.5,32.42,32.46,348160.0,26.7147,26.7724,26.7065,26.7394,348160.0
2022-06-21 11:00:00,32.45,32.46,32.4,32.43,190706.0,26.7312,26.7394,26.69,26.7147,190706.0
2022-06-21 11:30:00,32.43,32.45,32.38,32.4,113955.0,26.7147,26.7312,26.6735,26.69,113955.0
2022-06-21 12:00:00,32.4,32.41,32.36,32.38,221463.0,26.69,26.6982,26.657,26.6735,221463.0
2022-06-21 12:30:00,32.38,32.41,32.37,32.4,113485.0,26.6735,26.6982,26.6653,26.69,113485.0
2022-06-21 13:00:00,32.4,32.44,32.38,32.43,111086.0,26.69,26.7229,26.6735,26.7147,111086.0
2022-06-21 13:30:00,32.44,32.48,32.42,32.44,401954.0,26.7229,26.7559,26.7065,26.7229,401954.0
2022-06-21 14:00:00,32.44,32.45,32.4,32.4,255507.0,26.7229,26.7312,26.69,26.69,255507.0
2022-06-21 14:30:00,32.41,32.44,32.39,32.43,391161.0,26.6982,26.7229,26.6817,26.7147,391161.0
2022-06-21 15:00:00,32.42,32.45,32.39,32.41,268050.0,26.7065,26.7312,26.6817,26.6982,268050.0
2022-06-21 15:30:00,32.41,32.43,32.38,32.42,438181.0,26.6982,26.7147,26.6735,26.7065,438181.0
2022-06-22 09:30:00,32.31,32.47,32.31,32.42,563902.0,26.6158,26.7476,26.6158,26.7065,563902.0
2022-06-22 10:00:00,32.43,32.54,32.37,32.52,241237.0,26.7147,26.8053,26.6653,26.7888,241237.0
2022-06-22 10:30:00,32.51,32.57,32.5,32.5,158429.0,26.7806,26.83,26.7724,26.7724,158429.0
2022-06-22 11:00:00,32.5,32.51,32.43,32.47,162756.0,26.7724,26.7806,26.7147,26.7476,162756.0
2022-06-22 11:30:00,32.47,32.5,32.43,32.44,102588.0,26.7476,26.7724,26.7147,26.7229,102588.0
2022-06-22 12:00:00,32.43,32.47,32.41,32.44,84603.0,26.7147,26.7476,26.6982,26.7229,84603.0
2022-06-22 12:30:00,32.44,32.48,32.43,32.47,114752.0,26.7229,26.7559,26.7147,26.7476,114752.0
2022-06-22 13:00:00,32.47,32.52,32.43,32.51,165406.0,26.7476,26.7888,26.7147,26.7806,165406.0
2022-06-22 13:30:00,32.51,32.54,32.47,32.53,138507.0,26.7806,26.8053,26.7476,26.7971,138507.0
2022-06-22 14:00:00,32.53,32.56,32.5,32.51,165791.0,26.7971,26.8218,26.7724,26.7806,165791.0
2022-06-22 14:30:00,32.51,32.54,32.51,32.52,143623.0,26.7806,26.8053,26.7806,26.7888,143623.0
2022-06-22 15:00:00,32.53,32.54,32.48,32.49,147678.0,26.7971,26.8053,26.7559,26.7641,147678.0
2022-06-22 15:30:00,32.49,32.5,32.42,32.5,329887.0,26.7641,26.7724,26.7065,26.7724,329887.0
2022-06-23 09:30:00,32.5,32.69,32.5,32.68,182146.0,26.7724,26.9289,26.7724,26.9206,182146.0
2022-06-23 10:00:00,32.67,32.74,32.66,32.7,122019.0,26.9124,26.9701,26.9042,26.9371,122019.0
2022-06-23 10:30:00,32.71,32.74,32.68,32.72,161070.0,26.9453,26.9701,26.9206,26.9536,161070.0
2022-06-23 11:00:00,32.73,32.73,32.68,32.69,92339.0,26.9618,26.9618,26.9206,26.9289,92339.0
2022-06-23 11:30:00,32.69,32.7,32.6,32.6,391523.0,26.9289,26.9371,26.8547,26.8547,391523.0
2022-06-23 12:00:00,32.6,32.61,32.54,32.59,211529.0,26.8547,26.863,26.8053,26.8465,211529.0
2022-06-23 12:30:00,32.58,32.58,32.48,32.52,179996.0,26.8383,26.8383,26.7559,26.7888,179996.0
2022-06-23 13:00:00,32.52,32.54,32.48,32.49,187236.0,26.7888,26.8053,26.7559,26.7641,187236.0
2022-06-23 13:30:00,32.49,32.54,32.49,32.53,186609.0,26.7641,26.8053,26.7641,26.7971,186609.0
2022-06-23 14:00:00,32.53,32.59,32.53,32.58,196113.0,26.7971,26.8465,26.7971,26.8383,196113.0
2022-06-23 14:30:00,32.58,32.62,32.57,32.62,254914.0,26.8383,26.8712,26.83,26.8712,254914.0
2022-06-23 15:00:00,32.62,32.64,32.59,32.63,191731.0,26.8712,26.8877,26.8465,26.8794,191731.0
2022-06-23 15:30:00,32.63,32.7,32.61,32.65,386182.0,26.8794,26.9371,26.863,26.8959,386182.0
2022-06-24 09:30:00,32.7,32.82,32.7,32.79,324461.0,26.9371,27.036,26.9371,27.0112,324461.0
2022-06-24 10:00:00,32.8,32.95,32.8,32.86,339661.0,27.0195,27.143,27.0195,27.0689,339661.0
2022-06-24 10:30:00,32.86,32.87,32.78,32.79,151425.0,27.0689,27.0771,27.003,27.0112,151425.0
2022-06-24 11:00:00,32.79,32.82,32.75,32.79,89026.0,27.0112,27.036,26.9783,27.0112,89026.0
2022-06-24 11:30:00,32.79,32.83,32.77,32.8,157788.0,27.0112,27.0442,26.9948,27.0195,157788.0
2022-06-24 12:00:00,32.8,32.83,32.8,32.81,79947.0,27.0195,27.0442,27.0195,27.0277,79947.0
2022-06-24 12:30:00,32.81,32.84,32.79,32.83,133302.0,27.0277,27.0524,27.0112,27.0442,133302.0
2022-06-24 13:00:00,32.83,32.88,32.83,32.86,162639.0,27.0442,27.0854,27.0442,27.0689,162639.0
2022-06-24 13:30:00,32.86,32.88,32.84,32.85,67815.0,27.0689,27.0854,27.0524,27.0607,67815.0
2022-06-24 14:00:00,32.86,32.93,32.85,32.93,120159.0,27.0689,27.1266,27.0607,27.1266,120159.0
2022-06-24 14:30:00,32.93,32.93,32.92,32.93,105879.0,27.1266,27.1266,27.1183,27.1266,105879.0
2022-06-24 15:00:00,32.92,32.94,32.91,32.94,83078.0,27.1183,27.1348,27.1101,27.1348,83078.0
2022-06-24 15:30:00,32.93,32.98,32.91,32.97,348341.0,27.1266,27.1678,27.1101,27.1595,348341.0
2022-06-27 09:30:00,33.06,33.11,32.91,32.97,361870.0,27.2337,27.2749,27.1101,27.1595,361870.0
2022-06-27 10:00:00,32.98,33.04,32.93,32.93,225548.0,27.1678,27.2172,27.1266,27.1266,225548.0
2022-06-27 10:30:00,32.94,33.03,32.92,32.99,404160.0,27.1348,27.209,27.1183,27.176,404160.0
2022-06-27 11:00:00,32.99,33.02,32.96,33.01,154343.0,27.176,27.2007,27.1513,27.1925,154343.0
2022-06-27 11:30:00,33.0,33.02,32.99,33.02,65474.0,27.1842,27.2007,27.176,27.2007,65474.0
2022-06-27 12:00:00,33.01,33.02,32.96,32.96,86625.0,27.1925,27.2007,27.1513,27.1513,86625.0
2022-06-27 12:30:00,32.97,33.0,32.94,32.98,133482.0,27.1595,27.1842,27.1348,27.1678,133482.0
2022-06-27 13:00:00,32.98,32.99,32.93,32.95,92483.0,27.1678,27.176,27.1266,27.143,92483.0
2022-06-27 13:30:00,32.95,32.95,32.88,32.91,179304.0,27.143,27.143,27.0854,27.1101,179304.0
2022-06-27 14:00:00,32.91,32.95,32.89,32.93,369073.0,27.1101,27.143,27.0936,27.1266,369073.0
2022-06-27 14:30:00,32.94,32.97,32.93,32.95,287502.0,27.1348,27.1595,27.1266,27.143,287502.0
2022-06-27 15:00:00,32.95,32.96,32.91,32.94,222447.0,27.143,27.1513,27.1101,27.1348,222447.0
2022-06-27 15:30:00,32.94,32.99,32.91,32.98,361514.0,27.1348,27.176,27.1101,27.1678,361514.0
2022-06-28 09:30:00,33.02,33.13,33.02,33.09,300697.0,27.2007,27.2913,27.2007,27.2584,300697.0
2022-06-28 10:00:00,33.09,33.12,33.02,33.05,157049.0,27.2584,27.2831,27.2007,27.2254,157049.0
2022-06-28 10:30:00,33.05,33.06,32.98,33.03,248237.0,27.2254,27.2337,27.1678,27.209,248237.0
2022-06-28 11:00:00,33.03,33.05,32.94,32.95,145722.0,27.209,27.2254,27.1348,27.143,145722.0
2022-06-28 11:30:00,32.95,32.98,32.9,32.91,120805.0,27.143,27.1678,27.1019,27.1101,120805.0
2022-06-28 12:00:00,32.91,32.94,32.85,32.89,367465.0,27.1101,27.1348,27.0607,27.0936,367465.0
2022-06-28 12:30:00,32.9,32.97,32.89,32.91,168059.0,27.1019,27.1595,27.0936,27.1101,168059.0
2022-06-28 13:00:00,32.91,32.93,32.88,32.92,169780.0,27.1101,27.1266,27.0854,27.1183,169780.0
2022-06-28 13:30:00,32.93,32.94,32.88,32.89,123341.0,27.1266,27.1348,27.0854,27.0936,123341.0
2022-06-28 14:00:00,32.88,32.91,32.86,32.88,133208.0,27.0854,27.1101,27.0689,27.0854,133208.0
2022-06-28 14:30:00,32.88,32.88,32.83,32.86,188575.0,27.0854,27.0854,27.0442,27.0689,188575.0
2022-06-28 15:00:00,32.85,32.91,32.85,32.89,234423.0,27.0607,27.1101,27.0607,27.0936,234423.0
2022-06-28 15:30:00,32.89,32.9,32.84,32.84,260810.0,27.0936,27.1019,27.0524,27.0524,260810.0
2022-06-29 09:30:00,32.89,32.93,32.76,32.85,369929.0,27.0936,27.1266,26.9865,27.0607,369929.0
2022-06-29 10:00:00,32.85,32.89,32.8,32.85,150817.0,27.0607,27.0936,27.0195,27.0607,150817.0
2022-06-29 10:30:00,32.86,32.89,32.82,32.83,72623.0,27.0689,27.0936,27.036,27.0442,72623.0
2022-06-29 11:00:00,32.84,32.85,32.78,32.81,109739.0,27.0524,27.0607,27.003,27.0277,109739.0
2022-06-29 11:30:00,32.8,32.86,32.8,32.81,97382.0,27.0195,27.0689,27.0195,27.0277,97382.0
2022-06-29 12:00:00,32.81,32.83,32.78,32.8,97116.0,27.0277,27.0442,27.003,27.0195,97116.0
2022-06-29 12:30:00,32.8,32.85,32.79,32.83,90711.0,27.0195,27.0607,27.0112,27.0442,90711.0
2022-06-29 13:00:00,32.84,32.86,32.82,32.85,128944.0,27.0524,27.0689,27.036,27.0607,128944.0
2022-06-29 13:30:00,32.84,32.86,32.82,32.86,115814.0,27.0524,27.0689,27.036,27.0689,115814.0
2022-06-29 14:00:00,32.86,32.89,32.86,32.89,181427.0,27.0689,27.0936,27.0689,27.0936,181427.0
2022-06-29 14:30:00,32.89,32.91,32.88,32.9,213393.0,27.0936,27.1101,27.0854,27.1019,213393.0
2022-06-29 15:00:00,32.9,32.92,32.87,32.92,160692.0,27.1019,27.1183,27.0771,27.1183,160692.0
2022-06-29 15:30:00,32.92,32.93,32.87,32.92,311782.0,27.1183,27.1266,27.0771,27.1183,311782.0
2022-06-30 09:30:00,32.8,32.85,32.71,32.76,257527.0,27.0195,27.0607,26.9453,26.9865,257527.0
2022-06-30 10:00:00,32.75,32.81,32.73,32.78,167952.0,26.9783,27.0277,26.9618,27.003,167952.0
2022-06-30 10:30:00,32.77,32.84,32.77,32.82,208471.0,26.9948,27.0524,26.9948,27.036,208471.0
2022-06-30 11:00:00,32.83,32.88,32.8,32.87,135549.0,27.0442,27.0854,27.0195,27.0771,135549.0
2022-06-30 11:30:00,32.87,32.92,32.84,32.92,93549.0,27.0771,27.1183,27.0524,27.1183,93549.0
2022-06-30 12:00:00,32.92,32.95,32.87,32.93,177190.0,27.1183,27.143,27.0771,27.1266,177190.0
2022-06-30 12:30:00,32.94,32.97,32.91,32.92,123196.0,27.1348,27.1595,27.1101,27.1183,123196.0
2022-06-30 13:00:00,32.92,32.94,32.89,32.92,74263.0,27.1183,27.1348,27.0936,27.1183,74263.0
2022-06-30 13:30:00,32.93,32.98,32.92,32.95,129901.0,27.1266,27.1678,27.1183,27.143,129901.0
2022-06-30 14:00:00,32.95,32.96,32.88,32.9,300554.0,27.143,27.1513,27.0854,27.1019,300554.0
2022-06-30 14:30:00,32.9,32.91,32.84,32.86,238811.0,27.1019,27.1101,27.0524,27.0689,238811.0
2022-06-30 15:00:00,32.86,32.88,32.82,32.88,404645.0,27.0689,27.0854,27.036,27.0854,404645.0
2022-06-30 15:30:00,32.88,32.93,32.84,32.87,490183.0,27.0854,27.1266,27.0524,27.0771,490183.0
2022-07-01 09:30:00,32.68,33.0,32.68,32.89,365589.0,27.0287,27.2934,27.0287,27.2024,365589.0
2022-07-01 10:00:00,32.9,32.98,32.86,32.9,301601.0,27.2107,27.2769,27.1776,27.2107,301601.0
2022-07-01 10:30:00,32.9,32.92,32.83,32.9,229585.0,27.2107,27.2272,27.1528,27.2107,229585.0
2022-07-01 11:00:00,32.89,32.93,32.86,32.92,142156.0,27.2024,27.2355,27.1776,27.2272,142156.0
2022-07-01 11:30:00,32.92,32.94,32.88,32.9,142097.0,27.2272,27.2438,27.1941,27.2107,142097.0
2022-07-01 12:00:00,32.9,32.93,32.87,32.91,124802.0,27.2107,27.2355,27.1859,27.219,124802.0
2022-07-01 12:30:00,32.91,32.94,32.87,32.88,106160.0,27.219,27.2438,27.1859,27.1941,106160.0
2022-07-01 13:00:00,32.87,32.91,32.86,32.9,73866.0,27.1859,27.219,27.1776,27.2107,73866.0
2022-07-01 13:30:00,32.9,32.96,32.89,32.92,180609.0,27.2107,27.2603,27.2024,27.2272,180609.0
2022-07-01 14:00:00,32.95,32.99,32.92,32.97,125888.0,27.252,27.2851,27.2272,27.2686,125888.0
2022-07-01 14:30:00,32.97,33.02,32.96,33.0,240909.0,27.2686,27.3099,27.2603,27.2934,240909.0
2022-07-01 15:00:00,32.99,33.03,32.97,33.0,232614.0,27.2851,27.3182,27.2686,27.2934,232614.0
2022-07-01 15:30:00,33.01,33.05,32.99,33.02,246185.0,27.3017,27.3347,27.2851,27.3099,246185.0
2022-07-05 09:30:00,32.98,33.01,32.81,32.84,285034.0,27.2769,27.3017,27.1363,27.1611,285034.0
2022-07-05 10:00:00,32.83,32.89,32.78,32.84,184849.0,27.1528,27.2024,27.1114,27.1611,184849.0
2022-07-05 10:30:00,32.84,32.88,32.81,32.82,192575.0,27.1611,27.1941,27.1363,27.1445,192575.0
2022-07-05 11:00:00,32.81,32.82,32.77,32.81,89391.0,27.1363,27.1445,27.1032,27.1363,89391.0
2022-07-05 11:30:00,32.8,32.86,32.79,32.86,87685.0,27.128,27.1776,27.1197,27.1776,87685.0
2022-07-05 12:00:00,32.86,32.86,32.83,32.83,131876.0,27.1776,27.1776,27.1528,27.1528,131876.0
2022-07-05 12:30:00,32.84,32.85,32.76,32.77,133759.0,27.1611,27.1693,27.0949,27.1032,133759.0
2022-07-05 13:00:00,32.78,32.81,32.75,32.78,148138.0,27.1114,27.1363,27.0866,27.1114,148138.0
2022-07-05 13:30:00,32.79,32.8,32.75,32.76,309723.0,27.1197,27.128,27.0866,27.0949,309723.0
2022-07-05 14:00:00,32.77,32.79,32.73,32.79,261598.0,27.1032,27.1197,27.0701,27.1197,261598.0
2022-07-05 14:30:00,32.79,32.88,32.77,32.88,266417.0,27.1197,27.1941,27.1032,27.1941,266417.0
2022-07-05 15:00:00,32.88,32.92,32.87,32.91,175265.0,27.1941,27.2272,27.1859,27.219,175265.0
2022-07-05 15:30:00,32.91,32.94,32.89,32.9,309000.0,27.219,27.2438,27.2024,27.2107,309000.0
2022-07-06 09:30:00,33.05,33.1,32.98,33.04,241001.0,27.3347,27.3761,27.2769,27.3265,241001.0
2022-07-06 10:00:00,33.03,33.06,32.95,32.98,187791.0,27.3182,27.343,27.252,27.2769,187791.0
2022-07-06 10:30:00,32.98,32.98,32.94,32.96,136227.0,27.2769,27.2769,27.2438,27.2603,136227.0
2022-07-06 11:00:00,32.96,32.97,32.92,32.94,117770.0,27.2603,27.2686,27.2272,27.2438,117770.0
2022-07-06 11:30:00,32.93,32.97,32.9,32.96,276893.0,27.2355,27.2686,27.2107,27.2603,276893.0
2022-07-06 12:00:00,32.96,32.98,32.95,32.95,160805.0,27.2603,27.2769,27.252,27.252,160805.0
2022-07-06 12:30:00,32.96,32.96,32.92,32.93,97616.0,27.2603,27.2603,27.2272,27.2355,97616.0
2022-07-06 13:00:00,32.92,32.96,32.9,32.91,176408.0,27.2272,27.2603,27.2107,27.219,176408.0
2022-07-06 13:30:00,32.91,32.91,32.85,32.87,349338.0,27.219,27.219,27.1693,27.1859,349338.0
2022-07-06 14:00:00,32.87,32.91,32.8,32.85,232814.0,27.1859,27.219,27.128,27.1693,232814.0
2022-07-06 14:30:00,32.86,32.92,32.84,32.9,350904.0,27.1776,27.2272,27.1611,27.2107,350904.0
2022-07-06 15:00:00,32.89,32.9,32.86,32.88,207189.0,27.2024,27.2107,27.1776,27.1941,207189.0
2022-07-06 15:30:00,32.88,32.91,32.78,32.83,836943.0,27.1941,27.219,27.1114,27.1528,836943.0
2022-07-07 09:30:00,32.81,33.07,32.81,33.02,218787.0,27.1363,27.3513,27.1363,27.3099,218787.0
2022-07-07 10:00:00,33.02,33.04,32.99,33.02,125776.0,27.3099,27.3265,27.2851,27.3099,125776.0
2022-07-07 10:30:00,33.02,33.05,33.0,33.0,135631.0,27.3099,27.3347,27.2934,27.2934,135631.0
2022-07-07 11:00:00,33.01,33.02,32.99,33.0,123281.0,27.3017,27.3099,27.2851,27.2934,123281.0
2022-07-07 11:30:00,33.01,33.04,33.0,33.03,88044.0,27.3017,27.3265,27.2934,27.3182,88044.0
2022-07-07 12:00:00,33.02,33.04,33.01,33.03,71866.0,27.3099,27.3265,27.3017,27.3182,71866.0
2022-07-07 12:30:00,33.03,33.04,33.02,33.02,55192.0,27.3182,27.3265,27.3099,27.3099,55192.0
2022-07-07 13:00:00,33.03,33.04,33.02,33.03,61093.0,27.3182,27.3265,27.3099,27.3182,61093.0
2022-07-07 13:30:00,33.03,33.08,33.02,33.08,282219.0,27.3182,27.3596,27.3099,27.3596,282219.0
2022-07-07 14:00:00,33.07,33.09,33.05,33.07,101620.0,27.3513,27.3678,27.3347,27.3513,101620.0
2022-07-07 14:30:00,33.07,33.12,33.05,33.12,362247.0,27.3513,27.3926,27.3347,27.3926,362247.0
2022-07-07 15:00:00,33.12,33.17,33.11,33.14,293355.0,27.3926,27.434,27.3844,27.4092,293355.0
2022-07-07 15:30:00,33.15,33.21,33.11,33.17,574386.0,27.4175,27.4671,27.3844,27.434,574386.0
2022-07-08 09:30:00,33.16,33.17,33.07,33.11,815609.0,27.4257,27.434,27.3513,27.3844,815609.0
2022-07-08 10:00:00,33.12,33.18,33.06,33.16,281542.0,27.3926,27.4423,27.343,27.4257,281542.0
2022-07-08 10:30:00,33.16,33.16,33.11,33.13,97645.0,27.4257,27.4257,27.3844,27.4009,97645.0
2022-07-08 11:00:00,33.12,33.16,33.12,33.16,153036.0,27.3926,27.4257,27.3926,27.4257,153036.0
2022-07-08 11:30:00,33.16,33.18,33.12,33.15,416690.0,27.4257,27.4423,27.3926,27.4175,416690.0
2022-07-08 12:00:00,33.15,33.15,33.11,33.11,80306.0,27.4175,27.4175,27.3844,27.3844,80306.0
2022-07-08 12:30:00,33.11,33.12,33.09,33.12,190338.0,27.3844,27.3926,27.3678,27.3926,190338.0
2022-07-08 13:00:00,33.11,33.16,33.1,33.16,103498.0,27.3844,27.4257,27.3761,27.4257,103498.0
2022-07-08 13:30:00,33.16,33.2,33.15,33.18,151571.0,27.4257,27.4588,27.4175,27.4423,151571.0
2022-07-08 14:00:00,33.18,33.22,33.17,33.22,114947.0,27.4423,27.4754,27.434,27.4754,114947.0
2022-07-08 14:30:00,33.22,33.24,33.21,33.23,161178.0,27.4754,27.4919,27.4671,27.4836,161178.0
2022-07-08 15:00:00,33.23,33.26,33.22,33.25,110983.0,27.4836,27.5084,27.4754,27.5002,110983.0
2022-07-08 15:30:00,33.25,33.28,33.22,33.26,327321.0,27.5002,27.525,27.4754,27.5084,327321.0
2022-07-11 09:30:00,33.26,33.28,33.14,33.23,217467.0,27.5084,27.525,27.4092,27.4836,217467.0
2022-07-11 10:00:00,33.22,33.26,33.2,33.25,135214.0,27.4754,27.5084,27.4588,27.5002,135214.0
2022-07-11 10:30:00,33.24,33.25,33.2,33.22,114427.0,27.4919,27.5002,27.4588,27.4754,114427.0
2022-07-11 11:00:00,33.22,33.25,33.21,33.23,70410.0,27.4754,27.5002,27.4671,27.4836,70410.0
2022-07-11 11:30:00,33.23,33.25,33.21,33.22,105519.0,27.4836,27.5002,27.4671,27.4754,105519.0
2022-07-11 12:00:00,33.22,33.22,33.2,33.2,46035.0,27.4754,27.4754,27.4588,27.4588,46035.0
2022-07-11 12:30:00,33.2,33.23,33.2,33.22,40014.0,27.4588,27.4836,27.4588,27.4754,40014.0
2022-07-11 13:00:00,33.21,33.24,33.2,33.23,55497.0,27.4671,27.4919,27.4588,27.4836,55497.0
2022-07-11 13:30:00,33.23,33.27,33.22,33.24,151086.0,27.4836,27.5167,27.4754,27.4919,151086.0
2022-07-11 14:00:00,33.24,33.24,33.21,33.22,168167.0,27.4919,27.4919,27.4671,27.4754,168167.0
2022-07-11 14:30:00,33.22,33.24,33.19,33.2,277766.0,27.4754,27.4919,27.4505,27.4588,277766.0
2022-07-11 15:00:00,33.2,33.21,33.19,33.2,95761.0,27.4588,27.4671,27.4505,27.4588,95761.0
2022-07-11 15:30:00,33.2,33.22,33.19,33.2,200537.0,27.4588,27.4754,27.4505,27.4588,200537.0
2022-07-12 09:30:00,33.22,33.36,33.22,33.29,199479.0,27.4754,27.5911,27.4754,27.5332,199479.0
2022-07-12 10:00:00,33.29,33.38,33.26,33.37,123456.0,27.5332,27.6077,27.5084,27.5994,123456.0
2022-07-12 10:30:00,33.37,33.4,33.37,33.38,92050.0,27.5994,27.6242,27.5994,27.6077,92050.0
2022-07-12 11:00:00,33.38,33.39,33.34,33.34,108358.0,27.6077,27.616,27.5746,27.5746,108358.0
2022-07-12 11:30:00,33.34,33.36,33.31,33.36,81892.0,27.5746,27.5911,27.5498,27.5911,81892.0
2022-07-12 12:00:00,33.36,33.38,33.34,33.37,67845.0,27.5911,27.6077,27.5746,27.5994,67845.0
2022-07-12 12:30:00,33.37,33.39,33.36,33.38,91235.0,27.5994,27.616,27.5911,27.6077,91235.0
2022-07-12 13:00:00,33.38,33.39,33.31,33.33,114235.0,27.6077,27.616,27.5498,27.5663,114235.0
2022-07-12 13:30:00,33.34,33.35,33.32,33.35,127545.0,27.5746,27.5829,27.5581,27.5829,127545.0
2022-07-12 14:00:00,33.35,33.35,33.32,33.32,175900.0,27.5829,27.5829,27.5581,27.5581,175900.0
2022-07-12 14:30:00,33.33,33.33,33.24,33.25,171503.0,27.5663,27.5663,27.4919,27.5002,171503.0
2022-07-12 15:00:00,33.25,33.25,33.2,33.2,169028.0,27.5002,27.5002,27.4588,27.4588,169028.0
2022-07-12 15:30:00,33.2,33.25,33.14,33.16,935389.0,27.4588,27.5002,27.4092,27.4257,935389.0
2022-07-13 09:30:00,32.82,33.01,32.82,32.95,292492.0,27.1445,27.3017,27.1445,27.252,292492.0
2022-07-13 10:00:00,32.95,33.03,32.9,33.03,202733.0,27.252,27.3182,27.2107,27.3182,202733.0
2022-07-13 10:30:00,33.02,33.17,33.0,33.1,312454.0,27.3099,27.434,27.2934,27.3761,312454.0
2022-07-13 11:00:00,33.11,33.17,33.04,33.05,137899.0,27.3844,27.434,27.3265,27.3347,137899.0
2022-07-13 11:30:00,33.05,33.09,33.03,33.07,89128.0,27.3347,27.3678,27.3182,27.3513,89128.0
2022-07-13 12:00:00,33.06,33.12,33.06,33.12,49343.0,27.343,27.3926,27.343,27.3926,49343.0
2022-07-13 12:30:00,33.11,33.15,33.1,33.15,81208.0,27.3844,27.4175,27.3761,27.4175,81208.0
2022-07-13 13:00:00,33.15,33.19,33.13,33.16,130272.0,27.4175,27.4505,27.4009,27.4257,130272.0
2022-07-13 13:30:00,33.16,33.18,33.13,33.17,78962.0,27.4257,27.4423,27.4009,27.434,78962.0
2022-07-13 14:00:00,33.17,33.17,33.09,33.16,156953.0,27.434,27.434,27.3678,27.4257,156953.0
2022-07-13 14:30:00,33.16,33.19,33.13,33.18,83588.0,27.4257,27.4505,27.4009,27.4423,83588.0
2022-07-13 15:00:00,33.18,33.19,33.13,33.14,150815.0,27.4423,27.4505,27.4009,27.4092,150815.0
2022-07-13 15:30:00,33.13,33.19,33.1,33.19,427101.0,27.4009,27.4505,27.3761,27.4505,427101.0
2022-07-14 09:30:00,32.97,32.97,32.87,32.89,380557.0,27.2686,27.2686,27.1859,27.2024,380557.0
2022-07-14 10:00:00,32.88,32.92,32.82,32.9,252807.0,27.1941,27.2272,27.1445,27.2107,252807.0
2022-07-14 10:30:00,32.9,32.96,32.87,32.94,158563.0,27.2107,27.2603,27.1859,27.2438,158563.0
2022-07-14 11:00:00,32.94,32.98,32.92,32.97,177670.0,27.2438,27.2769,27.2272,27.2686,177670.0
2022-07-14 11:30:00,32.97,33.02,32.93,32.98,138208.0,27.2686,27.3099,27.2355,27.2769,138208.0
2022-07-14 12:00:00,32.98,33.0,32.92,32.93,94778.0,27.2769,27.2934,27.2272,27.2355,94778.0
2022-07-14 12:30:00,32.93,32.99,32.92,32.98,168437.0,27.2355,27.2851,27.2272,27.2769,168437.0
2022-07-14 13:00:00,32.98,33.01,32.95,32.98,153245.0,27.2769,27.3017,27.252,27.2769,153245.0
2022-07-14 13:30:00,32.99,33.01,32.95,33.0,85791.0,27.2851,27.3017,27.252,27.2934,85791.0
2022-07-14 14:00:00,33.0,33.05,32.99,33.04,266780.0,27.2934,27.3347,27.2851,27.3265,266780.0
2022-07-14 14:30:00,33.05,33.07,33.02,33.05,164479.0,27.3347,27.3513,27.3099,27.3347,164479.0
2022-07-14 15:00:00,33.06,33.07,33.03,33.06,140709.0,27.343,27.3513,27.3182,27.343,140709.0
2022-07-14 15:30:00,33.05,33.06,33.01,33.02,503971.0,27.3347,27.343,27.3017,27.3099,503971.0
2022-07-15 09:30:00,33.11,33.28,33.11,33.16,224730.0,27.3844,27.525,27.3844,27.4257,224730.0
2022-07-15 10:00:00,33.17,33.25,33.16,33.24,103653.0,27.434,27.5002,27.4257,27.4919,103653.0
2022-07-15 10:30:00,33.25,33.26,33.2,33.21,219392.0,27.5002,27.5084,27.4588,27.4671,219392.0
2022-07-15 11:00:00,33.21,33.22,33.16,33.2,332244.0,27.4671,27.4754,27.4257,27.4588,332244.0
2022-07-15 11:30:00,33.19,33.24,33.19,33.23,164875.0,27.4505,27.4919,27.4505,27.4836,164875.0
2022-07-15 12:00:00,33.22,33.29,33.22,33.27,135711.0,27.4754,27.5332,27.4754,27.5167,135711.0
2022-07-15 12:30:00,33.27,33.28,33.24,33.27,773717.0,27.5167,27.525,27.4919,27.5167,773717.0
2022-07-15 13:00:00,33.27,33.28,33.24,33.26,137451.0,27.5167,27.525,27.4919,27.5084,137451.0
2022-07-15 13:30:00,33.27,33.27,33.25,33.27,97222.0,27.5167,27.5167,27.5002,27.5167,97222.0
2022-07-15 14:00:00,33.27,33.28,33.25,33.27,200479.0,27.5167,27.525,27.5002,27.5167,200479.0
2022-07-15 14:30:00,33.27,33.35,33.27,33.31,221116.0,27.5167,27.5829,27.5167,27.5498,221116.0
2022-07-15 15:00:00,33.3,33.34,33.27,33.27,200236.0,27.5415,27.5746,27.5167,27.5167,200236.0
2022-07-15 15:30:00,33.27,33.32,33.26,33.31,344847.0,27.5167,27.5581,27.5084,27.5498,344847.0
2022-07-18 09:30:00,33.4,33.45,33.35,33.37,133741.0,27.6242,27.6656,27.5829,27.5994,133741.0
2022-07-18 10:00:00,33.37,33.4,33.35,33.38,124246.0,27.5994,27.6242,27.5829,27.6077,124246.0
2022-07-18 10:30:00,33.37,33.42,33.37,33.41,182221.0,27.5994,27.6408,27.5994,27.6325,182221.0
2022-07-18 11:00:00,33.41,33.41,33.36,33.38,82527.0,27.6325,27.6325,27.5911,27.6077,82527.0
2022-07-18 11:30:00,33.39,33.42,33.38,33.39,98141.0,27.616,27.6408,27.6077,27.616,98141.0
2022-07-18 12:00:00,33.4,33.41,33.37,33.38,62941.0,27.6242,27.6325,27.5994,27.6077,62941.0
2022-07-18 12:30:00,33.39,33.39,33.35,33.36,67829.0,27.616,27.616,27.5829,27.5911,67829.0
2022-07-18 13:00:00,33.36,33.38,33.35,33.37,118349.0,27.5911,27.6077,27.5829,27.5994,118349.0
2022-07-18 13:30:00,33.37,33.37,33.31,33.32,135801.0,27.5994,27.5994,27.5498,27.5581,135801.0
2022-07-18 14:00:00,33.32,33.33,33.3,33.31,178262.0,27.5581,27.5663,27.5415,27.5498,178262.0
2022-07-18 14:30:00,33.32,33.33,33.28,33.29,76443.0,27.5581,27.5663,27.525,27.5332,76443.0
2022-07-18 15:00:00,33.29,33.3,33.27,33.27,203573.0,27.5332,27.5415,27.5167,27.5167,203573.0
2022-07-18 15:30:00,33.27,33.27,33.21,33.23,449410.0,27.5167,27.5167,27.4671,27.4836,449410.0
2022-07-19 09:30:00,33.3,33.38,33.3,33.36,208857.0,27.5415,27.6077,27.5415,27.5911,208857.0
2022-07-19 10:00:00,33.37,33.4,33.34,33.38,179128.0,27.5994,27.6242,27.5746,27.6077,179128.0
2022-07-19 10:30:00,33.39,33.45,33.37,33.43,123616.0,27.616,27.6656,27.5994,27.649,123616.0
2022-07-19 11:00:00,33.43,33.48,33.43,33.47,90733.0,27.649,27.6904,27.649,27.6821,90733.0
2022-07-19 11:30:00,33.47,33.49,33.46,33.46,92185.0,27.6821,27.6987,27.6738,27.6738,92185.0
2022-07-19 12:00:00,33.47,33.47,33.44,33.46,70801.0,27.6821,27.6821,27.6573,27.6738,70801.0
2022-07-19 12:30:00,33.46,33.48,33.44,33.48,68817.0,27.6738,27.6904,27.6573,27.6904,68817.0
2022-07-19 13:00:00,33.48,33.48,33.44,33.45,85030.0,27.6904,27.6904,27.6573,27.6656,85030.0
2022-07-19 13:30:00,33.45,33.48,33.45,33.47,122927.0,27.6656,27.6904,27.6656,27.6821,122927.0
2022-07-19 14:00:00,33.48,33.49,33.46,33.46,91972.0,27.6904,27.6987,27.6738,27.6738,91972.0
2022-07-19 14:30:00,33.47,33.48,33.45,33.47,163335.0,27.6821,27.6904,27.6656,27.6821,163335.0
2022-07-19 15:00:00,33.47,33.49,33.45,33.48,203874.0,27.6821,27.6987,27.6656,27.6904,203874.0
2022-07-19 15:30:00,33.48,33.52,33.46,33.46,435290.0,27.6904,27.7235,27.6738,27.6738,435290.0
2022-07-20 09:30:00,33.52,33.58,33.47,33.49,227411.0,27.7235,27.7731,27.6821,27.6987,227411.0
2022-07-20 10:00:00,33.49,33.52,33.47,33.48,148520.0,27.6987,27.7235,27.6821,27.6904,148520.0
2022-07-20 10:30:00,33.49,33.6,33.48,33.6,82065.0,27.6987,27.7896,27.6904,27.7896,82065.0
2022-07-20 11:00:00,33.6,33.61,33.58,33.6,121102.0,27.7896,27.7979,27.7731,27.7896,121102.0
2022-07-20 11:30:00,33.59,33.67,33.58,33.67,306218.0,27.7814,27.8475,27.7731,27.8475,306218.0
2022-07-20 12:00:00,33.66,33.69,33.66,33.67,223125.0,27.8393,27.8641,27.8393,27.8475,223125.0
2022-07-20 12:30:00,33.68,33.68,33.61,33.66,140466.0,27.8558,27.8558,27.7979,27.8393,140466.0
2022-07-20 13:00:00,33.65,33.66,33.59,33.65,261109.0,27.831,27.8393,27.7814,27.831,261109.0
2022-07-20 13:30:00,33.65,33.66,33.62,33.62,153772.0,27.831,27.8393,27.8062,27.8062,153772.0
2022-07-20 14:00:00,33.63,33.65,33.6,33.65,184321.0,27.8145,27.831,27.7896,27.831,184321.0
2022-07-20 14:30:00,33.65,33.66,33.63,33.65,395362.0,27.831,27.8393,27.8145,27.831,395362.0
2022-07-20 15:00:00,33.65,33.67,33.64,33.65,255775.0,27.831,27.8475,27.8227,27.831,255775.0
2022-07-20 15:30:00,33.65,33.65,33.62,33.63,384052.0,27.831,27.831,27.8062,27.8145,384052.0
2022-07-21 09:30:00,33.56,33.67,33.56,33.64,226652.0,27.7566,27.8475,27.7566,27.8227,226652.0
2022-07-21 10:00:00,33.64,33.67,33.59,33.59,133570.0,27.8227,27.8475,27.7814,27.7814,133570.0
2022-07-21 10:30:00,33.6,33.7,33.59,33.7,226532.0,27.7896,27.8723,27.7814,27.8723,226532.0
2022-07-21 11:00:00,33.7,33.7,33.65,33.68,117470.0,27.8723,27.8723,27.831,27.8558,117470.0
2022-07-21 11:30:00,33.69,33.71,33.67,33.7,108474.0,27.8641,27.8806,27.8475,27.8723,108474.0
2022-07-21 12:00:00,33.7,33.75,33.69,33.75,64734.0,27.8723,27.9137,27.8641,27.9137,64734.0
2022-07-21 12:30:00,33.74,33.75,33.72,33.73,57267.0,27.9054,27.9137,27.8889,27.8972,57267.0
2022-07-21 13:00:00,33.74,33.74,33.71,33.73,40396.0,27.9054,27.9054,27.8806,27.8972,40396.0
2022-07-21 13:30:00,33.73,33.73,33.7,33.72,100808.0,27.8972,27.8972,27.8723,27.8889,100808.0
2022-07-21 14:00:00,33.72,33.76,33.71,33.75,114025.0,27.8889,27.922,27.8806,27.9137,114025.0
2022-07-21 14:30:00,33.75,33.75,33.72,33.74,142928.0,27.9137,27.9137,27.8889,27.9054,142928.0
2022-07-21 15:00:00,33.75,33.77,33.74,33.76,191289.0,27.9137,27.9302,27.9054,27.922,191289.0
2022-07-21 15:30:00,33.76,33.79,33.76,33.77,287682.0,27.922,27.9468,27.922,27.9302,287682.0
2022-07-22 09:30:00,33.84,33.95,33.82,33.9,351524.0,27.9881,28.0791,27.9716,28.0378,351524.0
2022-07-22 10:00:00,33.9,33.97,33.86,33.96,243307.0,28.0378,28.0957,28.0047,28.0874,243307.0
2022-07-22 10:30:00,33.96,34.03,33.95,34.02,224657.0,28.0874,28.1453,28.0791,28.137,224657.0
2022-07-22 11:00:00,34.02,34.02,33.94,33.94,176212.0,28.137,28.137,28.0708,28.0708,176212.0
2022-07-22 11:30:00,33.94,33.96,33.89,33.94,124885.0,28.0708,28.0874,28.0295,28.0708,124885.0
2022-07-22 12:00:00,33.94,33.95,33.9,33.94,72033.0,28.0708,28.0791,28.0378,28.0708,72033.0
2022-07-22 12:30:00,33.93,33.95,33.91,33.93,77436.0,28.0626,28.0791,28.046,28.0626,77436.0
2022-07-22 13:00:00,33.93,33.93,33.86,33.88,152596.0,28.0626,28.0626,28.0047,28.0212,152596.0
2022-07-22 13:30:00,33.88,33.89,33.85,33.86,154794.0,28.0212,28.0295,27.9964,28.0047,154794.0
2022-07-22 14:00:00,33.87,33.87,33.83,33.85,155382.0,28.0129,28.0129,27.9799,27.9964,155382.0
2022-07-22 14:30:00,33.84,33.86,33.82,33.85,116912.0,27.9881,28.0047,27.9716,27.9964,116912.0
2022-07-22 15:00:00,33.86,33.89,33.84,33.89,269935.0,28.0047,28.0295,27.9881,28.0295,269935.0
2022-07-22 15:30:00,33.89,33.95,33.86,33.95,272772.0,28.0295,28.0791,28.0047,28.0791,272772.0
2022-07-25 09:30:00,33.89,33.95,33.83,33.92,250625.0,28.0295,28.0791,27.9799,28.0543,250625.0
2022-07-25 10:00:00,33.91,33.93,33.88,33.9,142035.0,28.046,28.0626,28.0212,28.0378,142035.0
2022-07-25 10:30:00,33.89,33.95,33.88,33.94,164147.0,28.0295,28.0791,28.0212,28.0708,164147.0
2022-07-25 11:00:00,33.93,33.94,33.88,33.92,131135.0,28.0626,28.0708,28.0212,28.0543,131135.0
2022-07-25 11:30:00,33.93,33.96,33.93,33.95,88547.0,28.0626,28.0874,28.0626,28.0791,88547.0
2022-07-25 12:00:00,33.95,33.96,33.9,33.91,65121.0,28.0791,28.0874,28.0378,28.046,65121.0
2022-07-25 12:30:00,33.91,33.94,33.9,33.92,70750.0,28.046,28.0708,28.0378,28.0543,70750.0
2022-07-25 13:00:00,33.92,33.95,33.91,33.93,85670.0,28.0543,28.0791,28.046,28.0626,85670.0
2022-07-25 13:30:00,33.93,33.93,33.89,33.91,119620.0,28.0626,28.0626,28.0295,28.046,119620.0
2022-07-25 14:00:00,33.91,33.92,33.87,33.9,173754.0,28.046,28.0543,28.0129,28.0378,173754.0
2022-07-25 14:30:00,33.91,33.91,33.87,33.88,119862.0,28.046,28.046,28.0129,28.0212,119862.0
2022-07-25 15:00:00,33.88,33.9,33.87,33.9,119456.0,28.0212,28.0378,28.0129,28.0378,119456.0
2022-07-25 15:30:00,33.9,33.94,33.89,33.93,257945.0,28.0378,28.0708,28.0295,28.0626,257945.0
2022-07-26 09:30:00,33.87,33.97,33.87,33.95,196723.0,28.0129,28.0957,28.0129,28.0791,196723.0
2022-07-26 10:00:00,33.95,33.97,33.89,33.89,102870.0,28.0791,28.0957,28.0295,28.0295,102870.0
2022-07-26 10:30:00,33.9,33.92,33.89,33.91,79848.0,28.0378,28.0543,28.0295,28.046,79848.0
2022-07-26 11:00:00,33.92,33.94,33.92,33.93,167277.0,28.0543,28.0708,28.0543,28.0626,167277.0
2022-07-26 11:30:00,33.93,33.93,33.9,33.91,77608.0,28.0626,28.0626,28.0378,28.046,77608.0
2022-07-26 12:00:00,33.91,33.93,33.9,33.91,97700.0,28.046,28.0626,28.0378,28.046,97700.0
2022-07-26 12:30:00,33.91,33.92,33.87,33.89,102139.0,28.046,28.0543,28.0129,28.0295,102139.0
2022-07-26 13:00:00,33.88,33.9,33.87,33.9,139082.0,28.0212,28.0378,28.0129,28.0378,139082.0
2022-07-26 13:30:00,33.9,33.9,33.88,33.89,102374.0,28.0378,28.0378,28.0212,28.0295,102374.0
2022-07-26 14:00:00,33.89,33.91,33.88,33.9,273372.0,28.0295,28.046,28.0212,28.0378,273372.0
2022-07-26 14:30:00,33.89,33.9,33.86,33.87,156157.0,28.0295,28.0378,28.0047,28.0129,156157.0
2022-07-26 15:00:00,33.87,33.89,33.84,33.86,135332.0,28.0129,28.0295,27.9881,28.0047,135332.0
2022-07-26 15:30:00,33.86,33.89,33.85,33.87,353383.0,28.0047,28.0295,27.9964,28.0129,353383.0
2022-07-27 09:30:00,33.95,33.99,33.9,33.99,268265.0,28.0791,28.1122,28.0378,28.1122,268265.0
2022-07-27 10:00:00,33.99,33.99,33.95,33.95,60948.0,28.1122,28.1122,28.0791,28.0791,60948.0
2022-07-27 10:30:00,33.95,33.97,33.93,33.95,102546.0,28.0791,28.0957,28.0626,28.0791,102546.0
2022-07-27 11:00:00,33.95,33.98,33.94,33.95,73196.0,28.0791,28.1039,28.0708,28.0791,73196.0
2022-07-27 11:30:00,33.94,33.95,33.93,33.94,63454.0,28.0708,28.0791,28.0626,28.0708,63454.0
2022-07-27 12:00:00,33.94,33.95,33.89,33.9,537739.0,28.0708,28.0791,28.0295,28.0378,537739.0
2022-07-27 12:30:00,33.9,33.91,33.88,33.91,118734.0,28.0378,28.046,28.0212,28.046,118734.0
2022-07-27 13:00:00,33.91,33.94,33.9,33.93,102202.0,28.046,28.0708,28.0378,28.0626,102202.0
2022-07-27 13:30:00,33.93,33.94,33.89,33.92,136465.0,28.0626,28.0708,28.0295,28.0543,136465.0
2022-07-27 14:00:00,33.91,33.96,33.88,33.91,159053.0,28.046,28.0874,28.0212,28.046,159053.0
2022-07-27 14:30:00,33.91,34.04,33.85,34.01,318206.0,28.046,28.1536,27.9964,28.1287,318206.0
2022-07-27 15:00:00,34.0,34.06,33.97,34.06,324246.0,28.1205,28.1701,28.0957,28.1701,324246.0
2022-07-27 15:30:00,34.06,34.14,33.99,34.13,338435.0,28.1701,28.2363,28.1122,28.228,338435.0
2022-07-28 09:30:00,34.17,34.24,34.08,34.12,372947.0,28.2611,28.319,28.1866,28.2197,372947.0
2022-07-28 10:00:00,34.12,34.15,34.04,34.05,157039.0,28.2197,28.2445,28.1536,28.1618,157039.0
2022-07-28 10:30:00,34.04,34.17,34.04,34.16,111634.0,28.1536,28.2611,28.1536,28.2528,111634.0
2022-07-28 11:00:00,34.17,34.21,34.16,34.2,121916.0,28.2611,28.2942,28.2528,28.2859,121916.0
2022-07-28 11:30:00,34.2,34.23,34.18,34.23,96499.0,28.2859,28.3107,28.2693,28.3107,96499.0
2022-07-28 12:00:00,34.22,34.24,34.21,34.24,110929.0,28.3024,28.319,28.2942,28.319,110929.0
2022-07-28 12:30:00,34.24,34.3,34.22,34.27,240587.0,28.319,28.3686,28.3024,28.3438,240587.0
2022-07-28 13:00:00,34.27,34.3,34.25,34.29,99773.0,28.3438,28.3686,28.3272,28.3603,99773.0
2022-07-28 13:30:00,34.29,34.35,34.29,34.34,286773.0,28.3603,28.4099,28.3603,28.4017,286773.0
2022-07-28 14:00:00,34.34,34.35,34.3,34.31,223454.0,28.4017,28.4099,28.3686,28.3769,223454.0
2022-07-28 14:30:00,34.32,34.33,34.3,34.33,142890.0,28.3851,28.3934,28.3686,28.3934,142890.0
2022-07-28 15:00:00,34.33,34.35,34.32,34.34,144013.0,28.3934,28.4099,28.3851,28.4017,144013.0
2022-07-28 15:30:00,34.35,34.35,34.33,34.35,344080.0,28.4099,28.4099,28.3934,28.4099,344080.0
2022-07-29 09:30:00,34.39,34.47,34.36,34.46,241279.0,28.443,28.5092,28.4182,28.5009,241279.0
2022-07-29 10:00:00,34.46,34.53,34.42,34.52,132933.0,28.5009,28.5588,28.4678,28.5505,132933.0
2022-07-29 10:30:00,34.53,34.54,34.51,34.51,142579.0,28.5588,28.5671,28.5423,28.5423,142579.0
2022-07-29 11:00:00,34.52,34.54,34.49,34.51,129024.0,28.5505,28.5671,28.5257,28.5423,129024.0
2022-07-29 11:30:00,34.5,34.52,34.49,34.52,146891.0,28.534,28.5505,28.5257,28.5505,146891.0
2022-07-29 12:00:00,34.52,34.54,34.51,34.54,250528.0,28.5505,28.5671,28.5423,28.5671,250528.0
2022-07-29 12:30:00,34.53,34.58,34.53,34.56,92752.0,28.5588,28.6002,28.5588,28.5836,92752.0
2022-07-29 13:00:00,34.55,34.56,34.54,34.56,82511.0,28.5754,28.5836,28.5671,28.5836,82511.0
2022-07-29 13:30:00,34.56,34.6,34.55,34.58,155547.0,28.5836,28.6167,28.5754,28.6002,155547.0
2022-07-29 14:00:00,34.59,34.61,34.58,34.59,163803.0,28.6084,28.625,28.6002,28.6084,163803.0
2022-07-29 14:30:00,34.59,34.65,34.58,34.64,1121381.0,28.6084,28.6581,28.6002,28.6498,1121381.0
2022-07-29 15:00:00,34.64,34.71,34.63,34.7,412698.0,28.6498,28.7077,28.6415,28.6994,412698.0
2022-07-29 15:30:00,34.71,34.78,34.7,34.75,948534.0,28.7077,28.7656,28.6994,28.7408,948534.0
2022-08-01 09:30:00,34.62,34.64,34.5,34.6,344413.0,28.7685,28.7851,28.6688,28.7519,344413.0
2022-08-01 10:00:00,34.59,34.7,34.57,34.62,265722.0,28.7436,28.835,28.727,28.7685,265722.0
2022-08-01 10:30:00,34.62,34.7,34.61,34.69,115313.0,28.7685,28.835,28.7602,28.8267,115313.0
2022-08-01 11:00:00,34.7,34.71,34.67,34.7,145134.0,28.835,28.8433,28.8101,28.835,145134.0
2022-08-01 11:30:00,34.7,34.76,34.69,34.75,250196.0,28.835,28.8849,28.8267,28.8766,250196.0
2022-08-01 12:00:00,34.75,34.75,34.71,34.74,147278.0,28.8766,28.8766,28.8433,28.8682,147278.0
2022-08-01 12:30:00,34.73,34.75,34.72,34.73,145541.0,28.8599,28.8766,28.8516,28.8599,145541.0
2022-08-01 13:00:00,34.73,34.74,34.66,34.67,82782.0,28.8599,28.8682,28.8018,28.8101,82782.0
2022-08-01 13:30:00,34.67,34.68,34.63,34.68,177816.0,28.8101,28.8184,28.7768,28.8184,177816.0
2022-08-01 14:00:00,34.67,34.71,34.65,34.7,283221.0,28.8101,28.8433,28.7935,28.835,283221.0
2022-08-01 14:30:00,34.7,34.74,34.69,34.73,428925.0,28.835,28.8682,28.8267,28.8599,428925.0
2022-08-01 15:00:00,34.73,34.76,34.71,34.73,380518.0,28.8599,28.8849,28.8433,28.8599,380518.0
2022-08-01 15:30:00,34.74,34.76,34.71,34.73,420975.0,28.8682,28.8849,28.8433,28.8599,420975.0
2022-08-02 09:30:00,34.61,34.68,34.55,34.57,287420.0,28.7602,28.8184,28.7104,28.727,287420.0
2022-08-02 10:00:00,34.57,34.58,34.52,34.54,209440.0,28.727,28.7353,28.6854,28.7021,209440.0
2022-08-02 10:30:00,34.55,34.66,34.54,34.65,202757.0,28.7104,28.8018,28.7021,28.7935,202757.0
2022-08-02 11:00:00,34.66,34.74,34.63,34.73,128993.0,28.8018,28.8682,28.7768,28.8599,128993.0
2022-08-02 11:30:00,34.73,34.76,34.7,34.72,148276.0,28.8599,28.8849,28.835,28.8516,148276.0
2022-08-02 12:00:00,34.72,34.9,34.72,34.9,264821.0,28.8516,29.0012,28.8516,29.0012,264821.0
2022-08-02 12:30:00,34.9,34.93,34.89,34.93,217556.0,29.0012,29.0261,28.9929,29.0261,217556.0
2022-08-02 13:00:00,34.93,35.02,34.92,34.95,544029.0,29.0261,29.1009,29.0178,29.0428,544029.0
2022-08-02 13:30:00,34.95,35.01,34.89,35.01,598725.0,29.0428,29.0926,28.9929,29.0926,598725.0
2022-08-02 14:00:00,35.01,35.1,35.0,35.09,411306.0,29.0926,29.1674,29.0843,29.1591,411306.0
2022-08-02 14:30:00,35.1,35.13,35.07,35.09,606639.0,29.1674,29.1923,29.1425,29.1591,606639.0
2022-08-02 15:00:00,35.09,35.1,35.01,35.05,695993.0,29.1591,29.1674,29.0926,29.1259,695993.0
2022-08-02 15:30:00,35.05,35.11,35.0,35.04,849515.0,29.1259,29.1757,29.0843,29.1175,849515.0
2022-08-03 09:30:00,35.06,35.14,35.06,35.11,317156.0,29.1342,29.2006,29.1342,29.1757,317156.0
2022-08-03 10:00:00,35.11,35.17,35.04,35.08,315788.0,29.1757,29.2256,29.1175,29.1508,315788.0
2022-08-03 10:30:00,35.08,35.1,35.06,35.09,343913.0,29.1508,29.1674,29.1342,29.1591,343913.0
2022-08-03 11:00:00,35.09,35.12,35.07,35.09,228149.0,29.1591,29.184,29.1425,29.1591,228149.0
2022-08-03 11:30:00,35.1,35.13,35.08,35.11,125435.0,29.1674,29.1923,29.1508,29.1757,125435.0
2022-08-03 12:00:00,35.11,35.14,35.1,35.13,133018.0,29.1757,29.2006,29.1674,29.1923,133018.0
2022-08-03 12:30:00,35.13,35.2,35.11,35.19,176438.0,29.1923,29.2505,29.1757,29.2422,176438.0
2022-08-03 13:00:00,35.19,35.22,35.18,35.21,209659.0,29.2422,29.2671,29.2339,29.2588,209659.0
2022-08-03 13:30:00,35.21,35.24,35.18,35.22,220530.0,29.2588,29.2837,29.2339,29.2671,220530.0
2022-08-03 14:00:00,35.22,35.24,35.21,35.21,294953.0,29.2671,29.2837,29.2588,29.2588,294953.0
2022-08-03 14:30:00,35.22,35.24,35.19,35.23,346508.0,29.2671,29.2837,29.2422,29.2754,346508.0
2022-08-03 15:00:00,35.23,35.28,35.22,35.27,389088.0,29.2754,29.317,29.2671,29.3087,389088.0
2022-08-03 15:30:00,35.27,35.35,35.26,35.34,524889.0,29.3087,29.3751,29.3004,29.3668,524889.0
2022-08-04 09:30:00,35.34,35.36,35.27,35.32,306147.0,29.3668,29.3835,29.3087,29.3502,306147.0
2022-08-04 10:00:00,35.32,35.36,35.24,35.25,153962.0,29.3502,29.3835,29.2837,29.292,153962.0
2022-08-04 10:30:00,35.26,35.29,35.18,35.24,176125.0,29.3004,29.3253,29.2339,29.2837,176125.0
2022-08-04 11:00:00,35.23,35.24,35.16,35.18,169602.0,29.2754,29.2837,29.2173,29.2339,169602.0
2022-08-04 11:30:00,35.18,35.23,35.17,35.22,186218.0,29.2339,29.2754,29.2256,29.2671,186218.0
2022-08-04 12:00:00,35.22,35.29,35.2,35.27,271977.0,29.2671,29.3253,29.2505,29.3087,271977.0
2022-08-04 12:30:00,35.28,35.3,35.25,35.29,179766.0,29.317,29.3336,29.292,29.3253,179766.0
2022-08-04 13:00:00,35.29,35.34,35.29,35.33,84158.0,29.3253,29.3668,29.3253,29.3585,84158.0
2022-08-04 13:30:00,35.34,35.39,35.33,35.34,480821.0,29.3668,29.4084,29.3585,29.3668,480821.0
2022-08-04 14:00:00,35.34,35.37,35.33,35.37,98528.0,29.3668,29.3918,29.3585,29.3918,98528.0
2022-08-04 14:30:00,35.37,35.38,35.34,35.38,213817.0,29.3918,29.4001,29.3668,29.4001,213817.0
2022-08-04 15:00:00,35.37,35.4,35.3,35.31,589422.0,29.3918,29.4167,29.3336,29.3419,589422.0
2022-08-04 15:30:00,35.31,35.35,35.27,35.33,360705.0,29.3419,29.3751,29.3087,29.3585,360705.0
2022-08-05 09:30:00,35.17,35.18,35.05,35.14,417939.0,29.2256,29.2339,29.1259,29.2006,417939.0
2022-08-05 10:00:00,35.13,35.19,35.09,35.14,319399.0,29.1923,29.2422,29.1591,29.2006,319399.0
2022-08-05 10:30:00,35.15,35.16,35.07,35.09,97206.0,29.2089,29.2173,29.1425,29.1591,97206.0
2022-08-05 11:00:00,35.09,35.1,34.91,34.91,252369.0,29.1591,29.1674,29.0095,29.0095,252369.0
2022-08-05 11:30:00,34.91,34.97,34.9,34.97,233957.0,29.0095,29.0594,29.0012,29.0594,233957.0
2022-08-05 12:00:00,34.96,35.01,34.94,34.98,118728.0,29.0511,29.0926,29.0344,29.0677,118728.0
2022-08-05 12:30:00,34.98,35.04,34.95,35.03,138167.0,29.0677,29.1175,29.0428,29.1092,138167.0
2022-08-05 13:00:00,35.03,35.06,35.02,35.03,133406.0,29.1092,29.1342,29.1009,29.1092,133406.0
2022-08-05 13:30:00,35.04,35.06,35.0,35.02,162265.0,29.1175,29.1342,29.0843,29.1009,162265.0
2022-08-05 14:00:00,35.02,35.03,34.98,35.01,215845.0,29.1009,29.1092,29.0677,29.0926,215845.0
2022-08-05 14:30:00,35.01,35.02,34.93,34.95,142329.0,29.0926,29.1009,29.0261,29.0428,142329.0
2022-08-05 15:00:00,34.95,35.01,34.94,34.95,158251.0,29.0428,29.0926,29.0344,29.0428,158251.0
2022-08-05 15:30:00,34.95,35.05,34.93,35.05,483407.0,29.0428,29.1259,29.0261,29.1259,483407.0
2022-08-08 09:30:00,35.09,35.17,35.03,35.13,366161.0,29.1591,29.2256,29.1092,29.1923,366161.0
2022-08-08 10:00:00,35.13,35.18,35.11,35.16,204788.0,29.1923,29.2339,29.1757,29.2173,204788.0
2022-08-08 10:30:00,35.16,35.18,35.1,35.12,163519.0,29.2173,29.2339,29.1674,29.184,163519.0
2022-08-08 11:00:00,35.11,35.13,35.04,35.05,206148.0,29.1757,29.1923,29.1175,29.1259,206148.0
2022-08-08 11:30:00,35.05,35.08,35.02,35.08,137068.0,29.1259,29.1508,29.1009,29.1508,137068.0
2022-08-08 12:00:00,35.07,35.08,35.03,35.07,114821.0,29.1425,29.1508,29.1092,29.1425,114821.0
2022-08-08 12:30:00,35.07,35.09,35.06,35.08,198277.0,29.1425,29.1591,29.1342,29.1508,198277.0
2022-08-08 13:00:00,35.08,35.12,35.06,35.06,427102.0,29.1508,29.184,29.1342,29.1342,427102.0
2022-08-08 13:30:00,35.05,35.08,35.04,35.08,86343.0,29.1259,29.1508,29.1175,29.1508,86343.0
2022-08-08 14:00:00,35.08,35.08,34.95,35.05,350046.0,29.1508,29.1508,29.0428,29.1259,350046.0
2022-08-08 14:30:00,35.06,35.07,35.02,35.02,145722.0,29.1342,29.1425,29.1009,29.1009,145722.0
2022-08-08 15:00:00,35.02,35.05,35.01,35.02,189740.0,29.1009,29.1259,29.0926,29.1009,189740.0
2022-08-08 15:30:00,35.02,35.07,35.0,35.07,415170.0,29.1009,29.1425,29.0843,29.1425,415170.0
2022-08-09 09:30:00,35.01,35.05,34.74,34.76,421186.0,29.0926,29.1259,28.8682,28.8849,421186.0
2022-08-09 10:00:00,34.75,34.77,34.66,34.75,514849.0,28.8766,28.8932,28.8018,28.8766,514849.0
2022-08-09 10:30:00,34.75,34.8,34.72,34.75,237761.0,28.8766,28.9181,28.8516,28.8766,237761.0
2022-08-09 11:00:00,34.74,34.78,34.72,34.73,167600.0,28.8682,28.9015,28.8516,28.8599,167600.0
2022-08-09 11:30:00,34.73,34.74,34.7,34.7,102088.0,28.8599,28.8682,28.835,28.835,102088.0
2022-08-09 12:00:00,34.7,34.71,34.66,34.67,108414.0,28.835,28.8433,28.8018,28.8101,108414.0
2022-08-09 12:30:00,34.66,34.71,34.66,34.69,120798.0,28.8018,28.8433,28.8018,28.8267,120798.0
2022-08-09 13:00:00,34.69,34.72,34.68,34.69,105285.0,28.8267,28.8516,28.8184,28.8267,105285.0
2022-08-09 13:30:00,34.69,34.69,34.61,34.64,364464.0,28.8267,28.8267,28.7602,28.7851,364464.0
2022-08-09 14:00:00,34.63,34.64,34.58,34.59,391627.0,28.7768,28.7851,28.7353,28.7436,391627.0
2022-08-09 14:30:00,34.59,34.59,34.57,34.58,213384.0,28.7436,28.7436,28.727,28.7353,213384.0
2022-08-09 15:00:00,34.59,34.71,34.57,34.69,416205.0,28.7436,28.8433,28.727,28.8267,416205.0
2022-08-09 15:30:00,34.68,34.71,34.65,34.7,547522.0,28.8184,28.8433,28.7935,28.835,547522.0
2022-08-10 09:30:00,34.96,35.1,34.92,35.06,284957.0,29.0511,29.1674,29.0178,29.1342,284957.0
2022-08-10 10:00:00,35.06,35.11,35.01,35.05,259248.0,29.1342,29.1757,29.0926,29.1259,259248.0
2022-08-10 10:30:00,35.05,35.09,35.02,35.08,183126.0,29.1259,29.1591,29.1009,29.1508,183126.0
2022-08-10 11:00:00,35.09,35.11,35.08,35.09,166767.0,29.1591,29.1757,29.1508,29.1591,166767.0
2022-08-10 11:30:00,35.09,35.1,35.08,35.08,180542.0,29.1591,29.1674,29.1508,29.1508,180542.0
2022-08-10 12:00:00,35.09,35.1,35.03,35.06,152583.0,29.1591,29.1674,29.1092,29.1342,152583.0
2022-08-10 12:30:00,35.06,35.08,35.01,35.06,173543.0,29.1342,29.1508,29.0926,29.1342,173543.0
2022-08-10 13:00:00,35.07,35.07,34.99,35.01,256987.0,29.1425,29.1425,29.076,29.0926,256987.0
2022-08-10 13:30:00,35.01,35.03,35.0,35.02,162302.0,29.0926,29.1092,29.0843,29.1009,162302.0
2022-08-10 14:00:00,35.02,35.02,34.96,34.96,266501.0,29.1009,29.1009,29.0511,29.0511,266501.0
2022-08-10 14:30:00,34.96,35.0,34.94,34.95,258008.0,29.0511,29.0843,29.0344,29.0428,258008.0
2022-08-10 15:00:00,34.94,34.99,34.92,34.99,328828.0,29.0344,29.076,29.0178,29.076,328828.0
2022-08-10 15:30:00,34.99,35.05,34.97,35.0,641806.0,29.076,29.1259,29.0594,29.0843,641806.0
2022-08-11 09:30:00,35.15,35.18,35.06,35.09,245718.0,29.2089,29.2339,29.1342,29.1591,245718.0
2022-08-11 10:00:00,35.1,35.12,35.05,35.08,155513.0,29.1674,29.184,29.1259,29.1508,155513.0
2022-08-11 10:30:00,35.09,35.15,35.08,35.13,1066429.0,29.1591,29.2089,29.1508,29.1923,1066429.0
2022-08-11 11:00:00,35.12,35.13,35.04,35.07,227317.0,29.184,29.1923,29.1175,29.1425,227317.0
2022-08-11 11:30:00,35.07,35.08,35.01,35.03,224441.0,29.1425,29.1508,29.0926,29.1092,224441.0
2022-08-11 12:00:00,35.02,35.05,34.98,35.04,123805.0,29.1009,29.1259,29.0677,29.1175,123805.0
2022-08-11 12:30:00,35.05,35.06,35.0,35.05,100204.0,29.1259,29.1342,29.0843,29.1259,100204.0
2022-08-11 13:00:00,35.05,35.08,35.02,35.05,173919.0,29.1259,29.1508,29.1009,29.1259,173919.0
2022-08-11 13:30:00,35.04,35.1,35.0,35.02,498616.0,29.1175,29.1674,29.0843,29.1009,498616.0
2022-08-11 14:00:00,35.02,35.03,34.95,34.99,302118.0,29.1009,29.1092,29.0428,29.076,302118.0
2022-08-11 14:30:00,34.99,34.99,34.94,34.98,430216.0,29.076,29.076,29.0344,29.0677,430216.0
2022-08-11 15:00:00,34.97,34.98,34.9,34.97,554457.0,29.0594,29.0677,29.0012,29.0594,554457.0
2022-08-11 15:30:00,34.97,35.01,34.93,34.97,969549.0,29.0594,29.0926,29.0261,29.0594,969549.0
2022-08-12 09:30:00,35.02,35.07,34.92,34.98,1074035.0,29.1009,29.1425,29.0178,29.0677,1074035.0
2022-08-12 10:00:00,34.98,34.99,34.89,34.91,247896.0,29.0677,29.076,28.9929,29.0095,247896.0
2022-08-12 10:30:00,34.91,34.97,34.89,34.92,184087.0,29.0095,29.0594,28.9929,29.0178,184087.0
2022-08-12 11:00:00,34.93,35.03,34.91,35.02,139626.0,29.0261,29.1092,29.0095,29.1009,139626.0
2022-08-12 11:30:00,35.02,35.02,34.97,35.02,282258.0,29.1009,29.1009,29.0594,29.1009,282258.0
2022-08-12 12:00:00,35.02,35.07,35.01,35.05,237927.0,29.1009,29.1425,29.0926,29.1259,237927.0
2022-08-12 12:30:00,35.05,35.1,35.04,35.09,168782.0,29.1259,29.1674,29.1175,29.1591,168782.0
2022-08-12 13:00:00,35.09,35.11,35.08,35.1,63044.0,29.1591,29.1757,29.1508,29.1674,63044.0
2022-08-12 13:30:00,35.1,35.12,35.08,35.09,78043.0,29.1674,29.184,29.1508,29.1591,78043.0
2022-08-12 14:00:00,35.09,35.11,35.06,35.08,117804.0,29.1591,29.1757,29.1342,29.1508,117804.0
2022-08-12 14:30:00,35.08,35.11,35.08,35.09,125226.0,29.1508,29.1757,29.1508,29.1591,125226.0
2022-08-12 15:00:00,35.09,35.16,35.08,35.16,222073.0,29.1591,29.2173,29.1508,29.2173,222073.0
2022-08-12 15:30:00,35.15,35.15,35.09,35.13,343717.0,29.2089,29.2089,29.1591,29.1923,343717.0
2022-08-15 09:30:00,35.04,35.22,35.04,35.22,399747.0,29.1175,29.2671,29.1175,29.2671,399747.0
2022-08-15 10:00:00,35.22,35.24,35.16,35.18,142707.0,29.2671,29.2837,29.2173,29.2339,142707.0
2022-08-15 10:30:00,35.18,35.2,35.15,35.16,92564.0,29.2339,29.2505,29.2089,29.2173,92564.0
2022-08-15 11:00:00,35.16,35.2,35.15,35.19,132894.0,29.2173,29.2505,29.2089,29.2422,132894.0
2022-08-15 11:30:00,35.18,35.24,35.17,35.22,106483.0,29.2339,29.2837,29.2256,29.2671,106483.0
2022-08-15 12:00:00,35.22,35.23,35.19,35.22,93282.0,29.2671,29.2754,29.2422,29.2671,93282.0
2022-08-15 12:30:00,35.22,35.24,35.2,35.23,81549.0,29.2671,29.2837,29.2505,29.2754,81549.0
2022-08-15 13:00:00,35.22,35.24,35.2,35.22,68686.0,29.2671,29.2837,29.2505,29.2671,68686.0
2022-08-15 13:30:00,35.22,35.23,35.18,35.2,78934.0,29.2671,29.2754,29.2339,29.2505,78934.0
2022-08-15 14:00:00,35.2,35.21,35.18,35.2,66390.0,29.2505,29.2588,29.2339,29.2505,66390.0
2022-08-15 14:30:00,35.2,35.22,35.18,35.19,152236.0,29.2505,29.2671,29.2339,29.2422,152236.0
2022-08-15 15:00:00,35.19,35.24,35.17,35.2,603171.0,29.2422,29.2837,29.2256,29.2505,603171.0
2022-08-15 15:30:00,35.2,35.26,35.18,35.23,475873.0,29.2505,29.3004,29.2339,29.2754,475873.0
2022-08-16 09:30:00,35.18,35.2,35.02,35.08,786771.0,29.2339,29.2505,29.1009,29.1508,786771.0
2022-08-16 10:00:00,35.07,35.13,35.05,35.1,382747.0,29.1425,29.1923,29.1259,29.1674,382747.0
2022-08-16 10:30:00,35.09,35.13,35.06,35.11,150111.0,29.1591,29.1923,29.1342,29.1757,150111.0
2022-08-16 11:00:00,35.11,35.15,35.08,35.15,279370.0,29.1757,29.2089,29.1508,29.2089,279370.0
2022-08-16 11:30:00,35.15,35.18,35.11,35.13,166058.0,29.2089,29.2339,29.1757,29.1923,166058.0
2022-08-16 12:00:00,35.13,35.14,35.09,35.12,98676.0,29.1923,29.2006,29.1591,29.184,98676.0
2022-08-16 12:30:00,35.12,35.13,35.08,35.11,259134.0,29.184,29.1923,29.1508,29.1757,259134.0
2022-08-16 13:00:00,35.11,35.16,35.1,35.13,117707.0,29.1757,29.2173,29.1674,29.1923,117707.0
2022-08-16 13:30:00,35.13,35.16,35.12,35.12,175944.0,29.1923,29.2173,29.184,29.184,175944.0
2022-08-16 14:00:00,35.13,35.18,35.12,35.14,166194.0,29.1923,29.2339,29.184,29.2006,166194.0
2022-08-16 14:30:00,35.14,35.15,35.06,35.09,316711.0,29.2006,29.2089,29.1342,29.1591,316711.0
2022-08-16 15:00:00,35.09,35.11,35.07,35.1,392020.0,29.1591,29.1757,29.1425,29.1674,392020.0
2022-08-16 15:30:00,35.1,35.17,35.08,35.17,346862.0,29.1674,29.2256,29.1508,29.2256,346862.0
2022-08-17 09:30:00,34.99,35.01,34.85,34.88,414672.0,29.076,29.0926,28.9597,28.9846,414672.0
2022-08-17 10:00:00,34.88,34.92,34.82,34.84,287997.0,28.9846,29.0178,28.9347,28.9513,287997.0
2022-08-17 10:30:00,34.85,34.86,34.78,34.82,231932.0,28.9597,28.968,28.9015,28.9347,231932.0
2022-08-17 11:00:00,34.82,34.85,34.78,34.79,350282.0,28.9347,28.9597,28.9015,28.9098,350282.0
2022-08-17 11:30:00,34.79,34.81,34.66,34.71,318987.0,28.9098,28.9264,28.8018,28.8433,318987.0
2022-08-17 12:00:00,34.71,34.74,34.69,34.7,204413.0,28.8433,28.8682,28.8267,28.835,204413.0
2022-08-17 12:30:00,34.7,34.76,34.69,34.73,387849.0,28.835,28.8849,28.8267,28.8599,387849.0
2022-08-17 13:00:00,34.73,34.73,34.67,34.7,225020.0,28.8599,28.8599,28.8101,28.835,225020.0
2022-08-17 13:30:00,34.7,34.72,34.65,34.66,290530.0,28.835,28.8516,28.7935,28.8018,290530.0
2022-08-17 14:00:00,34.66,34.77,34.65,34.71,504061.0,28.8018,28.8932,28.7935,28.8433,504061.0
2022-08-17 14:30:00,34.72,34.78,34.67,34.68,397468.0,28.8516,28.9015,28.8101,28.8184,397468.0
2022-08-17 15:00:00,34.67,34.73,34.63,34.73,626697.0,28.8101,28.8599,28.7768,28.8599,626697.0
2022-08-17 15:30:00,34.73,34.75,34.58,34.64,1073670.0,28.8599,28.8766,28.7353,28.7851,1073670.0
2022-08-18 09:30:00,34.61,34.67,34.55,34.63,396800.0,28.7602,28.8101,28.7104,28.7768,396800.0
2022-08-18 10:00:00,34.63,34.7,34.59,34.66,210223.0,28.7768,28.835,28.7436,28.8018,210223.0
2022-08-18 10:30:00,34.66,34.74,34.65,34.69,217729.0,28.8018,28.8682,28.7935,28.8267,217729.0
2022-08-18 11:00:00,34.69,34.72,34.66,34.71,280028.0,28.8267,28.8516,28.8018,28.8433,280028.0
2022-08-18 11:30:00,34.7,34.76,34.69,34.74,253461.0,28.835,28.8849,28.8267,28.8682,253461.0
2022-08-18 12:00:00,34.73,34.74,34.68,34.7,173553.0,28.8599,28.8682,28.8184,28.835,173553.0
2022-08-18 12:30:00,34.7,34.7,34.66,34.68,151322.0,28.835,28.835,28.8018,28.8184,151322.0
2022-08-18 13:00:00,34.68,34.72,34.67,34.7,134963.0,28.8184,28.8516,28.8101,28.835,134963.0
2022-08-18 13:30:00,34.69,34.73,34.67,34.72,547257.0,28.8267,28.8599,28.8101,28.8516,547257.0
2022-08-18 14:00:00,34.73,34.73,34.68,34.68,250956.0,28.8599,28.8599,28.8184,28.8184,250956.0
2022-08-18 14:30:00,34.68,34.7,34.68,34.69,134546.0,28.8184,28.835,28.8184,28.8267,134546.0
2022-08-18 15:00:00,34.7,34.74,34.69,34.72,143339.0,28.835,28.8682,28.8267,28.8516,143339.0
2022-08-18 15:30:00,34.72,34.75,34.67,34.75,600021.0,28.8516,28.8766,28.8101,28.8766,600021.0
2022-08-19 09:30:00,34.54,34.54,34.39,34.4,345361.0,28.7021,28.7021,28.5774,28.5857,345361.0
2022-08-19 10:00:00,34.4,34.43,34.37,34.41,143572.0,28.5857,28.6106,28.5608,28.594,143572.0
2022-08-19 10:30:00,34.41,34.41,34.35,34.37,125130.0,28.594,28.594,28.5442,28.5608,125130.0
2022-08-19 11:00:00,34.38,34.38,34.33,34.36,209265.0,28.5691,28.5691,28.5275,28.5525,209265.0
2022-08-19 11:30:00,34.36,34.39,34.34,34.36,125721.0,28.5525,28.5774,28.5359,28.5525,125721.0
2022-08-19 12:00:00,34.35,34.37,34.33,34.37,98132.0,28.5442,28.5608,28.5275,28.5608,98132.0
2022-08-19 12:30:00,34.37,34.41,34.36,34.4,120838.0,28.5608,28.594,28.5525,28.5857,120838.0
2022-08-19 13:00:00,34.39,34.41,34.35,34.36,83589.0,28.5774,28.594,28.5442,28.5525,83589.0
2022-08-19 13:30:00,34.36,34.37,34.34,34.37,85629.0,28.5525,28.5608,28.5359,28.5608,85629.0
2022-08-19 14:00:00,34.36,34.4,34.34,34.36,89202.0,28.5525,28.5857,28.5359,28.5525,89202.0
2022-08-19 14:30:00,34.36,34.37,34.33,34.36,135158.0,28.5525,28.5608,28.5275,28.5525,135158.0
2022-08-19 15:00:00,34.36,34.37,34.33,34.36,353290.0,28.5525,28.5608,28.5275,28.5525,353290.0
2022-08-19 15:30:00,34.36,34.42,34.35,34.41,445671.0,28.5525,28.6023,28.5442,28.594,445671.0
2022-08-22 09:30:00,34.21,34.23,34.06,34.15,1333979.0,28.4278,28.4444,28.3032,28.378,1333979.0
2022-08-22 10:00:00,34.15,34.18,34.1,34.15,413720.0,28.378,28.4029,28.3364,28.378,413720.0
2022-08-22 10:30:00,34.15,34.19,34.11,34.12,230799.0,28.378,28.4112,28.3447,28.353,230799.0
2022-08-22 11:00:00,34.11,34.16,34.08,34.08,243517.0,28.3447,28.3863,28.3198,28.3198,243517.0
2022-08-22 11:30:00,34.09,34.12,34.08,34.11,439390.0,28.3281,28.353,28.3198,28.3447,439390.0
2022-08-22 12:00:00,34.11,34.13,34.1,34.11,99793.0,28.3447,28.3613,28.3364,28.3447,99793.0
2022-08-22 12:30:00,34.12,34.14,34.11,34.14,200810.0,28.353,28.3697,28.3447,28.3697,200810.0
2022-08-22 13:00:00,34.14,34.15,34.11,34.14,139163.0,28.3697,28.378,28.3447,28.3697,139163.0
2022-08-22 13:30:00,34.14,34.14,34.1,34.12,321926.0,28.3697,28.3697,28.3364,28.353,321926.0
2022-08-22 14:00:00,34.12,34.12,34.03,34.05,406172.0,28.353,28.353,28.2783,28.2949,406172.0
2022-08-22 14:30:00,34.05,34.05,33.98,33.98,315411.0,28.2949,28.2949,28.2367,28.2367,315411.0
2022-08-22 15:00:00,33.98,34.02,33.98,33.98,272991.0,28.2367,28.2699,28.2367,28.2367,272991.0
2022-08-22 15:30:00,33.98,34.04,33.91,34.04,894758.0,28.2367,28.2866,28.1785,28.2866,894758.0
2022-08-23 09:30:00,33.97,34.03,33.88,33.95,405521.0,28.2284,28.2783,28.1536,28.2118,405521.0
2022-08-23 10:00:00,33.95,34.14,33.94,34.05,380753.0,28.2118,28.3697,28.2035,28.2949,380753.0
2022-08-23 10:30:00,34.04,34.11,33.96,33.97,515784.0,28.2866,28.3447,28.2201,28.2284,515784.0
2022-08-23 11:00:00,33.96,33.97,33.71,33.72,544271.0,28.2201,28.2284,28.0123,28.0206,544271.0
2022-08-23 11:30:00,33.72,33.76,33.6,33.61,545573.0,28.0206,28.0539,27.9209,27.9292,545573.0
2022-08-23 12:00:00,33.61,33.68,33.51,33.54,1267223.0,27.9292,27.9874,27.8461,27.8711,1267223.0
2022-08-23 12:30:00,33.54,33.64,33.53,33.61,408560.0,27.8711,27.9542,27.8628,27.9292,408560.0
2022-08-23 13:00:00,33.61,33.62,33.47,33.51,389697.0,27.9292,27.9375,27.8129,27.8461,389697.0
2022-08-23 13:30:00,33.51,33.51,33.17,33.17,819306.0,27.8461,27.8461,27.5636,27.5636,819306.0
2022-08-23 14:00:00,33.17,33.47,33.11,33.46,877798.0,27.5636,27.8129,27.5137,27.8046,877798.0
2022-08-23 14:30:00,33.47,33.47,33.34,33.43,529117.0,27.8129,27.8129,27.7049,27.7797,529117.0
2022-08-23 15:00:00,33.44,33.49,33.43,33.47,416382.0,27.788,27.8295,27.7797,27.8129,416382.0
2022-08-23 15:30:00,33.47,33.51,33.45,33.49,614327.0,27.8129,27.8461,27.7963,27.8295,614327.0
2022-08-24 09:30:00,33.49,33.74,33.45,33.73,450080.0,27.8295,28.0373,27.7963,28.029,450080.0
2022-08-24 10:00:00,33.74,33.89,33.69,33.86,333259.0,28.0373,28.1619,27.9957,28.137,333259.0
2022-08-24 10:30:00,33.86,33.87,33.69,33.7,528045.0,28.137,28.1453,27.9957,28.004,528045.0
2022-08-24 11:00:00,33.7,33.77,33.66,33.74,449819.0,28.004,28.0622,27.9708,28.0373,449819.0
2022-08-24 11:30:00,33.73,33.74,33.6,33.62,287975.0,28.029,28.0373,27.9209,27.9375,287975.0
2022-08-24 12:00:00,33.61,33.62,33.46,33.47,320140.0,27.9292,27.9375,27.8046,27.8129,320140.0
2022-08-24 12:30:00,33.46,33.47,33.39,33.46,293908.0,27.8046,27.8129,27.7464,27.8046,293908.0
2022-08-24 13:00:00,33.47,33.59,33.46,33.54,345486.0,27.8129,27.9126,27.8046,27.8711,345486.0
2022-08-24 13:30:00,33.54,33.58,33.51,33.54,147509.0,27.8711,27.9043,27.8461,27.8711,147509.0
2022-08-24 14:00:00,33.55,33.58,33.54,33.56,340706.0,27.8794,27.9043,27.8711,27.8877,340706.0
2022-08-24 14:30:00,33.56,33.59,33.54,33.57,220667.0,27.8877,27.9126,27.8711,27.896,220667.0
2022-08-24 15:00:00,33.57,33.64,33.56,33.6,299868.0,27.896,27.9542,27.8877,27.9209,299868.0
2022-08-24 15:30:00,33.61,33.66,33.6,33.62,609137.0,27.9292,27.9708,27.9209,27.9375,609137.0
2022-08-25 09:30:00,33.78,33.91,33.67,33.87,263827.0,28.0705,28.1785,27.9791,28.1453,263827.0
2022-08-25 10:00:00,33.88,34.12,33.87,34.08,557110.0,28.1536,28.353,28.1453,28.3198,557110.0
2022-08-25 10:30:00,34.08,34.12,33.99,34.03,739160.0,28.3198,28.353,28.245,28.2783,739160.0
2022-08-25 11:00:00,34.03,34.05,33.95,34.01,390207.0,28.2783,28.2949,28.2118,28.2616,390207.0
2022-08-25 11:30:00,34.01,34.04,33.96,34.0,187589.0,28.2616,28.2866,28.2201,28.2533,187589.0
2022-08-25 12:00:00,34.0,34.0,33.95,33.99,105017.0,28.2533,28.2533,28.2118,28.245,105017.0
2022-08-25 12:30:00,33.98,33.99,33.95,33.96,110174.0,28.2367,28.245,28.2118,28.2201,110174.0
2022-08-25 13:00:00,33.95,34.02,33.95,33.99,184649.0,28.2118,28.2699,28.2118,28.245,184649.0
2022-08-25 13:30:00,33.99,34.03,33.98,34.02,379165.0,28.245,28.2783,28.2367,28.2699,379165.0
2022-08-25 14:00:00,34.02,34.04,34.0,34.03,103994.0,28.2699,28.2866,28.2533,28.2783,103994.0
2022-08-25 14:30:00,34.02,34.04,34.0,34.04,60313.0,28.2699,28.2866,28.2533,28.2866,60313.0
2022-08-25 15:00:00,34.04,34.04,34.0,34.04,245797.0,28.2866,28.2866,28.2533,28.2866,245797.0
2022-08-25 15:30:00,34.04,34.13,34.01,34.1,320880.0,28.2866,28.3613,28.2616,28.3364,320880.0
2022-08-26 09:30:00,34.03,34.12,34.02,34.1,333665.0,28.2783,28.353,28.2699,28.3364,333665.0
2022-08-26 10:00:00,34.1,34.16,33.89,33.9,669788.0,28.3364,28.3863,28.1619,28.1702,669788.0
2022-08-26 10:30:00,33.9,33.98,33.84,33.91,265903.0,28.1702,28.2367,28.1204,28.1785,265903.0
2022-08-26 11:00:00,33.91,33.93,33.8,33.83,356459.0,28.1785,28.1952,28.0871,28.1121,356459.0
2022-08-26 11:30:00,33.84,33.89,33.79,33.86,232247.0,28.1204,28.1619,28.0788,28.137,232247.0
2022-08-26 12:00:00,33.85,33.85,33.77,33.78,83638.0,28.1287,28.1287,28.0622,28.0705,83638.0
2022-08-26 12:30:00,33.78,33.82,33.74,33.81,125782.0,28.0705,28.1037,28.0373,28.0954,125782.0
2022-08-26 13:00:00,33.81,33.83,33.78,33.8,121719.0,28.0954,28.1121,28.0705,28.0871,121719.0
2022-08-26 13:30:00,33.8,33.8,33.77,33.77,102526.0,28.0871,28.0871,28.0622,28.0622,102526.0
2022-08-26 14:00:00,33.77,33.79,33.75,33.78,116839.0,28.0622,28.0788,28.0456,28.0705,116839.0
2022-08-26 14:30:00,33.79,33.8,33.74,33.75,76007.0,28.0788,28.0871,28.0373,28.0456,76007.0
2022-08-26 15:00:00,33.74,33.79,33.73,33.75,91598.0,28.0373,28.0788,28.029,28.0456,91598.0
2022-08-26 15:30:00,33.75,33.76,33.69,33.71,402568.0,28.0456,28.0539,27.9957,28.0123,402568.0
2022-08-29 09:30:00,33.49,33.64,33.44,33.55,376079.0,27.8295,27.9542,27.788,27.8794,376079.0
2022-08-29 10:00:00,33.55,33.67,33.54,33.6,669063.0,27.8794,27.9791,27.8711,27.9209,669063.0
2022-08-29 10:30:00,33.6,33.63,33.52,33.55,195854.0,27.9209,27.9459,27.8545,27.8794,195854.0
2022-08-29 11:00:00,33.55,33.61,33.54,33.58,157192.0,27.8794,27.9292,27.8711,27.9043,157192.0
2022-08-29 11:30:00,33.58,33.65,33.55,33.65,120862.0,27.9043,27.9625,27.8794,27.9625,120862.0
2022-08-29 12:00:00,33.65,33.68,33.64,33.64,56802.0,27.9625,27.9874,27.9542,27.9542,56802.0
2022-08-29 12:30:00,33.65,33.72,33.6,33.68,151695.0,27.9625,28.0206,27.9209,27.9874,151695.0
2022-08-29 13:00:00,33.69,33.72,33.66,33.68,82733.0,27.9957,28.0206,27.9708,27.9874,82733.0
2022-08-29 13:30:00,33.68,33.71,33.65,33.69,55982.0,27.9874,28.0123,27.9625,27.9957,55982.0
2022-08-29 14:00:00,33.69,33.69,33.62,33.63,195193.0,27.9957,27.9957,27.9375,27.9459,195193.0
2022-08-29 14:30:00,33.63,33.66,33.62,33.65,115975.0,27.9459,27.9708,27.9375,27.9625,115975.0
2022-08-29 15:00:00,33.66,33.69,33.62,33.62,192613.0,27.9708,27.9957,27.9375,27.9375,192613.0
2022-08-29 15:30:00,33.62,33.66,33.57,33.6,522017.0,27.9375,27.9708,27.896,27.9209,522017.0
2022-08-30 09:30:00,33.63,33.71,33.55,33.58,562825.0,27.9459,28.0123,27.8794,27.9043,562825.0
2022-08-30 10:00:00,33.58,33.6,33.5,33.52,186375.0,27.9043,27.9209,27.8378,27.8545,186375.0
2022-08-30 10:30:00,33.52,33.52,33.36,33.46,359027.0,27.8545,27.8545,27.7215,27.8046,359027.0
2022-08-30 11:00:00,33.46,33.53,33.45,33.46,473397.0,27.8046,27.8628,27.7963,27.8046,473397.0
2022-08-30 11:30:00,33.45,33.5,33.44,33.45,214769.0,27.7963,27.8378,27.788,27.7963,214769.0
2022-08-30 12:00:00,33.45,33.48,33.42,33.44,326914.0,27.7963,27.8212,27.7714,27.788,326914.0
2022-08-30 12:30:00,33.43,33.45,33.4,33.44,143693.0,27.7797,27.7963,27.7547,27.788,143693.0
2022-08-30 13:00:00,33.44,33.44,33.39,33.4,143981.0,27.788,27.788,27.7464,27.7547,143981.0
2022-08-30 13:30:00,33.4,33.42,33.35,33.38,214409.0,27.7547,27.7714,27.7132,27.7381,214409.0
2022-08-30 14:00:00,33.39,33.43,33.37,33.4,121117.0,27.7464,27.7797,27.7298,27.7547,121117.0
2022-08-30 14:30:00,33.4,33.45,33.39,33.43,291725.0,27.7547,27.7963,27.7464,27.7797,291725.0
2022-08-30 15:00:00,33.43,33.52,33.42,33.47,182407.0,27.7797,27.8545,27.7714,27.8129,182407.0
2022-08-30 15:30:00,33.48,33.49,33.4,33.42,421943.0,27.8212,27.8295,27.7547,27.7714,421943.0
2022-08-31 09:30:00,33.5,33.59,33.43,33.55,389292.0,27.8378,27.9126,27.7797,27.8794,389292.0
2022-08-31 10:00:00,33.55,33.56,33.42,33.43,163285.0,27.8794,27.8877,27.7714,27.7797,163285.0
2022-08-31 10:30:00,33.43,33.47,33.41,33.41,126379.0,27.7797,27.8129,27.763,27.763,126379.0
2022-08-31 11:00:00,33.41,33.41,33.32,33.34,184294.0,27.763,27.763,27.6883,27.7049,184294.0
2022-08-31 11:30:00,33.34,33.37,33.32,33.36,125811.0,27.7049,27.7298,27.6883,27.7215,125811.0
2022-08-31 12:00:00,33.36,33.36,33.31,33.33,103493.0,27.7215,27.7215,27.6799,27.6966,103493.0
2022-08-31 12:30:00,33.33,33.34,33.28,33.29,95400.0,27.6966,27.7049,27.655,27.6633,95400.0
2022-08-31 13:00:00,33.28,33.3,33.21,33.23,210710.0,27.655,27.6716,27.5968,27.6135,210710.0
2022-08-31 13:30:00,33.24,33.24,33.18,33.23,145492.0,27.6218,27.6218,27.5719,27.6135,145492.0
2022-08-31 14:00:00,33.24,33.29,33.23,33.23,190903.0,27.6218,27.6633,27.6135,27.6135,190903.0
2022-08-31 14:30:00,33.24,33.25,33.2,33.24,176330.0,27.6218,27.6301,27.5885,27.6218,176330.0
2022-08-31 15:00:00,33.23,33.25,33.19,33.2,316103.0,27.6135,27.6301,27.5802,27.5885,316103.0
2022-08-31 15:30:00,33.19,33.29,33.13,33.29,1055842.0,27.5802,27.6633,27.5304,27.6633,1055842.0
2022-09-01 09:30:00,32.98,32.98,32.84,32.9,374883.0,27.5316,27.5316,27.4148,27.4648,374883.0
2022-09-01 10:00:00,32.89,32.9,32.7,32.79,340906.0,27.4565,27.4648,27.2979,27.373,340906.0
2022-09-01 10:30:00,32.79,32.79,32.66,32.67,636692.0,27.373,27.373,27.2645,27.2728,636692.0
2022-09-01 11:00:00,32.66,32.75,32.62,32.71,475594.0,27.2645,27.3396,27.2311,27.3062,475594.0
2022-09-01 11:30:00,32.71,32.77,32.68,32.76,498898.0,27.3062,27.3563,27.2812,27.348,498898.0
2022-09-01 12:00:00,32.76,32.85,32.75,32.8,159999.0,27.348,27.4231,27.3396,27.3814,159999.0
2022-09-01 12:30:00,32.79,32.8,32.74,32.77,87913.0,27.373,27.3814,27.3313,27.3563,87913.0
2022-09-01 13:00:00,32.77,32.82,32.74,32.76,405802.0,27.3563,27.3981,27.3313,27.348,405802.0
2022-09-01 13:30:00,32.76,32.77,32.73,32.74,316573.0,27.348,27.3563,27.3229,27.3313,316573.0
2022-09-01 14:00:00,32.75,32.83,32.73,32.8,343541.0,27.3396,27.4064,27.3229,27.3814,343541.0
2022-09-01 14:30:00,32.81,32.85,32.78,32.8,365710.0,27.3897,27.4231,27.3647,27.3814,365710.0
2022-09-01 15:00:00,32.8,32.86,32.79,32.83,291502.0,27.3814,27.4314,27.373,27.4064,291502.0
2022-09-01 15:30:00,32.82,32.86,32.79,32.85,344658.0,27.3981,27.4314,27.373,27.4231,344658.0
2022-09-02 09:30:00,32.98,33.05,32.91,32.98,384844.0,27.5316,27.5901,27.4732,27.5316,384844.0
2022-09-02 10:00:00,32.98,33.07,32.95,33.05,111679.0,27.5316,27.6068,27.5066,27.5901,111679.0
2022-09-02 10:30:00,33.05,33.1,33.0,33.05,296571.0,27.5901,27.6318,27.5483,27.5901,296571.0
2022-09-02 11:00:00,33.05,33.11,33.03,33.08,78935.0,27.5901,27.6401,27.5734,27.6151,78935.0
2022-09-02 11:30:00,33.09,33.13,33.06,33.12,120762.0,27.6235,27.6568,27.5984,27.6485,120762.0
2022-09-02 12:00:00,33.13,33.14,33.05,33.06,139689.0,27.6568,27.6652,27.5901,27.5984,139689.0
2022-09-02 12:30:00,33.07,33.09,32.99,33.02,141175.0,27.6068,27.6235,27.54,27.565,141175.0
2022-09-02 13:00:00,33.02,33.02,32.92,32.95,152837.0,27.565,27.565,27.4815,27.5066,152837.0
2022-09-02 13:30:00,32.94,32.99,32.92,32.94,134999.0,27.4982,27.54,27.4815,27.4982,134999.0
2022-09-02 14:00:00,32.95,32.99,32.94,32.98,81336.0,27.5066,27.54,27.4982,27.5316,81336.0
2022-09-02 14:30:00,32.98,33.01,32.92,32.93,184977.0,27.5316,27.5567,27.4815,27.4899,184977.0
2022-09-02 15:00:00,32.93,32.97,32.88,32.9,191606.0,27.4899,27.5233,27.4481,27.4648,191606.0
2022-09-02 15:30:00,32.9,32.96,32.82,32.95,388966.0,27.4648,27.5149,27.3981,27.5066,388966.0
2022-09-06 09:30:00,32.95,32.97,32.73,32.77,265948.0,27.5066,27.5233,27.3229,27.3563,265948.0
2022-09-06 10:00:00,32.77,32.78,32.67,32.75,212073.0,27.3563,27.3647,27.2728,27.3396,212073.0
2022-09-06 10:30:00,32.75,32.86,32.71,32.84,245342.0,27.3396,27.4314,27.3062,27.4148,245342.0
2022-09-06 11:00:00,32.84,32.86,32.77,32.78,122406.0,27.4148,27.4314,27.3563,27.3647,122406.0
2022-09-06 11:30:00,32.78,32.83,32.76,32.78,263148.0,27.3647,27.4064,27.348,27.3647,263148.0
2022-09-06 12:00:00,32.79,32.8,32.72,32.77,189150.0,27.373,27.3814,27.3146,27.3563,189150.0
2022-09-06 12:30:00,32.77,32.78,32.73,32.73,93564.0,27.3563,27.3647,27.3229,27.3229,93564.0
2022-09-06 13:00:00,32.73,32.74,32.66,32.67,148321.0,27.3229,27.3313,27.2645,27.2728,148321.0
2022-09-06 13:30:00,32.66,32.69,32.61,32.67,329907.0,27.2645,27.2895,27.2227,27.2728,329907.0
2022-09-06 14:00:00,32.66,32.72,32.64,32.65,197686.0,27.2645,27.3146,27.2478,27.2561,197686.0
2022-09-06 14:30:00,32.66,32.66,32.62,32.63,222735.0,27.2645,27.2645,27.2311,27.2394,222735.0
2022-09-06 15:00:00,32.63,32.68,32.62,32.66,341897.0,27.2394,27.2812,27.2311,27.2645,341897.0
2022-09-06 15:30:00,32.66,32.71,32.62,32.7,416930.0,27.2645,27.3062,27.2311,27.2979,416930.0
2022-09-07 09:30:00,32.63,32.86,32.63,32.69,343575.0,27.2394,27.4314,27.2394,27.2895,343575.0
2022-09-07 10:00:00,32.69,32.81,32.65,32.8,244505.0,27.2895,27.3897,27.2561,27.3814,244505.0
2022-09-07 10:30:00,32.8,32.88,32.79,32.83,350980.0,27.3814,27.4481,27.373,27.4064,350980.0
2022-09-07 11:00:00,32.83,32.96,32.83,32.86,320048.0,27.4064,27.5149,27.4064,27.4314,320048.0
2022-09-07 11:30:00,32.86,32.87,32.79,32.85,223822.0,27.4314,27.4398,27.373,27.4231,223822.0
2022-09-07 12:00:00,32.85,32.86,32.79,32.8,201798.0,27.4231,27.4314,27.373,27.3814,201798.0
2022-09-07 12:30:00,32.8,32.87,32.79,32.84,154703.0,27.3814,27.4398,27.373,27.4148,154703.0
2022-09-07 13:00:00,32.84,32.84,32.8,32.82,112547.0,27.4148,27.4148,27.3814,27.3981,112547.0
2022-09-07 13:30:00,32.82,32.9,32.81,32.87,172317.0,27.3981,27.4648,27.3897,27.4398,172317.0
2022-09-07 14:00:00,32.87,32.94,32.86,32.9,253677.0,27.4398,27.4982,27.4314,27.4648,253677.0
2022-09-07 14:30:00,32.9,32.93,32.88,32.93,212384.0,27.4648,27.4899,27.4481,27.4899,212384.0
2022-09-07 15:00:00,32.92,32.98,32.89,32.94,242700.0,27.4815,27.5316,27.4565,27.4982,242700.0
2022-09-07 15:30:00,32.94,32.99,32.86,32.99,822632.0,27.4982,27.54,27.4314,27.54,822632.0
2022-09-08 09:30:00,32.9,32.95,32.78,32.94,383524.0,27.4648,27.5066,27.3647,27.4982,383524.0
2022-09-08 10:00:00,32.94,32.97,32.87,32.96,146377.0,27.4982,27.5233,27.4398,27.5149,146377.0
2022-09-08 10:30:00,32.95,33.08,32.95,33.06,140960.0,27.5066,27.6151,27.5066,27.5984,140960.0
2022-09-08 11:00:00,33.06,33.09,33.02,33.02,70665.0,27.5984,27.6235,27.565,27.565,70665.0
2022-09-08 11:30:00,33.02,33.02,32.93,32.97,389459.0,27.565,27.565,27.4899,27.5233,389459.0
2022-09-08 12:00:00,32.96,32.97,32.83,32.89,158327.0,27.5149,27.5233,27.4064,27.4565,158327.0
2022-09-08 12:30:00,32.89,32.99,32.88,32.95,102489.0,27.4565,27.54,27.4481,27.5066,102489.0
2022-09-08 13:00:00,32.95,32.97,32.91,32.97,50438.0,27.5066,27.5233,27.4732,27.5233,50438.0
2022-09-08 13:30:00,32.97,33.0,32.9,32.94,75707.0,27.5233,27.5483,27.4648,27.4982,75707.0
2022-09-08 14:00:00,32.94,32.96,32.89,32.95,106006.0,27.4982,27.5149,27.4565,27.5066,106006.0
2022-09-08 14:30:00,32.95,32.99,32.88,32.89,347108.0,27.5066,27.54,27.4481,27.4565,347108.0
2022-09-08 15:00:00,32.9,32.91,32.85,32.88,228927.0,27.4648,27.4732,27.4231,27.4481,228927.0
2022-09-08 15:30:00,32.88,32.88,32.78,32.84,650739.0,27.4481,27.4481,27.3647,27.4148,650739.0
2022-09-09 09:30:00,32.95,33.05,32.87,33.04,305855.0,27.5066,27.5901,27.4398,27.5817,305855.0
2022-09-09 10:00:00,33.04,33.19,33.02,33.18,625812.0,27.5817,27.7069,27.565,27.6986,625812.0
2022-09-09 10:30:00,33.18,33.25,33.13,33.25,473315.0,27.6986,27.757,27.6568,27.757,473315.0
2022-09-09 11:00:00,33.24,33.26,33.16,33.19,330255.0,27.7487,27.7654,27.6819,27.7069,330255.0
2022-09-09 11:30:00,33.19,33.22,33.18,33.2,146704.0,27.7069,27.732,27.6986,27.7153,146704.0
2022-09-09 12:00:00,33.2,33.21,33.08,33.13,249820.0,27.7153,27.7236,27.6151,27.6568,249820.0
2022-09-09 12:30:00,33.13,33.18,33.12,33.16,121856.0,27.6568,27.6986,27.6485,27.6819,121856.0
2022-09-09 13:00:00,33.16,33.2,33.14,33.18,300634.0,27.6819,27.7153,27.6652,27.6986,300634.0
2022-09-09 13:30:00,33.18,33.21,33.16,33.16,111970.0,27.6986,27.7236,27.6819,27.6819,111970.0
2022-09-09 14:00:00,33.16,33.18,33.13,33.18,134197.0,27.6819,27.6986,27.6568,27.6986,134197.0
2022-09-09 14:30:00,33.18,33.19,33.13,33.15,91175.0,27.6986,27.7069,27.6568,27.6735,91175.0
2022-09-09 15:00:00,33.15,33.19,33.14,33.15,121845.0,27.6735,27.7069,27.6652,27.6735,121845.0
2022-09-09 15:30:00,33.15,33.21,33.15,33.17,300353.0,27.6735,27.7236,27.6735,27.6902,300353.0
2022-09-12 09:30:00,33.24,33.44,33.24,33.42,187585.0,27.7487,27.9156,27.7487,27.8989,187585.0
2022-09-12 10:00:00,33.43,33.48,33.41,33.47,395919.0,27.9073,27.949,27.8906,27.9407,395919.0
2022-09-12 10:30:00,33.47,33.47,33.42,33.44,253726.0,27.9407,27.9407,27.8989,27.9156,253726.0
2022-09-12 11:00:00,33.43,33.45,33.4,33.45,220885.0,27.9073,27.924,27.8822,27.924,220885.0
2022-09-12 11:30:00,33.45,33.46,33.34,33.36,152303.0,27.924,27.9323,27.8322,27.8488,152303.0
2022-09-12 12:00:00,33.36,33.39,33.34,33.37,146920.0,27.8488,27.8739,27.8322,27.8572,146920.0
2022-09-12 12:30:00,33.37,33.41,33.36,33.4,121097.0,27.8572,27.8906,27.8488,27.8822,121097.0
2022-09-12 13:00:00,33.4,33.42,33.37,33.38,93109.0,27.8822,27.8989,27.8572,27.8655,93109.0
2022-09-12 13:30:00,33.39,33.41,33.36,33.4,70333.0,27.8739,27.8906,27.8488,27.8822,70333.0
2022-09-12 14:00:00,33.4,33.4,33.34,33.34,149794.0,27.8822,27.8822,27.8322,27.8322,149794.0
2022-09-12 14:30:00,33.34,33.4,33.34,33.37,129618.0,27.8322,27.8822,27.8322,27.8572,129618.0
2022-09-12 15:00:00,33.38,33.4,33.34,33.35,113651.0,27.8655,27.8822,27.8322,27.8405,113651.0
2022-09-12 15:30:00,33.34,33.39,33.33,33.39,341498.0,27.8322,27.8739,27.8238,27.8739,341498.0
2022-09-13 09:30:00,32.98,33.04,32.91,32.99,537038.0,27.5316,27.5817,27.4732,27.54,537038.0
2022-09-13 10:00:00,32.98,33.08,32.95,33.02,345504.0,27.5316,27.6151,27.5066,27.565,345504.0
2022-09-13 10:30:00,33.02,33.04,32.96,33.01,134304.0,27.565,27.5817,27.5149,27.5567,134304.0
2022-09-13 11:00:00,33.01,33.03,32.98,33.0,77962.0,27.5567,27.5734,27.5316,27.5483,77962.0
2022-09-13 11:30:00,33.0,33.02,32.99,33.0,72294.0,27.5483,27.565,27.54,27.5483,72294.0
2022-09-13 12:00:00,33.0,33.08,32.99,33.05,113964.0,27.5483,27.6151,27.54,27.5901,113964.0
2022-09-13 12:30:00,33.04,33.07,33.02,33.05,112359.0,27.5817,27.6068,27.565,27.5901,112359.0
2022-09-13 13:00:00,33.05,33.11,33.03,33.11,185016.0,27.5901,27.6401,27.5734,27.6401,185016.0
2022-09-13 13:30:00,33.11,33.11,33.06,33.07,113680.0,27.6401,27.6401,27.5984,27.6068,113680.0
2022-09-13 14:00:00,33.07,33.08,33.03,33.05,166587.0,27.6068,27.6151,27.5734,27.5901,166587.0
2022-09-13 14:30:00,33.05,33.05,33.0,33.02,256831.0,27.5901,27.5901,27.5483,27.565,256831.0
2022-09-13 15:00:00,33.03,33.04,32.96,32.98,226096.0,27.5734,27.5817,27.5149,27.5316,226096.0
2022-09-13 15:30:00,32.97,32.97,32.91,32.91,637784.0,27.5233,27.5233,27.4732,27.4732,637784.0
2022-09-14 09:30:00,32.91,32.97,32.86,32.92,447212.0,27.4732,27.5233,27.4314,27.4815,447212.0
2022-09-14 10:00:00,32.93,32.98,32.9,32.91,278756.0,27.4899,27.5316,27.4648,27.4732,278756.0
2022-09-14 10:30:00,32.9,33.1,32.89,33.09,313183.0,27.4648,27.6318,27.4565,27.6235,313183.0
2022-09-14 11:00:00,33.09,33.15,33.06,33.07,251755.0,27.6235,27.6735,27.5984,27.6068,251755.0
2022-09-14 11:30:00,33.07,33.12,33.04,33.04,169598.0,27.6068,27.6485,27.5817,27.5817,169598.0
2022-09-14 12:00:00,33.05,33.06,33.02,33.03,96664.0,27.5901,27.5984,27.565,27.5734,96664.0
2022-09-14 12:30:00,33.03,33.1,33.02,33.08,70660.0,27.5734,27.6318,27.565,27.6151,70660.0
2022-09-14 13:00:00,33.08,33.1,33.05,33.07,42593.0,27.6151,27.6318,27.5901,27.6068,42593.0
2022-09-14 13:30:00,33.08,33.08,33.01,33.02,160634.0,27.6151,27.6151,27.5567,27.565,160634.0
2022-09-14 14:00:00,33.02,33.04,32.98,33.02,124370.0,27.565,27.5817,27.5316,27.565,124370.0
2022-09-14 14:30:00,33.02,33.04,33.0,33.02,127999.0,27.565,27.5817,27.5483,27.565,127999.0
2022-09-14 15:00:00,33.01,33.04,32.96,32.98,266212.0,27.5567,27.5817,27.5149,27.5316,266212.0
2022-09-14 15:30:00,32.98,33.05,32.95,33.01,352322.0,27.5316,27.5901,27.5066,27.5567,352322.0
2022-09-15 09:30:00,32.96,33.06,32.93,33.05,273872.0,27.5149,27.5984,27.4899,27.5901,273872.0
2022-09-15 10:00:00,33.05,33.1,32.98,32.99,178509.0,27.5901,27.6318,27.5316,27.54,178509.0
2022-09-15 10:30:00,32.99,33.03,32.93,32.95,330864.0,27.54,27.5734,27.4899,27.5066,330864.0
2022-09-15 11:00:00,32.94,33.02,32.92,33.0,411123.0,27.4982,27.565,27.4815,27.5483,411123.0
2022-09-15 11:30:00,33.0,33.01,32.93,32.94,129327.0,27.5483,27.5567,27.4899,27.4982,129327.0
2022-09-15 12:00:00,32.95,32.95,32.9,32.9,157891.0,27.5066,27.5066,27.4648,27.4648,157891.0
2022-09-15 12:30:00,32.9,32.95,32.9,32.94,65559.0,27.4648,27.5066,27.4648,27.4982,65559.0
2022-09-15 13:00:00,32.95,33.06,32.95,33.05,574661.0,27.5066,27.5984,27.5066,27.5901,574661.0
2022-09-15 13:30:00,33.05,33.05,32.98,32.98,239353.0,27.5901,27.5901,27.5316,27.5316,239353.0
2022-09-15 14:00:00,32.98,32.99,32.94,32.99,199374.0,27.5316,27.54,27.4982,27.54,199374.0
2022-09-15 14:30:00,32.99,33.0,32.95,32.98,218390.0,27.54,27.5483,27.5066,27.5316,218390.0
2022-09-15 15:00:00,32.98,32.99,32.85,32.87,922942.0,27.5316,27.54,27.4231,27.4398,922942.0
2022-09-15 15:30:00,32.86,32.88,32.78,32.78,1128896.0,27.4314,27.4481,27.3647,27.3647,1128896.0
2022-09-16 09:30:00,32.57,32.63,32.46,32.48,461163.0,27.1894,27.2394,27.0975,27.1142,461163.0
2022-09-16 10:00:00,32.48,32.71,32.47,32.66,375460.0,27.1142,27.3062,27.1059,27.2645,375460.0
2022-09-16 10:30:00,32.67,32.78,32.64,32.65,314144.0,27.2728,27.3647,27.2478,27.2561,314144.0
2022-09-16 11:00:00,32.65,32.71,32.63,32.7,249225.0,27.2561,27.3062,27.2394,27.2979,249225.0
2022-09-16 11:30:00,32.69,32.7,32.63,32.66,196835.0,27.2895,27.2979,27.2394,27.2645,196835.0
2022-09-16 12:00:00,32.67,32.67,32.61,32.63,220818.0,27.2728,27.2728,27.2227,27.2394,220818.0
2022-09-16 12:30:00,32.62,32.66,32.61,32.65,137143.0,27.2311,27.2645,27.2227,27.2561,137143.0
2022-09-16 13:00:00,32.65,32.66,32.61,32.63,92674.0,27.2561,27.2645,27.2227,27.2394,92674.0
2022-09-16 13:30:00,32.63,32.67,32.63,32.64,92696.0,27.2394,27.2728,27.2394,27.2478,92696.0
2022-09-16 14:00:00,32.63,32.71,32.63,32.7,199676.0,27.2394,27.3062,27.2394,27.2979,199676.0
2022-09-16 14:30:00,32.7,32.73,32.68,32.7,382994.0,27.2979,27.3229,27.2812,27.2979,382994.0
2022-09-16 15:00:00,32.7,32.77,32.68,32.69,350057.0,27.2979,27.3563,27.2812,27.2895,350057.0
2022-09-16 15:30:00,32.69,32.72,32.66,32.67,406635.0,27.2895,27.3146,27.2645,27.2728,406635.0
2022-09-19 09:30:00,32.46,32.69,32.45,32.65,306497.0,27.0975,27.2895,27.0892,27.2561,306497.0
2022-09-19 10:00:00,32.65,32.73,32.61,32.7,189408.0,27.2561,27.3229,27.2227,27.2979,189408.0
2022-09-19 10:30:00,32.7,32.74,32.68,32.68,109974.0,27.2979,27.3313,27.2812,27.2812,109974.0
2022-09-19 11:00:00,32.69,32.72,32.64,32.65,70870.0,27.2895,27.3146,27.2478,27.2561,70870.0
2022-09-19 11:30:00,32.65,32.67,32.61,32.63,131622.0,27.2561,27.2728,27.2227,27.2394,131622.0
2022-09-19 12:00:00,32.63,32.66,32.61,32.63,87925.0,27.2394,27.2645,27.2227,27.2394,87925.0
2022-09-19 12:30:00,32.62,32.69,32.61,32.67,167087.0,27.2311,27.2895,27.2227,27.2728,167087.0
2022-09-19 13:00:00,32.68,32.68,32.63,32.66,124112.0,27.2812,27.2812,27.2394,27.2645,124112.0
2022-09-19 13:30:00,32.66,32.68,32.62,32.65,134251.0,27.2645,27.2812,27.2311,27.2561,134251.0
2022-09-19 14:00:00,32.66,32.68,32.61,32.63,745796.0,27.2645,27.2812,27.2227,27.2394,745796.0
2022-09-19 14:30:00,32.63,32.66,32.6,32.63,129450.0,27.2394,27.2645,27.2144,27.2394,129450.0
2022-09-19 15:00:00,32.63,32.7,32.63,32.64,242531.0,27.2394,27.2979,27.2394,27.2478,242531.0
2022-09-19 15:30:00,32.64,32.79,32.64,32.68,427754.0,27.2478,27.373,27.2478,27.2812,427754.0
2022-09-20 09:30:00,32.55,32.58,32.42,32.48,232273.0,27.1727,27.1977,27.0641,27.1142,232273.0
2022-09-20 10:00:00,32.47,32.51,32.44,32.47,102648.0,27.1059,27.1393,27.0808,27.1059,102648.0
2022-09-20 10:30:00,32.47,32.49,32.42,32.45,234083.0,27.1059,27.1226,27.0641,27.0892,234083.0
2022-09-20 11:00:00,32.47,32.51,32.44,32.47,104027.0,27.1059,27.1393,27.0808,27.1059,104027.0
2022-09-20 11:30:00,32.48,32.49,32.44,32.47,424047.0,27.1142,27.1226,27.0808,27.1059,424047.0
2022-09-20 12:00:00,32.47,32.49,32.44,32.44,155424.0,27.1059,27.1226,27.0808,27.0808,155424.0
2022-09-20 12:30:00,32.44,32.46,32.42,32.46,182071.0,27.0808,27.0975,27.0641,27.0975,182071.0
2022-09-20 13:00:00,32.45,32.46,32.42,32.44,121145.0,27.0892,27.0975,27.0641,27.0808,121145.0
2022-09-20 13:30:00,32.44,32.44,32.37,32.37,167360.0,27.0808,27.0808,27.0224,27.0224,167360.0
2022-09-20 14:00:00,32.38,32.45,32.37,32.43,121657.0,27.0307,27.0892,27.0224,27.0725,121657.0
2022-09-20 14:30:00,32.42,32.44,32.37,32.43,205803.0,27.0641,27.0808,27.0224,27.0725,205803.0
2022-09-20 15:00:00,32.43,32.43,32.36,32.41,273842.0,27.0725,27.0725,27.014,27.0558,273842.0
2022-09-20 15:30:00,32.41,32.42,32.35,32.36,783145.0,27.0558,27.0641,27.0057,27.014,783145.0
2022-09-21 09:30:00,32.52,32.57,32.45,32.54,194943.0,27.1476,27.1894,27.0892,27.1643,194943.0
2022-09-21 10:00:00,32.54,32.58,32.52,32.58,111102.0,27.1643,27.1977,27.1476,27.1977,111102.0
2022-09-21 10:30:00,32.57,32.58,32.53,32.57,119525.0,27.1894,27.1977,27.156,27.1894,119525.0
2022-09-21 11:00:00,32.57,32.59,32.54,32.58,179748.0,27.1894,27.2061,27.1643,27.1977,179748.0
2022-09-21 11:30:00,32.58,32.65,32.57,32.65,172075.0,27.1977,27.2561,27.1894,27.2561,172075.0
2022-09-21 12:00:00,32.65,32.65,32.62,32.63,126753.0,27.2561,27.2561,27.2311,27.2394,126753.0
2022-09-21 12:30:00,32.63,32.66,32.6,32.63,120187.0,27.2394,27.2645,27.2144,27.2394,120187.0
2022-09-21 13:00:00,32.64,32.67,32.62,32.66,263128.0,27.2478,27.2728,27.2311,27.2645,263128.0
2022-09-21 13:30:00,32.66,32.67,32.64,32.67,203682.0,27.2645,27.2728,27.2478,27.2728,203682.0
2022-09-21 14:00:00,32.67,32.67,32.42,32.47,928991.0,27.2728,27.2728,27.0641,27.1059,928991.0
2022-09-21 14:30:00,32.48,32.68,32.42,32.66,544305.0,27.1142,27.2812,27.0641,27.2645,544305.0
2022-09-21 15:00:00,32.67,32.67,32.51,32.53,258355.0,27.2728,27.2728,27.1393,27.156,258355.0
2022-09-21 15:30:00,32.52,32.53,32.41,32.44,400793.0,27.1476,27.156,27.0558,27.0808,400793.0
2022-09-22 09:30:00,32.26,32.35,32.08,32.09,476443.0,26.9306,27.0057,26.7803,26.7887,476443.0
2022-09-22 10:00:00,32.09,32.21,32.07,32.15,459186.0,26.7887,26.8888,26.772,26.8387,459186.0
2022-09-22 10:30:00,32.15,32.15,32.04,32.05,212507.0,26.8387,26.8387,26.7469,26.7553,212507.0
2022-09-22 11:00:00,32.05,32.08,32.02,32.06,245117.0,26.7553,26.7803,26.7302,26.7636,245117.0
2022-09-22 11:30:00,32.06,32.15,32.06,32.11,196330.0,26.7636,26.8387,26.7636,26.8053,196330.0
2022-09-22 12:00:00,32.11,32.14,32.08,32.1,149754.0,26.8053,26.8304,26.7803,26.797,149754.0
2022-09-22 12:30:00,32.1,32.14,32.08,32.13,126782.0,26.797,26.8304,26.7803,26.822,126782.0
2022-09-22 13:00:00,32.13,32.15,32.06,32.08,302466.0,26.822,26.8387,26.7636,26.7803,302466.0
2022-09-22 13:30:00,32.08,32.11,32.06,32.1,147790.0,26.7803,26.8053,26.7636,26.797,147790.0
2022-09-22 14:00:00,32.09,32.1,32.04,32.05,198556.0,26.7887,26.797,26.7469,26.7553,198556.0
2022-09-22 14:30:00,32.05,32.07,32.04,32.06,385144.0,26.7553,26.772,26.7469,26.7636,385144.0
2022-09-22 15:00:00,32.07,32.12,32.06,32.09,518405.0,26.772,26.8137,26.7636,26.7887,518405.0
2022-09-22 15:30:00,32.09,32.12,32.04,32.04,519253.0,26.7887,26.8137,26.7469,26.7469,519253.0
2022-09-23 09:30:00,31.86,31.92,31.75,31.76,471008.0,26.5967,26.6467,26.5048,26.5132,471008.0
2022-09-23 10:00:00,31.77,31.84,31.76,31.84,261942.0,26.5215,26.58,26.5132,26.58,261942.0
2022-09-23 10:30:00,31.84,31.84,31.77,31.79,180461.0,26.58,26.58,26.5215,26.5382,180461.0
2022-09-23 11:00:00,31.79,31.8,31.73,31.73,225413.0,26.5382,26.5466,26.4881,26.4881,225413.0
2022-09-23 11:30:00,31.74,31.75,31.67,31.69,201766.0,26.4965,26.5048,26.438,26.4547,201766.0
2022-09-23 12:00:00,31.68,31.69,31.61,31.62,329543.0,26.4464,26.4547,26.388,26.3963,329543.0
2022-09-23 12:30:00,31.62,31.66,31.59,31.63,680615.0,26.3963,26.4297,26.3713,26.4046,680615.0
2022-09-23 13:00:00,31.63,31.68,31.59,31.59,387633.0,26.4046,26.4464,26.3713,26.3713,387633.0
2022-09-23 13:30:00,31.59,31.61,31.56,31.6,502284.0,26.3713,26.388,26.3462,26.3796,502284.0
2022-09-23 14:00:00,31.6,31.62,31.51,31.54,446317.0,26.3796,26.3963,26.3045,26.3295,446317.0
2022-09-23 14:30:00,31.53,31.54,31.51,31.53,337953.0,26.3212,26.3295,26.3045,26.3212,337953.0
2022-09-23 15:00:00,31.53,31.61,31.52,31.59,176190.0,26.3212,26.388,26.3128,26.3713,176190.0
2022-09-23 15:30:00,31.59,31.67,31.58,31.64,617500.0,26.3713,26.438,26.3629,26.413,617500.0
2022-09-26 09:30:00,31.5,31.64,31.48,31.61,373356.0,26.2961,26.413,26.2794,26.388,373356.0
2022-09-26 10:00:00,31.61,31.71,31.56,31.68,234962.0,26.388,26.4714,26.3462,26.4464,234962.0
2022-09-26 10:30:00,31.68,31.7,31.62,31.67,169736.0,26.4464,26.4631,26.3963,26.438,169736.0
2022-09-26 11:00:00,31.67,31.67,31.57,31.58,210577.0,26.438,26.438,26.3546,26.3629,210577.0
2022-09-26 11:30:00,31.58,31.62,31.52,31.54,376183.0,26.3629,26.3963,26.3128,26.3295,376183.0
2022-09-26 12:00:00,31.54,31.54,31.43,31.46,141838.0,26.3295,26.3295,26.2377,26.2627,141838.0
2022-09-26 12:30:00,31.46,31.5,31.42,31.48,195004.0,26.2627,26.2961,26.2293,26.2794,195004.0
2022-09-26 13:00:00,31.48,31.48,31.33,31.35,392586.0,26.2794,26.2794,26.1542,26.1709,392586.0
2022-09-26 13:30:00,31.35,31.39,31.34,31.35,184439.0,26.1709,26.2043,26.1626,26.1709,184439.0
2022-09-26 14:00:00,31.35,31.4,31.34,31.35,316085.0,26.1709,26.2126,26.1626,26.1709,316085.0
2022-09-26 14:30:00,31.35,31.46,31.34,31.41,256388.0,26.1709,26.2627,26.1626,26.221,256388.0
2022-09-26 15:00:00,31.41,31.47,31.4,31.46,188157.0,26.221,26.2711,26.2126,26.2627,188157.0
2022-09-26 15:30:00,31.46,31.48,31.39,31.42,371501.0,26.2627,26.2794,26.2043,26.2293,371501.0
2022-09-27 09:30:00,31.49,31.6,31.43,31.5,554079.0,26.2878,26.3796,26.2377,26.2961,554079.0
2022-09-27 10:00:00,31.5,31.51,31.36,31.44,658600.0,26.2961,26.3045,26.1793,26.246,658600.0
2022-09-27 10:30:00,31.44,31.54,31.43,31.51,515836.0,26.246,26.3295,26.2377,26.3045,515836.0
2022-09-27 11:00:00,31.5,31.52,31.38,31.39,381104.0,26.2961,26.3128,26.1959,26.2043,381104.0
2022-09-27 11:30:00,31.39,31.5,31.38,31.46,808703.0,26.2043,26.2961,26.1959,26.2627,808703.0
2022-09-27 12:00:00,31.46,31.47,31.36,31.44,787754.0,26.2627,26.2711,26.1793,26.246,787754.0
2022-09-27 12:30:00,31.43,31.47,31.4,31.45,240743.0,26.2377,26.2711,26.2126,26.2544,240743.0
2022-09-27 13:00:00,31.45,31.45,31.38,31.44,131636.0,26.2544,26.2544,26.1959,26.246,131636.0
2022-09-27 13:30:00,31.44,31.45,31.39,31.43,247455.0,26.246,26.2544,26.2043,26.2377,247455.0
2022-09-27 14:00:00,31.43,31.48,31.42,31.47,190162.0,26.2377,26.2794,26.2293,26.2711,190162.0
2022-09-27 14:30:00,31.46,31.56,31.45,31.5,410663.0,26.2627,26.3462,26.2544,26.2961,410663.0
2022-09-27 15:00:00,31.48,31.5,31.45,31.46,389683.0,26.2794,26.2961,26.2544,26.2627,389683.0
2022-09-27 15:30:00,31.46,31.53,31.42,31.51,494748.0,26.2627,26.3212,26.2293,26.3045,494748.0
2022-09-28 09:30:00,31.57,31.63,31.54,31.58,387170.0,26.3546,26.4046,26.3295,26.3629,387170.0
2022-09-28 10:00:00,31.58,31.76,31.53,31.75,257939.0,26.3629,26.5132,26.3212,26.5048,257939.0
2022-09-28 10:30:00,31.76,31.97,31.74,31.85,859061.0,26.5132,26.6885,26.4965,26.5883,859061.0
2022-09-28 11:00:00,31.84,31.9,31.82,31.84,337531.0,26.58,26.63,26.5633,26.58,337531.0
2022-09-28 11:30:00,31.84,31.88,31.8,31.87,195786.0,26.58,26.6133,26.5466,26.605,195786.0
2022-09-28 12:00:00,31.86,31.88,31.81,31.82,158756.0,26.5967,26.6133,26.5549,26.5633,158756.0
2022-09-28 12:30:00,31.82,31.85,31.81,31.82,112844.0,26.5633,26.5883,26.5549,26.5633,112844.0
2022-09-28 13:00:00,31.82,31.9,31.8,31.86,408002.0,26.5633,26.63,26.5466,26.5967,408002.0
2022-09-28 13:30:00,31.86,31.87,31.81,31.83,349821.0,26.5967,26.605,26.5549,26.5716,349821.0
2022-09-28 14:00:00,31.83,31.83,31.8,31.81,400188.0,26.5716,26.5716,26.5466,26.5549,400188.0
2022-09-28 14:30:00,31.82,31.86,31.81,31.86,320076.0,26.5633,26.5967,26.5549,26.5967,320076.0
2022-09-28 15:00:00,31.85,31.91,31.84,31.89,350051.0,26.5883,26.6384,26.58,26.6217,350051.0
2022-09-28 15:30:00,31.89,31.94,31.88,31.93,584416.0,26.6217,26.6634,26.6133,26.6551,584416.0
2022-09-29 09:30:00,31.76,31.81,31.53,31.55,600759.0,26.5132,26.5549,26.3212,26.3379,600759.0
2022-09-29 10:00:00,31.55,31.55,31.36,31.49,619060.0,26.3379,26.3379,26.1793,26.2878,619060.0
2022-09-29 10:30:00,31.49,31.57,31.43,31.56,276665.0,26.2878,26.3546,26.2377,26.3462,276665.0
2022-09-29 11:00:00,31.55,31.65,31.53,31.57,227127.0,26.3379,26.4213,26.3212,26.3546,227127.0
2022-09-29 11:30:00,31.57,31.64,31.54,31.61,455919.0,26.3546,26.413,26.3295,26.388,455919.0
2022-09-29 12:00:00,31.61,31.63,31.53,31.55,266011.0,26.388,26.4046,26.3212,26.3379,266011.0
2022-09-29 12:30:00,31.55,31.56,31.47,31.48,198865.0,26.3379,26.3462,26.2711,26.2794,198865.0
2022-09-29 13:00:00,31.48,31.5,31.43,31.44,350629.0,26.2794,26.2961,26.2377,26.246,350629.0
2022-09-29 13:30:00,31.44,31.47,31.39,31.39,264635.0,26.246,26.2711,26.2043,26.2043,264635.0
2022-09-29 14:00:00,31.39,31.48,31.37,31.48,303860.0,26.2043,26.2794,26.1876,26.2794,303860.0
2022-09-29 14:30:00,31.47,31.54,31.45,31.46,275664.0,26.2711,26.3295,26.2544,26.2627,275664.0
2022-09-29 15:00:00,31.46,31.5,31.43,31.45,306901.0,26.2627,26.2961,26.2377,26.2544,306901.0
2022-09-29 15:30:00,31.45,31.7,31.45,31.7,523006.0,26.2544,26.4631,26.2544,26.4631,523006.0
2022-09-30 09:30:00,31.65,31.72,31.54,31.69,373721.0,26.4213,26.4798,26.3295,26.4547,373721.0
2022-09-30 10:00:00,31.7,31.71,31.63,31.65,208313.0,26.4631,26.4714,26.4046,26.4213,208313.0
2022-09-30 10:30:00,31.65,31.78,31.65,31.71,251349.0,26.4213,26.5299,26.4213,26.4714,251349.0
2022-09-30 11:00:00,31.72,31.81,31.69,31.78,164615.0,26.4798,26.5549,26.4547,26.5299,164615.0
2022-09-30 11:30:00,31.78,31.8,31.68,31.74,322189.0,26.5299,26.5466,26.4464,26.4965,322189.0
2022-09-30 12:00:00,31.74,31.77,31.71,31.75,196935.0,26.4965,26.5215,26.4714,26.5048,196935.0
2022-09-30 12:30:00,31.74,31.75,31.66,31.66,277065.0,26.4965,26.5048,26.4297,26.4297,277065.0
2022-09-30 13:00:00,31.66,31.66,31.58,31.6,317083.0,26.4297,26.4297,26.3629,26.3796,317083.0
2022-09-30 13:30:00,31.6,31.6,31.49,31.52,394178.0,26.3796,26.3796,26.2878,26.3128,394178.0
2022-09-30 14:00:00,31.53,31.63,31.5,31.58,472135.0,26.3212,26.4046,26.2961,26.3629,472135.0
2022-09-30 14:30:00,31.58,31.6,31.54,31.55,531669.0,26.3629,26.3796,26.3295,26.3379,531669.0
2022-09-30 15:00:00,31.55,31.67,31.53,31.64,610869.0,26.3379,26.438,26.3212,26.413,610869.0
2022-09-30 15:30:00,31.64,31.76,31.63,31.67,1198599.0,26.413,26.5132,26.4046,26.438,1198599.0
2022-10-03 09:30:00,31.77,31.8,31.67,31.74,504758.0,26.6624,26.6875,26.5784,26.6372,504758.0
2022-10-03 10:00:00,31.74,32.0,31.74,31.98,392628.0,26.6372,26.8554,26.6372,26.8386,392628.0
2022-10-03 10:30:00,31.99,32.0,31.87,31.88,208644.0,26.847,26.8554,26.7463,26.7547,208644.0
2022-10-03 11:00:00,31.89,31.95,31.85,31.89,178741.0,26.7631,26.8134,26.7295,26.7631,178741.0
2022-10-03 11:30:00,31.89,31.91,31.8,31.81,176221.0,26.7631,26.7799,26.6875,26.6959,176221.0
2022-10-03 12:00:00,31.81,31.86,31.77,31.77,116895.0,26.6959,26.7379,26.6624,26.6624,116895.0
2022-10-03 12:30:00,31.77,31.78,31.74,31.77,169139.0,26.6624,26.6708,26.6372,26.6624,169139.0
2022-10-03 13:00:00,31.77,31.86,31.76,31.86,300825.0,26.6624,26.7379,26.654,26.7379,300825.0
2022-10-03 13:30:00,31.86,31.89,31.82,31.84,210513.0,26.7379,26.7631,26.7043,26.7211,210513.0
2022-10-03 14:00:00,31.84,31.9,31.82,31.9,209299.0,26.7211,26.7715,26.7043,26.7715,209299.0
2022-10-03 14:30:00,31.9,31.93,31.88,31.91,131337.0,26.7715,26.7966,26.7547,26.7799,131337.0
2022-10-03 15:00:00,31.91,31.92,31.82,31.85,240814.0,26.7799,26.7883,26.7043,26.7295,240814.0
2022-10-03 15:30:00,31.85,31.88,31.84,31.88,450013.0,26.7295,26.7547,26.7211,26.7547,450013.0
2022-10-04 09:30:00,32.03,32.22,32.01,32.2,461594.0,26.8806,27.04,26.8638,27.0232,461594.0
2022-10-04 10:00:00,32.21,32.28,32.21,32.23,444009.0,27.0316,27.0904,27.0316,27.0484,444009.0
2022-10-04 10:30:00,32.24,32.24,32.13,32.16,382402.0,27.0568,27.0568,26.9645,26.9897,382402.0
2022-10-04 11:00:00,32.16,32.18,32.13,32.18,259885.0,26.9897,27.0065,26.9645,27.0065,259885.0
2022-10-04 11:30:00,32.18,32.19,32.15,32.18,317377.0,27.0065,27.0148,26.9813,27.0065,317377.0
2022-10-04 12:00:00,32.19,32.2,32.16,32.17,125224.0,27.0148,27.0232,26.9897,26.9981,125224.0
2022-10-04 12:30:00,32.16,32.17,32.11,32.12,93097.0,26.9897,26.9981,26.9477,26.9561,93097.0
2022-10-04 13:00:00,32.12,32.13,32.07,32.09,207063.0,26.9561,26.9645,26.9141,26.9309,207063.0
2022-10-04 13:30:00,32.09,32.17,32.09,32.15,151023.0,26.9309,26.9981,26.9309,26.9813,151023.0
2022-10-04 14:00:00,32.15,32.17,32.12,32.12,197436.0,26.9813,26.9981,26.9561,26.9561,197436.0
2022-10-04 14:30:00,32.12,32.16,32.11,32.16,198698.0,26.9561,26.9897,26.9477,26.9897,198698.0
2022-10-04 15:00:00,32.16,32.16,32.09,32.13,228846.0,26.9897,26.9897,26.9309,26.9645,228846.0
2022-10-04 15:30:00,32.13,32.18,32.11,32.18,494043.0,26.9645,27.0065,26.9477,27.0065,494043.0
2022-10-05 09:30:00,32.04,32.05,31.87,31.93,408712.0,26.889,26.8974,26.7463,26.7966,408712.0
2022-10-05 10:00:00,31.93,31.94,31.82,31.85,186863.0,26.7966,26.805,26.7043,26.7295,186863.0
2022-10-05 10:30:00,31.85,31.9,31.82,31.87,97253.0,26.7295,26.7715,26.7043,26.7463,97253.0
2022-10-05 11:00:00,31.87,31.9,31.85,31.87,140329.0,26.7463,26.7715,26.7295,26.7463,140329.0
2022-10-05 11:30:00,31.87,31.91,31.85,31.86,166482.0,26.7463,26.7799,26.7295,26.7379,166482.0
2022-10-05 12:00:00,31.87,31.93,31.85,31.88,116901.0,26.7463,26.7966,26.7295,26.7547,116901.0
2022-10-05 12:30:00,31.88,31.93,31.86,31.89,79095.0,26.7547,26.7966,26.7379,26.7631,79095.0
2022-10-05 13:00:00,31.89,31.98,31.88,31.95,116796.0,26.7631,26.8386,26.7547,26.8134,116796.0
2022-10-05 13:30:00,31.95,31.98,31.92,31.93,95378.0,26.8134,26.8386,26.7883,26.7966,95378.0
2022-10-05 14:00:00,31.93,31.98,31.92,31.94,270987.0,26.7966,26.8386,26.7883,26.805,270987.0
2022-10-05 14:30:00,31.95,31.97,31.91,31.93,129819.0,26.8134,26.8302,26.7799,26.7966,129819.0
2022-10-05 15:00:00,31.93,32.0,31.92,31.96,270851.0,26.7966,26.8554,26.7883,26.8218,270851.0
2022-10-05 15:30:00,31.97,31.98,31.86,31.86,577980.0,26.8302,26.8386,26.7379,26.7379,577980.0
2022-10-06 09:30:00,31.84,31.93,31.8,31.82,319948.0,26.7211,26.7966,26.6875,26.7043,319948.0
2022-10-06 10:00:00,31.81,31.82,31.71,31.71,169555.0,26.6959,26.7043,26.612,26.612,169555.0
2022-10-06 10:30:00,31.71,31.77,31.71,31.77,287260.0,26.612,26.6624,26.612,26.6624,287260.0
2022-10-06 11:00:00,31.77,31.79,31.71,31.78,135133.0,26.6624,26.6792,26.612,26.6708,135133.0
2022-10-06 11:30:00,31.78,31.79,31.73,31.74,122166.0,26.6708,26.6792,26.6288,26.6372,122166.0
2022-10-06 12:00:00,31.73,31.79,31.73,31.77,101888.0,26.6288,26.6792,26.6288,26.6624,101888.0
2022-10-06 12:30:00,31.78,31.79,31.75,31.76,71647.0,26.6708,26.6792,26.6456,26.654,71647.0
2022-10-06 13:00:00,31.76,31.8,31.74,31.78,125160.0,26.654,26.6875,26.6372,26.6708,125160.0
2022-10-06 13:30:00,31.78,31.79,31.76,31.77,142150.0,26.6708,26.6792,26.654,26.6624,142150.0
2022-10-06 14:00:00,31.77,31.77,31.7,31.71,162600.0,26.6624,26.6624,26.6036,26.612,162600.0
2022-10-06 14:30:00,31.71,31.74,31.67,31.69,242426.0,26.612,26.6372,26.5784,26.5952,242426.0
2022-10-06 15:00:00,31.68,31.7,31.65,31.7,145104.0,26.5868,26.6036,26.5617,26.6036,145104.0
2022-10-06 15:30:00,31.7,31.7,31.58,31.61,547046.0,26.6036,26.6036,26.5029,26.5281,547046.0
2022-10-07 09:30:00,31.42,31.51,31.35,31.37,652683.0,26.3686,26.4442,26.3099,26.3267,652683.0
2022-10-07 10:00:00,31.37,31.46,31.35,31.43,198945.0,26.3267,26.4022,26.3099,26.377,198945.0
2022-10-07 10:30:00,31.43,31.47,31.39,31.45,185562.0,26.377,26.4106,26.3435,26.3938,185562.0
2022-10-07 11:00:00,31.45,31.48,31.39,31.42,118652.0,26.3938,26.419,26.3435,26.3686,118652.0
2022-10-07 11:30:00,31.41,31.43,31.36,31.37,218050.0,26.3602,26.377,26.3183,26.3267,218050.0
2022-10-07 12:00:00,31.37,31.41,31.35,31.36,183349.0,26.3267,26.3602,26.3099,26.3183,183349.0
2022-10-07 12:30:00,31.37,31.38,31.33,31.35,144845.0,26.3267,26.3351,26.2931,26.3099,144845.0
2022-10-07 13:00:00,31.35,31.37,31.33,31.34,81788.0,26.3099,26.3267,26.2931,26.3015,81788.0
2022-10-07 13:30:00,31.34,31.38,31.33,31.35,83961.0,26.3015,26.3351,26.2931,26.3099,83961.0
2022-10-07 14:00:00,31.35,31.36,31.31,31.33,142666.0,26.3099,26.3183,26.2763,26.2931,142666.0
2022-10-07 14:30:00,31.32,31.35,31.31,31.34,134080.0,26.2847,26.3099,26.2763,26.3015,134080.0
2022-10-07 15:00:00,31.34,31.4,31.3,31.32,287383.0,26.3015,26.3519,26.2679,26.2847,287383.0
2022-10-07 15:30:00,31.32,31.33,31.29,31.32,413750.0,26.2847,26.2931,26.2595,26.2847,413750.0
2022-10-10 09:30:00,31.45,31.45,31.3,31.33,181904.0,26.3938,26.3938,26.2679,26.2931,181904.0
2022-10-10 10:00:00,31.32,31.36,31.3,31.31,103235.0,26.2847,26.3183,26.2679,26.2763,103235.0
2022-10-10 10:30:00,31.31,31.33,31.19,31.23,278769.0,26.2763,26.2931,26.1756,26.2092,278769.0
2022-10-10 11:00:00,31.2,31.28,31.17,31.24,244804.0,26.184,26.2511,26.1588,26.2176,244804.0
2022-10-10 11:30:00,31.25,31.26,31.2,31.2,82575.0,26.226,26.2344,26.184,26.184,82575.0
2022-10-10 12:00:00,31.2,31.21,31.11,31.12,220012.0,26.184,26.1924,26.1085,26.1169,220012.0
2022-10-10 12:30:00,31.11,31.12,31.01,31.01,146647.0,26.1085,26.1169,26.0246,26.0246,146647.0
2022-10-10 13:00:00,31.01,31.05,30.98,31.03,211406.0,26.0246,26.0581,25.9994,26.0413,211406.0
2022-10-10 13:30:00,31.03,31.13,31.03,31.08,200037.0,26.0413,26.1253,26.0413,26.0833,200037.0
2022-10-10 14:00:00,31.08,31.08,31.03,31.04,152816.0,26.0833,26.0833,26.0413,26.0497,152816.0
2022-10-10 14:30:00,31.04,31.12,31.03,31.04,132931.0,26.0497,26.1169,26.0413,26.0497,132931.0
2022-10-10 15:00:00,31.04,31.1,31.02,31.06,170587.0,26.0497,26.1001,26.0329,26.0665,170587.0
2022-10-10 15:30:00,31.07,31.1,31.03,31.09,547400.0,26.0749,26.1001,26.0413,26.0917,547400.0
2022-10-11 09:30:00,31.0,31.08,30.91,30.91,337736.0,26.0162,26.0833,25.9406,25.9406,337736.0
2022-10-11 10:00:00,30.91,30.92,30.85,30.9,357083.0,25.9406,25.949,25.8903,25.9322,357083.0
2022-10-11 10:30:00,30.87,30.97,30.86,30.9,178342.0,25.9071,25.991,25.8987,25.9322,178342.0
2022-10-11 11:00:00,30.9,31.0,30.89,30.96,190314.0,25.9322,26.0162,25.9238,25.9826,190314.0
2022-10-11 11:30:00,30.97,31.07,30.97,31.03,335692.0,25.991,26.0749,25.991,26.0413,335692.0
2022-10-11 12:00:00,31.02,31.06,30.97,31.05,124812.0,26.0329,26.0665,25.991,26.0581,124812.0
2022-10-11 12:30:00,31.05,31.1,31.03,31.06,179392.0,26.0581,26.1001,26.0413,26.0665,179392.0
2022-10-11 13:00:00,31.06,31.07,31.01,31.02,97914.0,26.0665,26.0749,26.0246,26.0329,97914.0
2022-10-11 13:30:00,31.03,31.05,31.0,31.02,89451.0,26.0413,26.0581,26.0162,26.0329,89451.0
2022-10-11 14:00:00,31.03,31.06,30.98,30.99,124430.0,26.0413,26.0665,25.9994,26.0078,124430.0
2022-10-11 14:30:00,31.0,31.01,30.9,30.91,204516.0,26.0162,26.0246,25.9322,25.9406,204516.0
2022-10-11 15:00:00,30.9,30.93,30.85,30.87,432026.0,25.9322,25.9574,25.8903,25.9071,432026.0
2022-10-11 15:30:00,30.87,30.99,30.86,30.99,461281.0,25.9071,26.0078,25.8987,26.0078,461281.0
2022-10-12 09:30:00,30.82,30.89,30.76,30.81,654308.0,25.8651,25.9238,25.8147,25.8567,654308.0
2022-10-12 10:00:00,30.8,30.84,30.73,30.77,374738.0,25.8483,25.8819,25.7896,25.8231,374738.0
2022-10-12 10:30:00,30.78,30.8,30.73,30.77,283740.0,25.8315,25.8483,25.7896,25.8231,283740.0
2022-10-12 11:00:00,30.77,30.81,30.76,30.79,191173.0,25.8231,25.8567,25.8147,25.8399,191173.0
2022-10-12 11:30:00,30.79,30.8,30.75,30.77,118194.0,25.8399,25.8483,25.8064,25.8231,118194.0
2022-10-12 12:00:00,30.78,30.8,30.75,30.75,102883.0,25.8315,25.8483,25.8064,25.8064,102883.0
2022-10-12 12:30:00,30.76,30.77,30.73,30.75,129913.0,25.8147,25.8231,25.7896,25.8064,129913.0
2022-10-12 13:00:00,30.75,30.76,30.67,30.7,249704.0,25.8064,25.8147,25.7392,25.7644,249704.0
2022-10-12 13:30:00,30.7,30.7,30.66,30.69,118892.0,25.7644,25.7644,25.7308,25.756,118892.0
2022-10-12 14:00:00,30.69,30.75,30.68,30.73,205556.0,25.756,25.8064,25.7476,25.7896,205556.0
2022-10-12 14:30:00,30.72,30.74,30.69,30.74,164279.0,25.7812,25.798,25.756,25.798,164279.0
2022-10-12 15:00:00,30.74,30.74,30.68,30.68,240422.0,25.798,25.798,25.7476,25.7476,240422.0
2022-10-12 15:30:00,30.68,30.75,30.66,30.74,685578.0,25.7476,25.8064,25.7308,25.798,685578.0
2022-10-13 09:30:00,30.22,30.45,30.17,30.38,730986.0,25.3616,25.5546,25.3196,25.4958,730986.0
2022-10-13 10:00:00,30.36,30.46,30.35,30.36,267192.0,25.4791,25.563,25.4707,25.4791,267192.0
2022-10-13 10:30:00,30.35,30.5,30.35,30.48,436709.0,25.4707,25.5965,25.4707,25.5798,436709.0
2022-10-13 11:00:00,30.48,30.78,30.45,30.66,865342.0,25.5798,25.8315,25.5546,25.7308,865342.0
2022-10-13 11:30:00,30.67,30.78,30.63,30.64,422740.0,25.7392,25.8315,25.7056,25.714,422740.0
2022-10-13 12:00:00,30.65,30.71,30.6,30.61,142036.0,25.7224,25.7728,25.6805,25.6889,142036.0
2022-10-13 12:30:00,30.61,30.64,30.59,30.62,199769.0,25.6889,25.714,25.6721,25.6973,199769.0
2022-10-13 13:00:00,30.63,30.73,30.61,30.71,262458.0,25.7056,25.7896,25.6889,25.7728,262458.0
2022-10-13 13:30:00,30.71,30.74,30.66,30.68,226551.0,25.7728,25.798,25.7308,25.7476,226551.0
2022-10-13 14:00:00,30.68,30.7,30.63,30.65,331554.0,25.7476,25.7644,25.7056,25.7224,331554.0
2022-10-13 14:30:00,30.65,30.69,30.63,30.69,337826.0,25.7224,25.756,25.7056,25.756,337826.0
2022-10-13 15:00:00,30.69,30.7,30.64,30.64,265806.0,25.756,25.7644,25.714,25.714,265806.0
2022-10-13 15:30:00,30.65,30.71,30.63,30.7,633345.0,25.7224,25.7728,25.7056,25.7644,633345.0
2022-10-14 09:30:00,30.91,30.93,30.74,30.77,696370.0,25.9406,25.9574,25.798,25.8231,696370.0
2022-10-14 10:00:00,30.76,30.77,30.61,30.66,395498.0,25.8147,25.8231,25.6889,25.7308,395498.0
2022-10-14 10:30:00,30.66,30.74,30.65,30.73,613740.0,25.7308,25.798,25.7224,25.7896,613740.0
2022-10-14 11:00:00,30.73,30.76,30.64,30.68,248903.0,25.7896,25.8147,25.714,25.7476,248903.0
2022-10-14 11:30:00,30.68,30.68,30.62,30.65,162763.0,25.7476,25.7476,25.6973,25.7224,162763.0
2022-10-14 12:00:00,30.64,30.69,30.6,30.64,172563.0,25.714,25.756,25.6805,25.714,172563.0
2022-10-14 12:30:00,30.64,30.67,30.58,30.59,141392.0,25.714,25.7392,25.6637,25.6721,141392.0
2022-10-14 13:00:00,30.59,30.63,30.56,30.58,210813.0,25.6721,25.7056,25.6469,25.6637,210813.0
2022-10-14 13:30:00,30.58,30.59,30.57,30.59,201854.0,25.6637,25.6721,25.6553,25.6721,201854.0
2022-10-14 14:00:00,30.59,30.59,30.53,30.55,697091.0,25.6721,25.6721,25.6217,25.6385,697091.0
2022-10-14 14:30:00,30.55,30.56,30.54,30.56,298504.0,25.6385,25.6469,25.6301,25.6469,298504.0
2022-10-14 15:00:00,30.55,30.57,30.54,30.57,260995.0,25.6385,25.6553,25.6301,25.6553,260995.0
2022-10-14 15:30:00,30.56,30.61,30.55,30.59,709667.0,25.6469,25.6889,25.6385,25.6721,709667.0
2022-10-17 09:30:00,30.79,30.96,30.76,30.88,485952.0,25.8399,25.9826,25.8147,25.9155,485952.0
2022-10-17 10:00:00,30.89,30.94,30.85,30.86,214731.0,25.9238,25.9658,25.8903,25.8987,214731.0
2022-10-17 10:30:00,30.86,30.88,30.81,30.82,183114.0,25.8987,25.9155,25.8567,25.8651,183114.0
2022-10-17 11:00:00,30.82,30.84,30.78,30.81,121393.0,25.8651,25.8819,25.8315,25.8567,121393.0
2022-10-17 11:30:00,30.81,30.83,30.79,30.82,243162.0,25.8567,25.8735,25.8399,25.8651,243162.0
2022-10-17 12:00:00,30.81,30.82,30.78,30.79,81714.0,25.8567,25.8651,25.8315,25.8399,81714.0
2022-10-17 12:30:00,30.78,30.8,30.74,30.74,209568.0,25.8315,25.8483,25.798,25.798,209568.0
2022-10-17 13:00:00,30.75,30.77,30.72,30.75,140090.0,25.8064,25.8231,25.7812,25.8064,140090.0
2022-10-17 13:30:00,30.76,30.77,30.72,30.73,206223.0,25.8147,25.8231,25.7812,25.7896,206223.0
2022-10-17 14:00:00,30.73,30.74,30.7,30.71,105497.0,25.7896,25.798,25.7644,25.7728,105497.0
2022-10-17 14:30:00,30.71,30.71,30.68,30.68,172462.0,25.7728,25.7728,25.7476,25.7476,172462.0
2022-10-17 15:00:00,30.68,30.69,30.65,30.66,280047.0,25.7476,25.756,25.7224,25.7308,280047.0
2022-10-17 15:30:00,30.66,30.69,30.65,30.69,268049.0,25.7308,25.756,25.7224,25.756,268049.0
2022-10-18 09:30:00,30.82,30.94,30.82,30.85,473536.0,25.8651,25.9658,25.8651,25.8903,473536.0
2022-10-18 10:00:00,30.85,30.91,30.82,30.84,261566.0,25.8903,25.9406,25.8651,25.8819,261566.0
2022-10-18 10:30:00,30.85,30.86,30.81,30.85,157601.0,25.8903,25.8987,25.8567,25.8903,157601.0
2022-10-18 11:00:00,30.84,30.86,30.72,30.75,152020.0,25.8819,25.8987,25.7812,25.8064,152020.0
2022-10-18 11:30:00,30.75,30.78,30.71,30.75,375522.0,25.8064,25.8315,25.7728,25.8064,375522.0
2022-10-18 12:00:00,30.75,30.8,30.73,30.77,154344.0,25.8064,25.8483,25.7896,25.8231,154344.0
2022-10-18 12:30:00,30.77,30.82,30.76,30.77,88750.0,25.8231,25.8651,25.8147,25.8231,88750.0
2022-10-18 13:00:00,30.77,30.79,30.73,30.78,114556.0,25.8231,25.8399,25.7896,25.8315,114556.0
2022-10-18 13:30:00,30.77,30.8,30.73,30.75,353024.0,25.8231,25.8483,25.7896,25.8064,353024.0
2022-10-18 14:00:00,30.75,30.77,30.72,30.77,416597.0,25.8064,25.8231,25.7812,25.8231,416597.0
2022-10-18 14:30:00,30.77,30.77,30.68,30.7,211529.0,25.8231,25.8231,25.7476,25.7644,211529.0
2022-10-18 15:00:00,30.7,30.73,30.68,30.71,234969.0,25.7644,25.7896,25.7476,25.7728,234969.0
2022-10-18 15:30:00,30.71,30.77,30.71,30.75,552501.0,25.7728,25.8231,25.7728,25.8064,552501.0
2022-10-19 09:30:00,30.62,30.68,30.47,30.48,334019.0,25.6973,25.7476,25.5714,25.5798,334019.0
2022-10-19 10:00:00,30.47,30.57,30.47,30.57,196024.0,25.5714,25.6553,25.5714,25.6553,196024.0
2022-10-19 10:30:00,30.57,30.58,30.49,30.5,127150.0,25.6553,25.6637,25.5882,25.5965,127150.0
2022-10-19 11:00:00,30.5,30.55,30.5,30.5,97856.0,25.5965,25.6385,25.5965,25.5965,97856.0
2022-10-19 11:30:00,30.5,30.51,30.47,30.47,207092.0,25.5965,25.6049,25.5714,25.5714,207092.0
2022-10-19 12:00:00,30.48,30.48,30.39,30.41,291191.0,25.5798,25.5798,25.5042,25.521,291191.0
2022-10-19 12:30:00,30.41,30.43,30.36,30.39,296992.0,25.521,25.5378,25.4791,25.5042,296992.0
2022-10-19 13:00:00,30.39,30.47,30.35,30.46,302267.0,25.5042,25.5714,25.4707,25.563,302267.0
2022-10-19 13:30:00,30.45,30.48,30.43,30.46,482717.0,25.5546,25.5798,25.5378,25.563,482717.0
2022-10-19 14:00:00,30.46,30.58,30.46,30.55,507801.0,25.563,25.6637,25.563,25.6385,507801.0
2022-10-19 14:30:00,30.55,30.58,30.5,30.52,279214.0,25.6385,25.6637,25.5965,25.6133,279214.0
2022-10-19 15:00:00,30.52,30.58,30.51,30.55,248125.0,25.6133,25.6637,25.6049,25.6385,248125.0
2022-10-19 15:30:00,30.55,30.61,30.54,30.54,604865.0,25.6385,25.6889,25.6301,25.6301,604865.0
2022-10-20 09:30:00,30.48,30.5,30.4,30.43,212052.0,25.5798,25.5965,25.5126,25.5378,212052.0
2022-10-20 10:00:00,30.43,30.52,30.42,30.47,190048.0,25.5378,25.6133,25.5294,25.5714,190048.0
2022-10-20 10:30:00,30.47,30.48,30.4,30.43,170637.0,25.5714,25.5798,25.5126,25.5378,170637.0
2022-10-20 11:00:00,30.43,30.44,30.37,30.4,206365.0,25.5378,25.5462,25.4874,25.5126,206365.0
2022-10-20 11:30:00,30.4,30.44,30.38,30.39,97460.0,25.5126,25.5462,25.4958,25.5042,97460.0
2022-10-20 12:00:00,30.39,30.39,30.31,30.32,147494.0,25.5042,25.5042,25.4371,25.4455,147494.0
2022-10-20 12:30:00,30.32,30.33,30.24,30.27,158022.0,25.4455,25.4539,25.3783,25.4035,158022.0
2022-10-20 13:00:00,30.27,30.27,30.19,30.21,183045.0,25.4035,25.4035,25.3364,25.3532,183045.0
2022-10-20 13:30:00,30.21,30.25,30.15,30.25,705533.0,25.3532,25.3867,25.3028,25.3867,705533.0
2022-10-20 14:00:00,30.24,30.25,30.11,30.12,239135.0,25.3783,25.3867,25.2692,25.2776,239135.0
2022-10-20 14:30:00,30.12,30.14,30.07,30.12,191315.0,25.2776,25.2944,25.2357,25.2776,191315.0
2022-10-20 15:00:00,30.12,30.13,30.02,30.03,244047.0,25.2776,25.286,25.1937,25.2021,244047.0
2022-10-20 15:30:00,30.03,30.15,30.02,30.12,717903.0,25.2021,25.3028,25.1937,25.2776,717903.0
2022-10-21 09:30:00,29.94,30.07,29.79,30.02,594058.0,25.1266,25.2357,25.0007,25.1937,594058.0
2022-10-21 10:00:00,30.02,30.09,29.92,29.93,342893.0,25.1937,25.2525,25.1098,25.1182,342893.0
2022-10-21 10:30:00,29.92,29.95,29.85,29.85,268363.0,25.1098,25.135,25.051,25.051,268363.0
2022-10-21 11:00:00,29.86,29.91,29.83,29.89,218601.0,25.0594,25.1014,25.0343,25.0846,218601.0
2022-10-21 11:30:00,29.89,29.94,29.84,29.87,241227.0,25.0846,25.1266,25.0427,25.0678,241227.0
2022-10-21 12:00:00,29.88,30.06,29.87,29.96,643028.0,25.0762,25.2273,25.0678,25.1434,643028.0
2022-10-21 12:30:00,29.96,30.05,29.95,30.01,206123.0,25.1434,25.2189,25.135,25.1853,206123.0
2022-10-21 13:00:00,30.01,30.06,29.98,30.01,266074.0,25.1853,25.2273,25.1601,25.1853,266074.0
2022-10-21 13:30:00,30.01,30.03,29.98,30.0,170586.0,25.1853,25.2021,25.1601,25.1769,170586.0
2022-10-21 14:00:00,30.0,30.03,29.96,29.98,166447.0,25.1769,25.2021,25.1434,25.1601,166447.0
2022-10-21 14:30:00,29.98,30.02,29.97,30.01,210377.0,25.1601,25.1937,25.1518,25.1853,210377.0
2022-10-21 15:00:00,30.01,30.06,29.99,30.05,297083.0,25.1853,25.2273,25.1685,25.2189,297083.0
2022-10-21 15:30:00,30.05,30.05,29.99,30.01,434219.0,25.2189,25.2189,25.1685,25.1853,434219.0
2022-10-24 09:30:00,30.01,30.22,30.01,30.15,581159.0,25.1853,25.3616,25.1853,25.3028,581159.0
2022-10-24 10:00:00,30.15,30.15,29.99,30.08,277672.0,25.3028,25.3028,25.1685,25.2441,277672.0
2022-10-24 10:30:00,30.08,30.16,30.05,30.16,203721.0,25.2441,25.3112,25.2189,25.3112,203721.0
2022-10-24 11:00:00,30.15,30.17,30.11,30.12,279223.0,25.3028,25.3196,25.2692,25.2776,279223.0
2022-10-24 11:30:00,30.12,30.17,30.09,30.17,168489.0,25.2776,25.3196,25.2525,25.3196,168489.0
2022-10-24 12:00:00,30.16,30.17,30.1,30.14,342367.0,25.3112,25.3196,25.2609,25.2944,342367.0
2022-10-24 12:30:00,30.15,30.15,30.1,30.11,111250.0,25.3028,25.3028,25.2609,25.2692,111250.0
2022-10-24 13:00:00,30.11,30.11,30.05,30.06,93752.0,25.2692,25.2692,25.2189,25.2273,93752.0
2022-10-24 13:30:00,30.05,30.08,30.04,30.05,121383.0,25.2189,25.2441,25.2105,25.2189,121383.0
2022-10-24 14:00:00,30.05,30.08,30.04,30.06,129342.0,25.2189,25.2441,25.2105,25.2273,129342.0
2022-10-24 14:30:00,30.07,30.13,30.06,30.12,166029.0,25.2357,25.286,25.2273,25.2776,166029.0
2022-10-24 15:00:00,30.13,30.15,30.12,30.14,128191.0,25.286,25.3028,25.2776,25.2944,128191.0
2022-10-24 15:30:00,30.14,30.14,30.07,30.08,340661.0,25.2944,25.2944,25.2357,25.2441,340661.0
2022-10-25 09:30:00,30.24,30.48,30.18,30.41,452303.0,25.3783,25.5798,25.328,25.521,452303.0
2022-10-25 10:00:00,30.42,30.46,30.34,30.44,422959.0,25.5294,25.563,25.4623,25.5462,422959.0
2022-10-25 10:30:00,30.43,30.45,30.36,30.39,259665.0,25.5378,25.5546,25.4791,25.5042,259665.0
2022-10-25 11:00:00,30.39,30.45,30.38,30.45,247783.0,25.5042,25.5546,25.4958,25.5546,247783.0
2022-10-25 11:30:00,30.46,30.48,30.4,30.4,169794.0,25.563,25.5798,25.5126,25.5126,169794.0
2022-10-25 12:00:00,30.41,30.43,30.4,30.43,177444.0,25.521,25.5378,25.5126,25.5378,177444.0
2022-10-25 12:30:00,30.42,30.43,30.38,30.38,147781.0,25.5294,25.5378,25.4958,25.4958,147781.0
2022-10-25 13:00:00,30.38,30.41,30.34,30.36,123205.0,25.4958,25.521,25.4623,25.4791,123205.0
2022-10-25 13:30:00,30.36,30.39,30.35,30.38,210956.0,25.4791,25.5042,25.4707,25.4958,210956.0
2022-10-25 14:00:00,30.39,30.43,30.38,30.43,156730.0,25.5042,25.5378,25.4958,25.5378,156730.0
2022-10-25 14:30:00,30.43,30.44,30.39,30.41,162032.0,25.5378,25.5462,25.5042,25.521,162032.0
2022-10-25 15:00:00,30.42,30.48,30.41,30.48,205427.0,25.5294,25.5798,25.521,25.5798,205427.0
2022-10-25 15:30:00,30.48,30.5,30.45,30.5,470675.0,25.5798,25.5965,25.5546,25.5965,470675.0
2022-10-26 09:30:00,30.46,30.6,30.43,30.53,394949.0,25.563,25.6805,25.5378,25.6217,394949.0
2022-10-26 10:00:00,30.53,30.76,30.53,30.76,524652.0,25.6217,25.8147,25.6217,25.8147,524652.0
2022-10-26 10:30:00,30.76,30.78,30.71,30.74,642151.0,25.8147,25.8315,25.7728,25.798,642151.0
2022-10-26 11:00:00,30.75,30.81,30.75,30.76,187371.0,25.8064,25.8567,25.8064,25.8147,187371.0
2022-10-26 11:30:00,30.77,30.77,30.7,30.73,279369.0,25.8231,25.8231,25.7644,25.7896,279369.0
2022-10-26 12:00:00,30.73,30.76,30.72,30.73,171410.0,25.7896,25.8147,25.7812,25.7896,171410.0
2022-10-26 12:30:00,30.73,30.75,30.66,30.68,161158.0,25.7896,25.8064,25.7308,25.7476,161158.0
2022-10-26 13:00:00,30.68,30.72,30.63,30.64,580297.0,25.7476,25.7812,25.7056,25.714,580297.0
2022-10-26 13:30:00,30.64,30.67,30.61,30.67,239775.0,25.714,25.7392,25.6889,25.7392,239775.0
2022-10-26 14:00:00,30.66,30.67,30.58,30.58,170048.0,25.7308,25.7392,25.6637,25.6637,170048.0
2022-10-26 14:30:00,30.59,30.59,30.53,30.56,240253.0,25.6721,25.6721,25.6217,25.6469,240253.0
2022-10-26 15:00:00,30.55,30.56,30.49,30.51,334698.0,25.6385,25.6469,25.5882,25.6049,334698.0
2022-10-26 15:30:00,30.51,30.61,30.48,30.6,560958.0,25.6049,25.6889,25.5798,25.6805,560958.0
2022-10-27 09:30:00,30.66,30.77,30.55,30.63,600050.0,25.7308,25.8231,25.6385,25.7056,600050.0
2022-10-27 10:00:00,30.64,30.75,30.63,30.75,226313.0,25.714,25.8064,25.7056,25.8064,226313.0
2022-10-27 10:30:00,30.75,30.79,30.68,30.69,380745.0,25.8064,25.8399,25.7476,25.756,380745.0
2022-10-27 11:00:00,30.69,30.73,30.67,30.7,192314.0,25.756,25.7896,25.7392,25.7644,192314.0
2022-10-27 11:30:00,30.69,30.72,30.62,30.65,165726.0,25.756,25.7812,25.6973,25.7224,165726.0
2022-10-27 12:00:00,30.66,30.68,30.59,30.6,114241.0,25.7308,25.7476,25.6721,25.6805,114241.0
2022-10-27 12:30:00,30.6,30.64,30.59,30.61,144075.0,25.6805,25.714,25.6721,25.6889,144075.0
2022-10-27 13:00:00,30.61,30.65,30.59,30.62,124624.0,25.6889,25.7224,25.6721,25.6973,124624.0
2022-10-27 13:30:00,30.62,30.63,30.55,30.56,216566.0,25.6973,25.7056,25.6385,25.6469,216566.0
2022-10-27 14:00:00,30.57,30.59,30.55,30.55,390575.0,25.6553,25.6721,25.6385,25.6385,390575.0
2022-10-27 14:30:00,30.55,30.56,30.52,30.54,504595.0,25.6385,25.6469,25.6133,25.6301,504595.0
2022-10-27 15:00:00,30.55,30.55,30.49,30.5,359271.0,25.6385,25.6385,25.5882,25.5965,359271.0
2022-10-27 15:30:00,30.5,30.6,30.49,30.6,420738.0,25.5965,25.6805,25.5882,25.6805,420738.0
2022-10-28 09:30:00,30.51,30.72,30.51,30.69,324915.0,25.6049,25.7812,25.6049,25.756,324915.0
2022-10-28 10:00:00,30.7,30.71,30.61,30.64,262340.0,25.7644,25.7728,25.6889,25.714,262340.0
2022-10-28 10:30:00,30.64,30.65,30.58,30.64,240224.0,25.714,25.7224,25.6637,25.714,240224.0
2022-10-28 11:00:00,30.64,30.66,30.58,30.6,154371.0,25.714,25.7308,25.6637,25.6805,154371.0
2022-10-28 11:30:00,30.6,30.64,30.58,30.6,99015.0,25.6805,25.714,25.6637,25.6805,99015.0
2022-10-28 12:00:00,30.61,30.71,30.6,30.71,364661.0,25.6889,25.7728,25.6805,25.7728,364661.0
2022-10-28 12:30:00,30.71,30.72,30.66,30.66,147031.0,25.7728,25.7812,25.7308,25.7308,147031.0
2022-10-28 13:00:00,30.67,30.7,30.66,30.7,159336.0,25.7392,25.7644,25.7308,25.7644,159336.0
2022-10-28 13:30:00,30.7,30.74,30.69,30.71,145083.0,25.7644,25.798,25.756,25.7728,145083.0
2022-10-28 14:00:00,30.72,30.74,30.7,30.73,170401.0,25.7812,25.798,25.7644,25.7896,170401.0
2022-10-28 14:30:00,30.72,30.77,30.72,30.76,186650.0,25.7812,25.8231,25.7812,25.8147,186650.0
2022-10-28 15:00:00,30.76,30.78,30.74,30.77,142891.0,25.8147,25.8315,25.798,25.8231,142891.0
2022-10-28 15:30:00,30.77,30.79,30.74,30.79,386854.0,25.8231,25.8399,25.798,25.8399,386854.0
2022-10-31 09:30:00,30.78,30.78,30.6,30.76,289580.0,25.8315,25.8315,25.6805,25.8147,289580.0
2022-10-31 10:00:00,30.76,30.77,30.71,30.71,285060.0,25.8147,25.8231,25.7728,25.7728,285060.0
2022-10-31 10:30:00,30.71,30.75,30.68,30.68,119764.0,25.7728,25.8064,25.7476,25.7476,119764.0
2022-10-31 11:00:00,30.68,30.74,30.68,30.72,137332.0,25.7476,25.798,25.7476,25.7812,137332.0
2022-10-31 11:30:00,30.71,30.74,30.69,30.71,165742.0,25.7728,25.798,25.756,25.7728,165742.0
2022-10-31 12:00:00,30.71,30.76,30.69,30.74,91541.0,25.7728,25.8147,25.756,25.798,91541.0
2022-10-31 12:30:00,30.74,30.75,30.7,30.72,75390.0,25.798,25.8064,25.7644,25.7812,75390.0
2022-10-31 13:00:00,30.72,30.74,30.69,30.73,88456.0,25.7812,25.798,25.756,25.7896,88456.0
2022-10-31 13:30:00,30.73,30.74,30.68,30.71,165676.0,25.7896,25.798,25.7476,25.7728,165676.0
2022-10-31 14:00:00,30.71,30.74,30.68,30.69,212562.0,25.7728,25.798,25.7476,25.756,212562.0
2022-10-31 14:30:00,30.68,30.71,30.57,30.57,422228.0,25.7476,25.7728,25.6553,25.6553,422228.0
2022-10-31 15:00:00,30.57,30.61,30.54,30.6,269622.0,25.6553,25.6889,25.6301,25.6805,269622.0
2022-10-31 15:30:00,30.61,30.61,30.51,30.53,585337.0,25.6889,25.6889,25.6049,25.6217,585337.0
2022-11-01 09:30:00,30.6,30.7,30.48,30.54,372141.0,25.8248,25.9091,25.7235,25.7741,372141.0
2022-11-01 10:00:00,30.54,30.54,30.42,30.48,334858.0,25.7741,25.7741,25.6728,25.7235,334858.0
2022-11-01 10:30:00,30.48,30.5,30.39,30.4,250853.0,25.7235,25.7404,25.6475,25.656,250853.0
2022-11-01 11:00:00,30.41,30.44,30.39,30.42,79327.0,25.6644,25.6897,25.6475,25.6728,79327.0
2022-11-01 11:30:00,30.42,30.44,30.37,30.44,117513.0,25.6728,25.6897,25.6306,25.6897,117513.0
2022-11-01 12:00:00,30.43,30.47,30.34,30.39,1973780.0,25.6813,25.715,25.6053,25.6475,1973780.0
2022-11-01 12:30:00,30.39,30.4,30.35,30.37,555160.0,25.6475,25.656,25.6138,25.6306,555160.0
2022-11-01 13:00:00,30.37,30.38,30.35,30.36,260448.0,25.6306,25.6391,25.6138,25.6222,260448.0
2022-11-01 13:30:00,30.35,30.36,30.32,30.35,220088.0,25.6138,25.6222,25.5884,25.6138,220088.0
2022-11-01 14:00:00,30.34,30.35,30.32,30.33,265842.0,25.6053,25.6138,25.5884,25.5969,265842.0
2022-11-01 14:30:00,30.33,30.35,30.29,30.35,368185.0,25.5969,25.6138,25.5631,25.6138,368185.0
2022-11-01 15:00:00,30.35,30.36,30.3,30.32,412882.0,25.6138,25.6222,25.5716,25.5884,412882.0
2022-11-01 15:30:00,30.33,30.34,30.24,30.25,700344.0,25.5969,25.6053,25.5209,25.5294,700344.0
2022-11-02 09:30:00,30.3,30.33,30.17,30.18,253015.0,25.5716,25.5969,25.4619,25.4703,253015.0
2022-11-02 10:00:00,30.19,30.21,30.16,30.18,146353.0,25.4787,25.4956,25.4534,25.4703,146353.0
2022-11-02 10:30:00,30.18,30.21,30.16,30.19,186860.0,25.4703,25.4956,25.4534,25.4787,186860.0
2022-11-02 11:00:00,30.18,30.21,30.16,30.18,1877817.0,25.4703,25.4956,25.4534,25.4703,1877817.0
2022-11-02 11:30:00,30.18,30.27,30.17,30.26,181286.0,25.4703,25.5463,25.4619,25.5378,181286.0
2022-11-02 12:00:00,30.27,30.32,30.25,30.3,395041.0,25.5463,25.5884,25.5294,25.5716,395041.0
2022-11-02 12:30:00,30.3,30.35,30.29,30.34,120941.0,25.5716,25.6138,25.5631,25.6053,120941.0
2022-11-02 13:00:00,30.34,30.34,30.29,30.29,110703.0,25.6053,25.6053,25.5631,25.5631,110703.0
2022-11-02 13:30:00,30.29,30.33,30.28,30.3,169062.0,25.5631,25.5969,25.5547,25.5716,169062.0
2022-11-02 14:00:00,30.3,30.53,30.28,30.52,721929.0,25.5716,25.7657,25.5547,25.7572,721929.0
2022-11-02 14:30:00,30.52,30.6,30.09,30.29,1308500.0,25.7572,25.8248,25.3943,25.5631,1308500.0
2022-11-02 15:00:00,30.28,30.4,30.05,30.11,781191.0,25.5547,25.656,25.3606,25.4112,781191.0
2022-11-02 15:30:00,30.11,30.2,30.08,30.19,579602.0,25.4112,25.4872,25.3859,25.4787,579602.0
2022-11-03 09:30:00,29.97,30.11,29.91,29.91,373401.0,25.2931,25.4112,25.2424,25.2424,373401.0
2022-11-03 10:00:00,29.92,30.03,29.91,30.03,214834.0,25.2509,25.3437,25.2424,25.3437,214834.0
2022-11-03 10:30:00,30.03,30.1,29.99,30.07,280657.0,25.3437,25.4028,25.3099,25.3775,280657.0
2022-11-03 11:00:00,30.06,30.07,29.96,29.96,185027.0,25.369,25.3775,25.2846,25.2846,185027.0
2022-11-03 11:30:00,29.96,29.97,29.93,29.93,325231.0,25.2846,25.2931,25.2593,25.2593,325231.0
2022-11-03 12:00:00,29.94,30.05,29.93,30.0,184380.0,25.2677,25.3606,25.2593,25.3184,184380.0
2022-11-03 12:30:00,30.0,30.01,29.94,29.98,305534.0,25.3184,25.3268,25.2677,25.3015,305534.0
2022-11-03 13:00:00,29.99,30.0,29.91,29.96,1894855.0,25.3099,25.3184,25.2424,25.2846,1894855.0
2022-11-03 13:30:00,29.97,30.06,29.96,30.04,268922.0,25.2931,25.369,25.2846,25.3521,268922.0
2022-11-03 14:00:00,30.04,30.04,30.0,30.04,305262.0,25.3521,25.3521,25.3184,25.3521,305262.0
2022-11-03 14:30:00,30.04,30.04,29.99,30.04,266253.0,25.3521,25.3521,25.3099,25.3521,266253.0
2022-11-03 15:00:00,30.03,30.06,30.02,30.04,314201.0,25.3437,25.369,25.3353,25.3521,314201.0
2022-11-03 15:30:00,30.04,30.05,29.99,30.01,602315.0,25.3521,25.3606,25.3099,25.3268,602315.0
2022-11-04 09:30:00,30.11,30.25,29.95,30.05,414693.0,25.4112,25.5294,25.2762,25.3606,414693.0
2022-11-04 10:00:00,30.06,30.22,30.04,30.21,350486.0,25.369,25.5041,25.3521,25.4956,350486.0
2022-11-04 10:30:00,30.21,30.23,30.08,30.09,329919.0,25.4956,25.5125,25.3859,25.3943,329919.0
2022-11-04 11:00:00,30.1,30.14,30.03,30.03,196452.0,25.4028,25.4365,25.3437,25.3437,196452.0
2022-11-04 11:30:00,30.03,30.06,30.02,30.02,186951.0,25.3437,25.369,25.3353,25.3353,186951.0
2022-11-04 12:00:00,30.02,30.04,29.97,30.01,291358.0,25.3353,25.3521,25.2931,25.3268,291358.0
2022-11-04 12:30:00,30.0,30.03,29.98,30.02,1010373.0,25.3184,25.3437,25.3015,25.3353,1010373.0
2022-11-04 13:00:00,30.02,30.02,29.94,29.95,344603.0,25.3353,25.3353,25.2677,25.2762,344603.0
2022-11-04 13:30:00,29.96,29.96,29.93,29.94,188346.0,25.2846,25.2846,25.2593,25.2677,188346.0
2022-11-04 14:00:00,29.94,29.95,29.91,29.93,373808.0,25.2677,25.2762,25.2424,25.2593,373808.0
2022-11-04 14:30:00,29.92,29.97,29.92,29.95,226509.0,25.2509,25.2931,25.2509,25.2762,226509.0
2022-11-04 15:00:00,29.95,30.01,29.94,29.96,491924.0,25.2762,25.3268,25.2677,25.2846,491924.0
2022-11-04 15:30:00,29.96,29.99,29.94,29.96,698607.0,25.2846,25.3099,25.2677,25.2846,698607.0
2022-11-07 09:30:00,30.06,30.07,29.94,29.95,443437.0,25.369,25.3775,25.2677,25.2762,443437.0
2022-11-07 10:00:00,29.95,30.01,29.94,29.97,184138.0,25.2762,25.3268,25.2677,25.2931,184138.0
2022-11-07 10:30:00,29.97,30.01,29.95,30.0,113511.0,25.2931,25.3268,25.2762,25.3184,113511.0
2022-11-07 11:00:00,30.0,30.0,29.96,29.99,86721.0,25.3184,25.3184,25.2846,25.3099,86721.0
2022-11-07 11:30:00,29.99,30.03,29.96,29.98,658164.0,25.3099,25.3437,25.2846,25.3015,658164.0
2022-11-07 12:00:00,29.97,30.01,29.96,30.01,165815.0,25.2931,25.3268,25.2846,25.3268,165815.0
2022-11-07 12:30:00,30.01,30.02,29.99,30.01,102155.0,25.3268,25.3353,25.3099,25.3268,102155.0
2022-11-07 13:00:00,30.01,30.04,30.01,30.03,134999.0,25.3268,25.3521,25.3268,25.3437,134999.0
2022-11-07 13:30:00,30.03,30.09,30.01,30.09,231351.0,25.3437,25.3943,25.3268,25.3943,231351.0
2022-11-07 14:00:00,30.09,30.19,30.07,30.17,867998.0,25.3943,25.4787,25.3775,25.4619,867998.0
2022-11-07 14:30:00,30.16,30.17,30.1,30.11,285282.0,25.4534,25.4619,25.4028,25.4112,285282.0
2022-11-07 15:00:00,30.11,30.15,30.1,30.14,241023.0,25.4112,25.445,25.4028,25.4365,241023.0
2022-11-07 15:30:00,30.14,30.16,30.12,30.12,512988.0,25.4365,25.4534,25.4197,25.4197,512988.0
2022-11-08 09:30:00,30.14,30.27,30.11,30.22,297687.0,25.4365,25.5463,25.4112,25.5041,297687.0
2022-11-08 10:00:00,30.21,30.37,30.21,30.35,270151.0,25.4956,25.6306,25.4956,25.6138,270151.0
2022-11-08 10:30:00,30.35,30.45,30.34,30.41,267105.0,25.6138,25.6982,25.6053,25.6644,267105.0
2022-11-08 11:00:00,30.41,30.44,30.37,30.44,150803.0,25.6644,25.6897,25.6306,25.6897,150803.0
2022-11-08 11:30:00,30.44,30.49,30.43,30.45,240785.0,25.6897,25.7319,25.6813,25.6982,240785.0
2022-11-08 12:00:00,30.45,30.47,30.42,30.46,198299.0,25.6982,25.715,25.6728,25.7066,198299.0
2022-11-08 12:30:00,30.46,30.47,30.44,30.44,178667.0,25.7066,25.715,25.6897,25.6897,178667.0
2022-11-08 13:00:00,30.45,30.5,30.39,30.4,263887.0,25.6982,25.7404,25.6475,25.656,263887.0
2022-11-08 13:30:00,30.4,30.46,30.37,30.41,331193.0,25.656,25.7066,25.6306,25.6644,331193.0
2022-11-08 14:00:00,30.41,30.44,30.37,30.38,339129.0,25.6644,25.6897,25.6306,25.6391,339129.0
2022-11-08 14:30:00,30.38,30.49,30.38,30.45,344586.0,25.6391,25.7319,25.6391,25.6982,344586.0
2022-11-08 15:00:00,30.45,30.54,30.44,30.54,225831.0,25.6982,25.7741,25.6897,25.7741,225831.0
2022-11-08 15:30:00,30.54,30.59,30.53,30.55,753018.0,25.7741,25.8163,25.7657,25.7826,753018.0
2022-11-09 09:30:00,30.46,30.54,30.41,30.53,411644.0,25.7066,25.7741,25.6644,25.7657,411644.0
2022-11-09 10:00:00,30.52,30.58,30.46,30.47,468870.0,25.7572,25.8079,25.7066,25.715,468870.0
2022-11-09 10:30:00,30.47,30.48,30.16,30.21,630434.0,25.715,25.7235,25.4534,25.4956,630434.0
2022-11-09 11:00:00,30.23,30.31,30.2,30.27,608767.0,25.5125,25.58,25.4872,25.5463,608767.0
2022-11-09 11:30:00,30.26,30.34,30.2,30.32,478581.0,25.5378,25.6053,25.4872,25.5884,478581.0
2022-11-09 12:00:00,30.32,30.42,30.31,30.4,283520.0,25.5884,25.6728,25.58,25.656,283520.0
2022-11-09 12:30:00,30.4,30.46,30.4,30.45,355119.0,25.656,25.7066,25.656,25.6982,355119.0
2022-11-09 13:00:00,30.45,30.46,30.37,30.39,385982.0,25.6982,25.7066,25.6306,25.6475,385982.0
2022-11-09 13:30:00,30.38,30.39,30.33,30.35,248284.0,25.6391,25.6475,25.5969,25.6138,248284.0
2022-11-09 14:00:00,30.35,30.38,30.33,30.37,323329.0,25.6138,25.6391,25.5969,25.6306,323329.0
2022-11-09 14:30:00,30.38,30.38,30.29,30.32,218079.0,25.6391,25.6391,25.5631,25.5884,218079.0
2022-11-09 15:00:00,30.31,30.38,30.3,30.36,149455.0,25.58,25.6391,25.5716,25.6222,149455.0
2022-11-09 15:30:00,30.36,30.36,30.31,30.31,474444.0,25.6222,25.6222,25.58,25.58,474444.0
2022-11-10 09:30:00,30.81,31.25,30.81,31.24,774612.0,26.002,26.3733,26.002,26.3649,774612.0
2022-11-10 10:00:00,31.24,31.29,31.17,31.2,650345.0,26.3649,26.4071,26.3058,26.3311,650345.0
2022-11-10 10:30:00,31.2,31.2,31.07,31.17,1069699.0,26.3311,26.3311,26.2214,26.3058,1069699.0
2022-11-10 11:00:00,31.17,31.23,31.17,31.23,355585.0,26.3058,26.3564,26.3058,26.3564,355585.0
2022-11-10 11:30:00,31.23,31.39,31.22,31.38,428697.0,26.3564,26.4915,26.348,26.483,428697.0
2022-11-10 12:00:00,31.39,31.39,31.31,31.32,243208.0,26.4915,26.4915,26.424,26.4324,243208.0
2022-11-10 12:30:00,31.32,31.35,31.28,31.31,321016.0,26.4324,26.4577,26.3986,26.424,321016.0
2022-11-10 13:00:00,31.32,31.46,31.32,31.46,1117309.0,26.4324,26.5505,26.4324,26.5505,1117309.0
2022-11-10 13:30:00,31.46,31.55,31.45,31.51,647621.0,26.5505,26.6265,26.5421,26.5927,647621.0
2022-11-10 14:00:00,31.51,31.52,31.46,31.5,423950.0,26.5927,26.6012,26.5505,26.5843,423950.0
2022-11-10 14:30:00,31.49,31.58,31.49,31.58,410787.0,26.5759,26.6518,26.5759,26.6518,410787.0
2022-11-10 15:00:00,31.58,31.71,31.57,31.69,935032.0,26.6518,26.7615,26.6434,26.7447,935032.0
2022-11-10 15:30:00,31.7,31.75,31.63,31.65,1244337.0,26.7531,26.7953,26.694,26.7109,1244337.0
2022-11-11 09:30:00,31.7,31.83,31.6,31.82,543636.0,26.7531,26.8628,26.6687,26.8544,543636.0
2022-11-11 10:00:00,31.81,31.96,31.74,31.95,360273.0,26.8459,26.9725,26.7869,26.9641,360273.0
2022-11-11 10:30:00,31.95,32.03,31.93,32.0,483322.0,26.9641,27.0316,26.9472,27.0063,483322.0
2022-11-11 11:00:00,32.0,32.02,31.87,31.87,524003.0,27.0063,27.0232,26.8966,26.8966,524003.0
2022-11-11 11:30:00,31.86,31.93,31.86,31.91,185651.0,26.8881,26.9472,26.8881,26.9303,185651.0
2022-11-11 12:00:00,31.91,31.93,31.85,31.9,301758.0,26.9303,26.9472,26.8797,26.9219,301758.0
2022-11-11 12:30:00,31.91,31.91,31.85,31.89,159834.0,26.9303,26.9303,26.8797,26.9134,159834.0
2022-11-11 13:00:00,31.89,31.94,31.88,31.94,143323.0,26.9134,26.9556,26.905,26.9556,143323.0
2022-11-11 13:30:00,31.93,31.95,31.89,31.91,191671.0,26.9472,26.9641,26.9134,26.9303,191671.0
2022-11-11 14:00:00,31.92,31.94,31.89,31.94,268996.0,26.9388,26.9556,26.9134,26.9556,268996.0
2022-11-11 14:30:00,31.94,31.94,31.92,31.93,192327.0,26.9556,26.9556,26.9388,26.9472,192327.0
2022-11-11 15:00:00,31.93,31.93,31.85,31.87,250516.0,26.9472,26.9472,26.8797,26.8966,250516.0
2022-11-11 15:30:00,31.87,31.89,31.85,31.87,385783.0,26.8966,26.9134,26.8797,26.8966,385783.0
2022-11-14 09:30:00,31.76,31.92,31.75,31.81,415373.0,26.8037,26.9388,26.7953,26.8459,415373.0
2022-11-14 10:00:00,31.81,31.86,31.77,31.78,189658.0,26.8459,26.8881,26.8122,26.8206,189658.0
2022-11-14 10:30:00,31.78,31.81,31.76,31.8,149614.0,26.8206,26.8459,26.8037,26.8375,149614.0
2022-11-14 11:00:00,31.8,31.8,31.66,31.71,265457.0,26.8375,26.8375,26.7193,26.7615,265457.0
2022-11-14 11:30:00,31.71,31.78,31.68,31.71,207183.0,26.7615,26.8206,26.7362,26.7615,207183.0
2022-11-14 12:00:00,31.71,31.75,31.66,31.68,240443.0,26.7615,26.7953,26.7193,26.7362,240443.0
2022-11-14 12:30:00,31.69,31.72,31.65,31.65,372014.0,26.7447,26.77,26.7109,26.7109,372014.0
2022-11-14 13:00:00,31.65,31.71,31.62,31.71,327246.0,26.7109,26.7615,26.6856,26.7615,327246.0
2022-11-14 13:30:00,31.71,31.72,31.65,31.67,256255.0,26.7615,26.77,26.7109,26.7278,256255.0
2022-11-14 14:00:00,31.67,31.68,31.6,31.62,268230.0,26.7278,26.7362,26.6687,26.6856,268230.0
2022-11-14 14:30:00,31.62,31.62,31.58,31.59,304974.0,26.6856,26.6856,26.6518,26.6603,304974.0
2022-11-14 15:00:00,31.59,31.6,31.5,31.5,297466.0,26.6603,26.6687,26.5843,26.5843,297466.0
2022-11-14 15:30:00,31.5,31.5,31.4,31.46,812474.0,26.5843,26.5843,26.4999,26.5505,812474.0
2022-11-15 09:30:00,31.75,31.82,31.69,31.8,530649.0,26.7953,26.8544,26.7447,26.8375,530649.0
2022-11-15 10:00:00,31.8,31.96,31.79,31.96,474592.0,26.8375,26.9725,26.829,26.9725,474592.0
2022-11-15 10:30:00,31.96,31.97,31.89,31.94,349165.0,26.9725,26.981,26.9134,26.9556,349165.0
2022-11-15 11:00:00,31.93,31.98,31.9,31.96,321685.0,26.9472,26.9894,26.9219,26.9725,321685.0
2022-11-15 11:30:00,31.95,32.03,31.95,32.0,313395.0,26.9641,27.0316,26.9641,27.0063,313395.0
2022-11-15 12:00:00,32.0,32.01,31.94,31.95,345281.0,27.0063,27.0147,26.9556,26.9641,345281.0
2022-11-15 12:30:00,31.95,31.96,31.91,31.95,224258.0,26.9641,26.9725,26.9303,26.9641,224258.0
2022-11-15 13:00:00,31.95,31.95,31.83,31.83,1046907.0,26.9641,26.9641,26.8628,26.8628,1046907.0
2022-11-15 13:30:00,31.82,31.9,31.79,31.87,396339.0,26.8544,26.9219,26.829,26.8966,396339.0
2022-11-15 14:00:00,31.87,31.9,31.82,31.88,393020.0,26.8966,26.9219,26.8544,26.905,393020.0
2022-11-15 14:30:00,31.88,31.92,31.83,31.92,339118.0,26.905,26.9388,26.8628,26.9388,339118.0
2022-11-15 15:00:00,31.91,31.92,31.87,31.89,271082.0,26.9303,26.9388,26.8966,26.9134,271082.0
2022-11-15 15:30:00,31.9,31.92,31.85,31.86,407822.0,26.9219,26.9388,26.8797,26.8881,407822.0
2022-11-16 09:30:00,31.78,31.89,31.78,31.84,438818.0,26.8206,26.9134,26.8206,26.8712,438818.0
2022-11-16 10:00:00,31.83,31.88,31.83,31.87,199705.0,26.8628,26.905,26.8628,26.8966,199705.0
2022-11-16 10:30:00,31.87,31.88,31.83,31.86,220701.0,26.8966,26.905,26.8628,26.8881,220701.0
2022-11-16 11:00:00,31.86,31.88,31.84,31.87,262874.0,26.8881,26.905,26.8712,26.8966,262874.0
2022-11-16 11:30:00,31.86,31.88,31.85,31.88,243709.0,26.8881,26.905,26.8797,26.905,243709.0
2022-11-16 12:00:00,31.88,31.91,31.86,31.9,279762.0,26.905,26.9303,26.8881,26.9219,279762.0
2022-11-16 12:30:00,31.9,31.95,31.89,31.91,148755.0,26.9219,26.9641,26.9134,26.9303,148755.0
2022-11-16 13:00:00,31.92,31.93,31.89,31.9,198980.0,26.9388,26.9472,26.9134,26.9219,198980.0
2022-11-16 13:30:00,31.91,31.91,31.87,31.9,279918.0,26.9303,26.9303,26.8966,26.9219,279918.0
2022-11-16 14:00:00,31.9,31.9,31.88,31.89,169845.0,26.9219,26.9219,26.905,26.9134,169845.0
2022-11-16 14:30:00,31.89,31.89,31.85,31.86,407733.0,26.9134,26.9134,26.8797,26.8881,407733.0
2022-11-16 15:00:00,31.86,31.87,31.82,31.85,376016.0,26.8881,26.8966,26.8544,26.8797,376016.0
2022-11-16 15:30:00,31.84,31.84,31.78,31.82,722192.0,26.8712,26.8712,26.8206,26.8544,722192.0
2022-11-17 09:30:00,31.54,31.65,31.45,31.57,343865.0,26.6181,26.7109,26.5421,26.6434,343865.0
2022-11-17 10:00:00,31.57,31.63,31.55,31.61,227389.0,26.6434,26.694,26.6265,26.6771,227389.0
2022-11-17 10:30:00,31.62,31.62,31.56,31.57,146025.0,26.6856,26.6856,26.6349,26.6434,146025.0
2022-11-17 11:00:00,31.57,31.59,31.55,31.57,125906.0,26.6434,26.6603,26.6265,26.6434,125906.0
2022-11-17 11:30:00,31.57,31.61,31.54,31.59,248299.0,26.6434,26.6771,26.6181,26.6603,248299.0
2022-11-17 12:00:00,31.59,31.62,31.58,31.59,117759.0,26.6603,26.6856,26.6518,26.6603,117759.0
2022-11-17 12:30:00,31.59,31.63,31.57,31.63,116126.0,26.6603,26.694,26.6434,26.694,116126.0
2022-11-17 13:00:00,31.62,31.64,31.6,31.61,84502.0,26.6856,26.7025,26.6687,26.6771,84502.0
2022-11-17 13:30:00,31.6,31.62,31.58,31.62,125928.0,26.6687,26.6856,26.6518,26.6856,125928.0
2022-11-17 14:00:00,31.62,31.65,31.58,31.61,160970.0,26.6856,26.7109,26.6518,26.6771,160970.0
2022-11-17 14:30:00,31.61,31.62,31.57,31.58,498543.0,26.6771,26.6856,26.6434,26.6518,498543.0
2022-11-17 15:00:00,31.58,31.62,31.55,31.55,576026.0,26.6518,26.6856,26.6265,26.6265,576026.0
2022-11-17 15:30:00,31.55,31.57,31.53,31.57,937083.0,26.6265,26.6434,26.6096,26.6434,937083.0
2022-11-18 09:30:00,31.74,31.74,31.62,31.65,272422.0,26.7869,26.7869,26.6856,26.7109,272422.0
2022-11-18 10:00:00,31.65,31.66,31.59,31.61,153182.0,26.7109,26.7193,26.6603,26.6771,153182.0
2022-11-18 10:30:00,31.61,31.64,31.58,31.61,138915.0,26.6771,26.7025,26.6518,26.6771,138915.0
2022-11-18 11:00:00,31.61,31.63,31.59,31.6,75885.0,26.6771,26.694,26.6603,26.6687,75885.0
2022-11-18 11:30:00,31.6,31.64,31.59,31.62,174689.0,26.6687,26.7025,26.6603,26.6856,174689.0
2022-11-18 12:00:00,31.62,31.62,31.56,31.6,99352.0,26.6856,26.6856,26.6349,26.6687,99352.0
2022-11-18 12:30:00,31.6,31.6,31.55,31.58,93263.0,26.6687,26.6687,26.6265,26.6518,93263.0
2022-11-18 13:00:00,31.58,31.59,31.56,31.59,96036.0,26.6518,26.6603,26.6349,26.6603,96036.0
2022-11-18 13:30:00,31.59,31.59,31.55,31.57,114589.0,26.6603,26.6603,26.6265,26.6434,114589.0
2022-11-18 14:00:00,31.57,31.63,31.56,31.62,320976.0,26.6434,26.694,26.6349,26.6856,320976.0
2022-11-18 14:30:00,31.63,31.63,31.58,31.61,234999.0,26.694,26.694,26.6518,26.6771,234999.0
2022-11-18 15:00:00,31.61,31.65,31.6,31.64,183670.0,26.6771,26.7109,26.6687,26.7025,183670.0
2022-11-18 15:30:00,31.64,31.65,31.58,31.58,385956.0,26.7025,26.7109,26.6518,26.6518,385956.0
2022-11-21 09:30:00,31.64,31.72,31.58,31.68,234458.0,26.7025,26.77,26.6518,26.7362,234458.0
2022-11-21 10:00:00,31.69,31.7,31.61,31.63,393281.0,26.7447,26.7531,26.6771,26.694,393281.0
2022-11-21 10:30:00,31.63,31.64,31.58,31.6,653619.0,26.694,26.7025,26.6518,26.6687,653619.0
2022-11-21 11:00:00,31.6,31.61,31.58,31.59,240635.0,26.6687,26.6771,26.6518,26.6603,240635.0
2022-11-21 11:30:00,31.58,31.62,31.56,31.57,195902.0,26.6518,26.6856,26.6349,26.6434,195902.0
2022-11-21 12:00:00,31.57,31.6,31.55,31.6,156092.0,26.6434,26.6687,26.6265,26.6687,156092.0
2022-11-21 12:30:00,31.61,31.64,31.58,31.58,122656.0,26.6771,26.7025,26.6518,26.6518,122656.0
2022-11-21 13:00:00,31.59,31.63,31.58,31.6,135801.0,26.6603,26.694,26.6518,26.6687,135801.0
2022-11-21 13:30:00,31.6,31.62,31.58,31.62,132756.0,26.6687,26.6856,26.6518,26.6856,132756.0
2022-11-21 14:00:00,31.62,31.63,31.6,31.62,174760.0,26.6856,26.694,26.6687,26.6856,174760.0
2022-11-21 14:30:00,31.61,31.62,31.59,31.61,110492.0,26.6771,26.6856,26.6603,26.6771,110492.0
2022-11-21 15:00:00,31.6,31.62,31.58,31.59,152613.0,26.6687,26.6856,26.6518,26.6603,152613.0
2022-11-21 15:30:00,31.59,31.59,31.55,31.56,432335.0,26.6603,26.6603,26.6265,26.6349,432335.0
2022-11-22 09:30:00,31.68,31.68,31.59,31.66,258760.0,26.7362,26.7362,26.6603,26.7193,258760.0
2022-11-22 10:00:00,31.65,31.68,31.63,31.67,155710.0,26.7109,26.7362,26.694,26.7278,155710.0
2022-11-22 10:30:00,31.67,31.69,31.64,31.67,256692.0,26.7278,26.7447,26.7025,26.7278,256692.0
2022-11-22 11:00:00,31.68,31.68,31.65,31.67,118631.0,26.7362,26.7362,26.7109,26.7278,118631.0
2022-11-22 11:30:00,31.67,31.7,31.66,31.69,155989.0,26.7278,26.7531,26.7193,26.7447,155989.0
2022-11-22 12:00:00,31.68,31.69,31.65,31.68,216386.0,26.7362,26.7447,26.7109,26.7362,216386.0
2022-11-22 12:30:00,31.68,31.69,31.66,31.69,87048.0,26.7362,26.7447,26.7193,26.7447,87048.0
2022-11-22 13:00:00,31.68,31.7,31.67,31.69,116843.0,26.7362,26.7531,26.7278,26.7447,116843.0
2022-11-22 13:30:00,31.69,31.72,31.68,31.71,198265.0,26.7447,26.77,26.7362,26.7615,198265.0
2022-11-22 14:00:00,31.71,31.72,31.67,31.68,196154.0,26.7615,26.77,26.7278,26.7362,196154.0
2022-11-22 14:30:00,31.68,31.7,31.66,31.67,390443.0,26.7362,26.7531,26.7193,26.7278,390443.0
2022-11-22 15:00:00,31.67,31.68,31.64,31.67,283291.0,26.7278,26.7362,26.7025,26.7278,283291.0
2022-11-22 15:30:00,31.68,31.7,31.66,31.7,369206.0,26.7362,26.7531,26.7193,26.7531,369206.0
2022-11-23 09:30:00,31.71,31.84,31.71,31.81,478648.0,26.7615,26.8712,26.7615,26.8459,478648.0
2022-11-23 10:00:00,31.81,31.86,31.78,31.83,166335.0,26.8459,26.8881,26.8206,26.8628,166335.0
2022-11-23 10:30:00,31.84,31.87,31.82,31.85,221165.0,26.8712,26.8966,26.8544,26.8797,221165.0
2022-11-23 11:00:00,31.85,31.87,31.82,31.86,178112.0,26.8797,26.8966,26.8544,26.8881,178112.0
2022-11-23 11:30:00,31.86,31.86,31.8,31.83,111652.0,26.8881,26.8881,26.8375,26.8628,111652.0
2022-11-23 12:00:00,31.83,31.83,31.8,31.81,95258.0,26.8628,26.8628,26.8375,26.8459,95258.0
2022-11-23 12:30:00,31.81,31.82,31.75,31.77,157924.0,26.8459,26.8544,26.7953,26.8122,157924.0
2022-11-23 13:00:00,31.77,31.8,31.76,31.8,92860.0,26.8122,26.8375,26.8037,26.8375,92860.0
2022-11-23 13:30:00,31.8,31.82,31.77,31.78,227004.0,26.8375,26.8544,26.8122,26.8206,227004.0
2022-11-23 14:00:00,31.8,31.85,31.78,31.84,244654.0,26.8375,26.8797,26.8206,26.8712,244654.0
2022-11-23 14:30:00,31.82,31.85,31.79,31.83,131126.0,26.8544,26.8797,26.829,26.8628,131126.0
2022-11-23 15:00:00,31.82,31.85,31.79,31.84,108677.0,26.8544,26.8797,26.829,26.8712,108677.0
2022-11-23 15:30:00,31.85,31.89,31.83,31.89,151654.0,26.8797,26.9134,26.8628,26.9134,151654.0
2022-11-25 09:30:00,31.77,31.94,31.77,31.88,339069.0,26.8122,26.9556,26.8122,26.905,339069.0
2022-11-25 10:00:00,31.89,31.93,31.88,31.92,80666.0,26.9134,26.9472,26.905,26.9388,80666.0
2022-11-25 10:30:00,31.91,31.93,31.9,31.91,111740.0,26.9303,26.9472,26.9219,26.9303,111740.0
2022-11-25 11:00:00,31.9,31.94,31.9,31.92,114643.0,26.9219,26.9556,26.9219,26.9388,114643.0
2022-11-25 11:30:00,31.93,31.93,31.91,31.91,62673.0,26.9472,26.9472,26.9303,26.9303,62673.0
2022-11-25 12:00:00,31.92,31.93,31.9,31.93,129681.0,26.9388,26.9472,26.9219,26.9472,129681.0
2022-11-25 12:30:00,31.92,31.95,31.91,31.95,190856.0,26.9388,26.9641,26.9303,26.9641,190856.0
2022-11-28 09:30:00,31.85,31.96,31.79,31.8,538513.0,26.8797,26.9725,26.829,26.8375,538513.0
2022-11-28 10:00:00,31.8,31.89,31.8,31.85,177861.0,26.8375,26.9134,26.8375,26.8797,177861.0
2022-11-28 10:30:00,31.85,31.86,31.79,31.81,172998.0,26.8797,26.8881,26.829,26.8459,172998.0
2022-11-28 11:00:00,31.81,31.84,31.8,31.83,175955.0,26.8459,26.8712,26.8375,26.8628,175955.0
2022-11-28 11:30:00,31.83,31.85,31.82,31.83,167313.0,26.8628,26.8797,26.8544,26.8628,167313.0
2022-11-28 12:00:00,31.83,31.86,31.79,31.82,559135.0,26.8628,26.8881,26.829,26.8544,559135.0
2022-11-28 12:30:00,31.83,31.83,31.81,31.82,206409.0,26.8628,26.8628,26.8459,26.8544,206409.0
2022-11-28 13:00:00,31.82,31.83,31.81,31.82,245528.0,26.8544,26.8628,26.8459,26.8544,245528.0
2022-11-28 13:30:00,31.83,31.83,31.81,31.81,294103.0,26.8628,26.8628,26.8459,26.8459,294103.0
2022-11-28 14:00:00,31.82,31.83,31.76,31.77,819510.0,26.8544,26.8628,26.8037,26.8122,819510.0
2022-11-28 14:30:00,31.77,31.78,31.75,31.76,302811.0,26.8122,26.8206,26.7953,26.8037,302811.0
2022-11-28 15:00:00,31.77,31.78,31.75,31.75,482158.0,26.8122,26.8206,26.7953,26.7953,482158.0
2022-11-28 15:30:00,31.76,31.8,31.75,31.78,637391.0,26.8037,26.8375,26.7953,26.8206,637391.0
2022-11-29 09:30:00,31.66,31.73,31.6,31.66,580546.0,26.7193,26.7784,26.6687,26.7193,580546.0
2022-11-29 10:00:00,31.66,31.79,31.65,31.79,278818.0,26.7193,26.829,26.7109,26.829,278818.0
2022-11-29 10:30:00,31.79,31.79,31.74,31.76,187070.0,26.829,26.829,26.7869,26.8037,187070.0
2022-11-29 11:00:00,31.77,31.77,31.71,31.71,227954.0,26.8122,26.8122,26.7615,26.7615,227954.0
2022-11-29 11:30:00,31.71,31.74,31.71,31.73,158174.0,26.7615,26.7869,26.7615,26.7784,158174.0
2022-11-29 12:00:00,31.73,31.73,31.67,31.72,296693.0,26.7784,26.7784,26.7278,26.77,296693.0
2022-11-29 12:30:00,31.72,31.72,31.69,31.7,229075.0,26.77,26.77,26.7447,26.7531,229075.0
2022-11-29 13:00:00,31.7,31.71,31.68,31.69,205052.0,26.7531,26.7615,26.7362,26.7447,205052.0
2022-11-29 13:30:00,31.69,31.7,31.66,31.66,221127.0,26.7447,26.7531,26.7193,26.7193,221127.0
2022-11-29 14:00:00,31.66,31.67,31.5,31.51,646522.0,26.7193,26.7278,26.5843,26.5927,646522.0
2022-11-29 14:30:00,31.51,31.56,31.5,31.54,414340.0,26.5927,26.6349,26.5843,26.6181,414340.0
2022-11-29 15:00:00,31.54,31.56,31.44,31.48,1226831.0,26.6181,26.6349,26.5337,26.5674,1226831.0
2022-11-29 15:30:00,31.48,31.48,31.36,31.4,1799922.0,26.5674,26.5674,26.4662,26.4999,1799922.0
2022-11-30 09:30:00,31.38,31.53,31.33,31.49,385066.0,26.483,26.6096,26.4408,26.5759,385066.0
2022-11-30 10:00:00,31.49,31.49,31.41,31.45,166660.0,26.5759,26.5759,26.5084,26.5421,166660.0
2022-11-30 10:30:00,31.46,31.57,31.44,31.55,269191.0,26.5505,26.6434,26.5337,26.6265,269191.0
2022-11-30 11:00:00,31.54,31.56,31.53,31.55,193385.0,26.6181,26.6349,26.6096,26.6265,193385.0
2022-11-30 11:30:00,31.56,31.56,31.53,31.54,313053.0,26.6349,26.6349,26.6096,26.6181,313053.0
2022-11-30 12:00:00,31.55,31.55,31.48,31.51,238948.0,26.6265,26.6265,26.5674,26.5927,238948.0
2022-11-30 12:30:00,31.51,31.52,31.49,31.5,168207.0,26.5927,26.6012,26.5759,26.5843,168207.0
2022-11-30 13:00:00,31.51,31.51,31.46,31.46,259098.0,26.5927,26.5927,26.5505,26.5505,259098.0
2022-11-30 13:30:00,31.46,31.65,31.45,31.65,584266.0,26.5505,26.7109,26.5421,26.7109,584266.0
2022-11-30 14:00:00,31.66,31.76,31.66,31.73,565895.0,26.7193,26.8037,26.7193,26.7784,565895.0
2022-11-30 14:30:00,31.74,31.79,31.69,31.78,397271.0,26.7869,26.829,26.7447,26.8206,397271.0
2022-11-30 15:00:00,31.77,31.86,31.76,31.86,555914.0,26.8122,26.8881,26.8037,26.8881,555914.0
2022-11-30 15:30:00,31.86,31.95,31.84,31.87,1011795.0,26.8881,26.9641,26.8712,26.8966,1011795.0
2022-12-01 09:30:00,31.87,32.08,31.85,32.05,772455.0,27.0406,27.2188,27.0236,27.1933,772455.0
2022-12-01 10:00:00,32.07,32.07,31.94,31.97,250706.0,27.2103,27.2103,27.1,27.1255,250706.0
2022-12-01 10:30:00,31.96,32.06,31.94,32.05,344395.0,27.117,27.2018,27.1,27.1933,344395.0
2022-12-01 11:00:00,32.05,32.11,32.03,32.1,429169.0,27.1933,27.2442,27.1764,27.2358,429169.0
2022-12-01 11:30:00,32.09,32.14,32.08,32.13,459816.0,27.2273,27.2697,27.2188,27.2612,459816.0
2022-12-01 12:00:00,32.13,32.16,32.1,32.15,333569.0,27.2612,27.2867,27.2358,27.2782,333569.0
2022-12-01 12:30:00,32.15,32.16,32.12,32.15,162796.0,27.2782,27.2867,27.2527,27.2782,162796.0
2022-12-01 13:00:00,32.15,32.16,32.1,32.12,279797.0,27.2782,27.2867,27.2358,27.2527,279797.0
2022-12-01 13:30:00,32.12,32.12,32.07,32.08,252800.0,27.2527,27.2527,27.2103,27.2188,252800.0
2022-12-01 14:00:00,32.08,32.08,32.0,32.01,541626.0,27.2188,27.2188,27.1509,27.1594,541626.0
2022-12-01 14:30:00,32.01,32.08,32.0,32.08,208025.0,27.1594,27.2188,27.1509,27.2188,208025.0
2022-12-01 15:00:00,32.08,32.12,32.07,32.12,306590.0,27.2188,27.2527,27.2103,27.2527,306590.0
2022-12-01 15:30:00,32.12,32.19,32.1,32.11,661729.0,27.2527,27.3121,27.2358,27.2442,661729.0
2022-12-02 09:30:00,31.93,32.01,31.9,31.99,389602.0,27.0915,27.1594,27.0661,27.1424,389602.0
2022-12-02 10:00:00,31.99,32.06,31.98,32.05,250828.0,27.1424,27.2018,27.1339,27.1933,250828.0
2022-12-02 10:30:00,32.05,32.09,32.04,32.08,172953.0,27.1933,27.2273,27.1849,27.2188,172953.0
2022-12-02 11:00:00,32.08,32.12,32.05,32.11,186509.0,27.2188,27.2527,27.1933,27.2442,186509.0
2022-12-02 11:30:00,32.11,32.17,32.1,32.16,332829.0,27.2442,27.2952,27.2358,27.2867,332829.0
2022-12-02 12:00:00,32.15,32.19,32.14,32.15,171683.0,27.2782,27.3121,27.2697,27.2782,171683.0
2022-12-02 12:30:00,32.16,32.17,32.13,32.15,168121.0,27.2867,27.2952,27.2612,27.2782,168121.0
2022-12-02 13:00:00,32.14,32.19,32.14,32.16,203845.0,27.2697,27.3121,27.2697,27.2867,203845.0
2022-12-02 13:30:00,32.16,32.2,32.15,32.2,190936.0,27.2867,27.3206,27.2782,27.3206,190936.0
2022-12-02 14:00:00,32.2,32.23,32.18,32.23,218294.0,27.3206,27.3461,27.3036,27.3461,218294.0
2022-12-02 14:30:00,32.23,32.27,32.22,32.26,171343.0,27.3461,27.38,27.3376,27.3715,171343.0
2022-12-02 15:00:00,32.26,32.28,32.25,32.27,257520.0,27.3715,27.3885,27.363,27.38,257520.0
2022-12-02 15:30:00,32.27,32.3,32.24,32.29,481907.0,27.38,27.4055,27.3545,27.397,481907.0
2022-12-05 09:30:00,32.23,32.23,32.13,32.14,282622.0,27.3461,27.3461,27.2612,27.2697,282622.0
2022-12-05 10:00:00,32.13,32.16,32.09,32.13,246210.0,27.2612,27.2867,27.2273,27.2612,246210.0
2022-12-05 10:30:00,32.13,32.17,32.12,32.16,253183.0,27.2612,27.2952,27.2527,27.2867,253183.0
2022-12-05 11:00:00,32.16,32.18,32.11,32.13,319441.0,27.2867,27.3036,27.2442,27.2612,319441.0
2022-12-05 11:30:00,32.13,32.13,32.05,32.05,369014.0,27.2612,27.2612,27.1933,27.1933,369014.0
2022-12-05 12:00:00,32.05,32.06,32.02,32.04,155027.0,27.1933,27.2018,27.1679,27.1849,155027.0
2022-12-05 12:30:00,32.04,32.04,31.99,31.99,188446.0,27.1849,27.1849,27.1424,27.1424,188446.0
2022-12-05 13:00:00,31.99,32.0,31.95,31.95,190578.0,27.1424,27.1509,27.1085,27.1085,190578.0
2022-12-05 13:30:00,31.96,31.97,31.86,31.87,329213.0,27.117,27.1255,27.0321,27.0406,329213.0
2022-12-05 14:00:00,31.87,31.91,31.85,31.86,266398.0,27.0406,27.0746,27.0236,27.0321,266398.0
2022-12-05 14:30:00,31.85,31.91,31.84,31.9,432821.0,27.0236,27.0746,27.0152,27.0661,432821.0
2022-12-05 15:00:00,31.9,31.94,31.88,31.89,427287.0,27.0661,27.1,27.0491,27.0576,427287.0
2022-12-05 15:30:00,31.89,31.92,31.76,31.78,1602543.0,27.0576,27.083,26.9473,26.9643,1602543.0
2022-12-06 09:30:00,31.8,31.92,31.8,31.81,351650.0,26.9812,27.083,26.9812,26.9897,351650.0
2022-12-06 10:00:00,31.8,31.82,31.74,31.8,316735.0,26.9812,26.9982,26.9303,26.9812,316735.0
2022-12-06 10:30:00,31.8,31.81,31.72,31.73,524075.0,26.9812,26.9897,26.9133,26.9218,524075.0
2022-12-06 11:00:00,31.74,31.77,31.71,31.71,220074.0,26.9303,26.9558,26.9049,26.9049,220074.0
2022-12-06 11:30:00,31.71,31.74,31.69,31.71,241233.0,26.9049,26.9303,26.8879,26.9049,241233.0
2022-12-06 12:00:00,31.71,31.71,31.56,31.58,433107.0,26.9049,26.9049,26.7776,26.7946,433107.0
2022-12-06 12:30:00,31.58,31.6,31.55,31.55,368733.0,26.7946,26.8115,26.7691,26.7691,368733.0
2022-12-06 13:00:00,31.56,31.56,31.5,31.52,309429.0,26.7776,26.7776,26.7267,26.7437,309429.0
2022-12-06 13:30:00,31.52,31.58,31.5,31.58,245987.0,26.7437,26.7946,26.7267,26.7946,245987.0
2022-12-06 14:00:00,31.58,31.62,31.54,31.56,308586.0,26.7946,26.8285,26.7606,26.7776,308586.0
2022-12-06 14:30:00,31.55,31.59,31.54,31.58,394063.0,26.7691,26.803,26.7606,26.7946,394063.0
2022-12-06 15:00:00,31.57,31.6,31.56,31.59,383174.0,26.7861,26.8115,26.7776,26.803,383174.0
2022-12-06 15:30:00,31.59,31.69,31.58,31.66,846799.0,26.803,26.8879,26.7946,26.8624,846799.0
2022-12-07 09:30:00,31.69,31.82,31.67,31.7,474008.0,26.8879,26.9982,26.8709,26.8964,474008.0
2022-12-07 10:00:00,31.69,31.76,31.66,31.74,273978.0,26.8879,26.9473,26.8624,26.9303,273978.0
2022-12-07 10:30:00,31.73,31.8,31.73,31.77,137090.0,26.9218,26.9812,26.9218,26.9558,137090.0
2022-12-07 11:00:00,31.77,31.77,31.67,31.68,160160.0,26.9558,26.9558,26.8709,26.8794,160160.0
2022-12-07 11:30:00,31.67,31.71,31.65,31.7,683174.0,26.8709,26.9049,26.854,26.8964,683174.0
2022-12-07 12:00:00,31.7,31.7,31.66,31.68,160538.0,26.8964,26.8964,26.8624,26.8794,160538.0
2022-12-07 12:30:00,31.68,31.7,31.65,31.68,143431.0,26.8794,26.8964,26.854,26.8794,143431.0
2022-12-07 13:00:00,31.69,31.71,31.66,31.7,201694.0,26.8879,26.9049,26.8624,26.8964,201694.0
2022-12-07 13:30:00,31.7,31.72,31.66,31.66,383954.0,26.8964,26.9133,26.8624,26.8624,383954.0
2022-12-07 14:00:00,31.66,31.68,31.64,31.65,422926.0,26.8624,26.8794,26.8455,26.854,422926.0
2022-12-07 14:30:00,31.66,31.69,31.65,31.69,356247.0,26.8624,26.8879,26.854,26.8879,356247.0
2022-12-07 15:00:00,31.69,31.7,31.66,31.69,330874.0,26.8879,26.8964,26.8624,26.8879,330874.0
2022-12-07 15:30:00,31.69,31.75,31.68,31.73,789434.0,26.8879,26.9388,26.8794,26.9218,789434.0
2022-12-08 09:30:00,31.83,31.84,31.72,31.84,311500.0,27.0067,27.0152,26.9133,27.0152,311500.0
2022-12-08 10:00:00,31.84,31.88,31.82,31.87,402975.0,27.0152,27.0491,26.9982,27.0406,402975.0
2022-12-08 10:30:00,31.86,31.87,31.82,31.85,415296.0,27.0321,27.0406,26.9982,27.0236,415296.0
2022-12-08 11:00:00,31.84,31.85,31.77,31.79,328909.0,27.0152,27.0236,26.9558,26.9727,328909.0
2022-12-08 11:30:00,31.79,31.82,31.78,31.8,219343.0,26.9727,26.9982,26.9643,26.9812,219343.0
2022-12-08 12:00:00,31.8,31.8,31.76,31.77,396688.0,26.9812,26.9812,26.9473,26.9558,396688.0
2022-12-08 12:30:00,31.76,31.77,31.73,31.73,464232.0,26.9473,26.9558,26.9218,26.9218,464232.0
2022-12-08 13:00:00,31.74,31.74,31.71,31.74,237712.0,26.9303,26.9303,26.9049,26.9303,237712.0
2022-12-08 13:30:00,31.74,31.75,31.62,31.64,372978.0,26.9303,26.9388,26.8285,26.8455,372978.0
2022-12-08 14:00:00,31.64,31.68,31.56,31.66,334536.0,26.8455,26.8794,26.7776,26.8624,334536.0
2022-12-08 14:30:00,31.66,31.66,31.63,31.64,308034.0,26.8624,26.8624,26.837,26.8455,308034.0
2022-12-08 15:00:00,31.63,31.64,31.58,31.59,524113.0,26.837,26.8455,26.7946,26.803,524113.0
2022-12-08 15:30:00,31.59,31.6,31.55,31.59,702586.0,26.803,26.8115,26.7691,26.803,702586.0
2022-12-09 09:30:00,31.43,31.56,31.42,31.54,555394.0,26.6673,26.7776,26.6588,26.7606,555394.0
2022-12-09 10:00:00,31.53,31.62,31.52,31.54,166937.0,26.7521,26.8285,26.7437,26.7606,166937.0
2022-12-09 10:30:00,31.54,31.55,31.51,31.54,338155.0,26.7606,26.7691,26.7352,26.7606,338155.0
2022-12-09 11:00:00,31.54,31.54,31.5,31.52,307051.0,26.7606,26.7606,26.7267,26.7437,307051.0
2022-12-09 11:30:00,31.52,31.59,31.51,31.57,296961.0,26.7437,26.803,26.7352,26.7861,296961.0
2022-12-09 12:00:00,31.57,31.61,31.55,31.55,186974.0,26.7861,26.82,26.7691,26.7691,186974.0
2022-12-09 12:30:00,31.55,31.57,31.51,31.52,218241.0,26.7691,26.7861,26.7352,26.7437,218241.0
2022-12-09 13:00:00,31.51,31.52,31.47,31.48,232230.0,26.7352,26.7437,26.7012,26.7097,232230.0
2022-12-09 13:30:00,31.48,31.5,31.47,31.48,169079.0,26.7097,26.7267,26.7012,26.7097,169079.0
2022-12-09 14:00:00,31.48,31.48,31.44,31.45,321573.0,26.7097,26.7097,26.6758,26.6843,321573.0
2022-12-09 14:30:00,31.46,31.48,31.44,31.46,248334.0,26.6927,26.7097,26.6758,26.6927,248334.0
2022-12-09 15:00:00,31.46,31.47,31.35,31.36,535554.0,26.6927,26.7012,26.5994,26.6079,535554.0
2022-12-09 15:30:00,31.36,31.36,31.28,31.28,886539.0,26.6079,26.6079,26.54,26.54,886539.0
2022-12-12 09:30:00,31.33,31.39,31.29,31.36,381548.0,26.5824,26.6334,26.5485,26.6079,381548.0
2022-12-12 10:00:00,31.36,31.37,31.32,31.36,307481.0,26.6079,26.6164,26.574,26.6079,307481.0
2022-12-12 10:30:00,31.36,31.37,31.33,31.37,211091.0,26.6079,26.6164,26.5824,26.6164,211091.0
2022-12-12 11:00:00,31.37,31.41,31.3,31.31,529603.0,26.6164,26.6503,26.557,26.5655,529603.0
2022-12-12 11:30:00,31.31,31.31,31.25,31.26,513055.0,26.5655,26.5655,26.5146,26.5231,513055.0
2022-12-12 12:00:00,31.26,31.27,31.24,31.25,247699.0,26.5231,26.5315,26.5061,26.5146,247699.0
2022-12-12 12:30:00,31.26,31.26,31.24,31.25,249484.0,26.5231,26.5231,26.5061,26.5146,249484.0
2022-12-12 13:00:00,31.25,31.26,31.21,31.23,349675.0,26.5146,26.5231,26.4806,26.4976,349675.0
2022-12-12 13:30:00,31.23,31.26,31.21,31.25,209647.0,26.4976,26.5231,26.4806,26.5146,209647.0
2022-12-12 14:00:00,31.25,31.3,31.23,31.27,332581.0,26.5146,26.557,26.4976,26.5315,332581.0
2022-12-12 14:30:00,31.27,31.34,31.26,31.32,593936.0,26.5315,26.5909,26.5231,26.574,593936.0
2022-12-12 15:00:00,31.32,31.4,31.3,31.38,388007.0,26.574,26.6418,26.557,26.6249,388007.0
2022-12-12 15:30:00,31.39,31.43,31.37,31.41,417037.0,26.6334,26.6673,26.6164,26.6503,417037.0
2022-12-13 09:30:00,31.91,31.96,31.77,31.87,773578.0,27.0746,27.117,26.9558,27.0406,773578.0
2022-12-13 10:00:00,31.88,31.88,31.73,31.77,500408.0,27.0491,27.0491,26.9218,26.9558,500408.0
2022-12-13 10:30:00,31.76,31.8,31.7,31.73,283976.0,26.9473,26.9812,26.8964,26.9218,283976.0
2022-12-13 11:00:00,31.74,31.76,31.71,31.73,289463.0,26.9303,26.9473,26.9049,26.9218,289463.0
2022-12-13 11:30:00,31.74,31.78,31.63,31.65,903840.0,26.9303,26.9643,26.837,26.854,903840.0
2022-12-13 12:00:00,31.66,31.67,31.61,31.64,271988.0,26.8624,26.8709,26.82,26.8455,271988.0
2022-12-13 12:30:00,31.63,31.65,31.6,31.63,325696.0,26.837,26.854,26.8115,26.837,325696.0
2022-12-13 13:00:00,31.63,31.69,31.61,31.68,281183.0,26.837,26.8879,26.82,26.8794,281183.0
2022-12-13 13:30:00,31.67,31.7,31.66,31.7,189091.0,26.8709,26.8964,26.8624,26.8964,189091.0
2022-12-13 14:00:00,31.7,31.7,31.66,31.68,190208.0,26.8964,26.8964,26.8624,26.8794,190208.0
2022-12-13 14:30:00,31.68,31.73,31.67,31.68,245260.0,26.8794,26.9218,26.8709,26.8794,245260.0
2022-12-13 15:00:00,31.69,31.71,31.65,31.7,478637.0,26.8879,26.9049,26.854,26.8964,478637.0
2022-12-13 15:30:00,31.7,31.73,31.67,31.71,456390.0,26.8964,26.9218,26.8709,26.9049,456390.0
2022-12-14 09:30:00,31.7,31.83,31.62,31.82,222851.0,26.8964,27.0067,26.8285,26.9982,222851.0
2022-12-14 10:00:00,31.81,31.83,31.78,31.81,188586.0,26.9897,27.0067,26.9643,26.9897,188586.0
2022-12-14 10:30:00,31.8,31.85,31.77,31.81,643024.0,26.9812,27.0236,26.9558,26.9897,643024.0
2022-12-14 11:00:00,31.81,31.84,31.79,31.84,250329.0,26.9897,27.0152,26.9727,27.0152,250329.0
2022-12-14 11:30:00,31.84,31.85,31.82,31.83,273322.0,27.0152,27.0236,26.9982,27.0067,273322.0
2022-12-14 12:00:00,31.83,31.84,31.8,31.81,273845.0,27.0067,27.0152,26.9812,26.9897,273845.0
2022-12-14 12:30:00,31.8,31.82,31.76,31.79,315537.0,26.9812,26.9982,26.9473,26.9727,315537.0
2022-12-14 13:00:00,31.79,31.82,31.77,31.81,270168.0,26.9727,26.9982,26.9558,26.9897,270168.0
2022-12-14 13:30:00,31.8,31.82,31.77,31.78,275826.0,26.9812,26.9982,26.9558,26.9643,275826.0
2022-12-14 14:00:00,31.78,31.79,31.61,31.64,529645.0,26.9643,26.9727,26.82,26.8455,529645.0
2022-12-14 14:30:00,31.63,31.71,31.55,31.65,409251.0,26.837,26.9049,26.7691,26.854,409251.0
2022-12-14 15:00:00,31.65,31.76,31.62,31.66,450069.0,26.854,26.9473,26.8285,26.8624,450069.0
2022-12-14 15:30:00,31.66,31.75,31.64,31.7,728414.0,26.8624,26.9388,26.8455,26.8964,728414.0
2022-12-15 09:30:00,31.4,31.46,31.33,31.35,682502.0,26.844,26.8953,26.7841,26.8012,682502.0
2022-12-15 10:00:00,31.35,31.36,31.31,31.32,458261.0,26.8012,26.8098,26.767,26.7756,458261.0
2022-12-15 10:30:00,31.32,31.35,31.3,31.31,436644.0,26.7756,26.8012,26.7585,26.767,436644.0
2022-12-15 11:00:00,31.31,31.33,31.21,31.27,473648.0,26.767,26.7841,26.6815,26.7328,473648.0
2022-12-15 11:30:00,31.27,31.31,31.26,31.27,405244.0,26.7328,26.767,26.7243,26.7328,405244.0
2022-12-15 12:00:00,31.27,31.3,31.26,31.29,207486.0,26.7328,26.7585,26.7243,26.7499,207486.0
2022-12-15 12:30:00,31.29,31.31,31.25,31.25,260514.0,26.7499,26.767,26.7157,26.7157,260514.0
2022-12-15 13:00:00,31.25,31.26,31.21,31.23,343105.0,26.7157,26.7243,26.6815,26.6986,343105.0
2022-12-15 13:30:00,31.23,31.24,31.22,31.23,337803.0,26.6986,26.7072,26.6901,26.6986,337803.0
2022-12-15 14:00:00,31.24,31.26,31.23,31.25,257236.0,26.7072,26.7243,26.6986,26.7157,257236.0
2022-12-15 14:30:00,31.26,31.3,31.25,31.29,262331.0,26.7243,26.7585,26.7157,26.7499,262331.0
2022-12-15 15:00:00,31.29,31.32,31.28,31.31,415445.0,26.7499,26.7756,26.7414,26.767,415445.0
2022-12-15 15:30:00,31.3,31.33,31.24,31.25,494940.0,26.7585,26.7841,26.7072,26.7157,494940.0
2022-12-16 09:30:00,31.03,31.17,31.03,31.14,391166.0,26.5276,26.6473,26.5276,26.6217,391166.0
2022-12-16 10:00:00,31.15,31.15,31.05,31.08,377682.0,26.6302,26.6302,26.5447,26.5704,377682.0
2022-12-16 10:30:00,31.08,31.09,31.03,31.05,402269.0,26.5704,26.5789,26.5276,26.5447,402269.0
2022-12-16 11:00:00,31.05,31.08,31.02,31.08,262290.0,26.5447,26.5704,26.5191,26.5704,262290.0
2022-12-16 11:30:00,31.08,31.09,31.03,31.03,179660.0,26.5704,26.5789,26.5276,26.5276,179660.0
2022-12-16 12:00:00,31.04,31.06,31.03,31.05,220166.0,26.5362,26.5533,26.5276,26.5447,220166.0
2022-12-16 12:30:00,31.05,31.06,31.01,31.02,249491.0,26.5447,26.5533,26.5105,26.5191,249491.0
2022-12-16 13:00:00,31.03,31.06,31.02,31.04,217403.0,26.5276,26.5533,26.5191,26.5362,217403.0
2022-12-16 13:30:00,31.04,31.08,31.03,31.05,221230.0,26.5362,26.5704,26.5276,26.5447,221230.0
2022-12-16 14:00:00,31.05,31.1,31.04,31.08,368452.0,26.5447,26.5875,26.5362,26.5704,368452.0
2022-12-16 14:30:00,31.08,31.11,31.05,31.1,209603.0,26.5704,26.596,26.5447,26.5875,209603.0
2022-12-16 15:00:00,31.1,31.16,31.09,31.16,282923.0,26.5875,26.6388,26.5789,26.6388,282923.0
2022-12-16 15:30:00,31.15,31.25,31.15,31.24,456676.0,26.6302,26.7157,26.6302,26.7072,456676.0
2022-12-19 09:30:00,31.15,31.19,31.09,31.13,336725.0,26.6302,26.6644,26.5789,26.6131,336725.0
2022-12-19 10:00:00,31.13,31.22,31.12,31.22,256458.0,26.6131,26.6901,26.6046,26.6901,256458.0
2022-12-19 10:30:00,31.21,31.22,31.16,31.17,225174.0,26.6815,26.6901,26.6388,26.6473,225174.0
2022-12-19 11:00:00,31.16,31.16,31.11,31.13,303988.0,26.6388,26.6388,26.596,26.6131,303988.0
2022-12-19 11:30:00,31.13,31.14,31.1,31.12,219747.0,26.6131,26.6217,26.5875,26.6046,219747.0
2022-12-19 12:00:00,31.11,31.15,31.11,31.12,134067.0,26.596,26.6302,26.596,26.6046,134067.0
2022-12-19 12:30:00,31.13,31.14,31.11,31.13,101827.0,26.6131,26.6217,26.596,26.6131,101827.0
2022-12-19 13:00:00,31.13,31.18,31.13,31.17,280726.0,26.6131,26.6559,26.6131,26.6473,280726.0
2022-12-19 13:30:00,31.17,31.18,31.12,31.12,226288.0,26.6473,26.6559,26.6046,26.6046,226288.0
2022-12-19 14:00:00,31.12,31.13,31.1,31.13,298995.0,26.6046,26.6131,26.5875,26.6131,298995.0
2022-12-19 14:30:00,31.13,31.15,31.11,31.13,316757.0,26.6131,26.6302,26.596,26.6131,316757.0
2022-12-19 15:00:00,31.13,31.15,31.11,31.12,503815.0,26.6131,26.6302,26.596,26.6046,503815.0
2022-12-19 15:30:00,31.13,31.14,31.1,31.13,351560.0,26.6131,26.6217,26.5875,26.6131,351560.0
2022-12-20 09:30:00,31.03,31.12,31.0,31.09,410603.0,26.5276,26.6046,26.502,26.5789,410603.0
2022-12-20 10:00:00,31.1,31.13,31.07,31.1,350525.0,26.5875,26.6131,26.5618,26.5875,350525.0
2022-12-20 10:30:00,31.1,31.18,31.1,31.14,379853.0,26.5875,26.6559,26.5875,26.6217,379853.0
2022-12-20 11:00:00,31.13,31.15,31.07,31.08,329791.0,26.6131,26.6302,26.5618,26.5704,329791.0
2022-12-20 11:30:00,31.08,31.12,31.07,31.1,412706.0,26.5704,26.6046,26.5618,26.5875,412706.0
2022-12-20 12:00:00,31.1,31.11,31.07,31.09,220074.0,26.5875,26.596,26.5618,26.5789,220074.0
2022-12-20 12:30:00,31.09,31.09,31.05,31.06,354689.0,26.5789,26.5789,26.5447,26.5533,354689.0
2022-12-20 13:00:00,31.05,31.07,31.04,31.07,331022.0,26.5447,26.5618,26.5362,26.5618,331022.0
2022-12-20 13:30:00,31.07,31.07,31.04,31.05,241831.0,26.5618,26.5618,26.5362,26.5447,241831.0
2022-12-20 14:00:00,31.05,31.09,31.04,31.06,281794.0,26.5447,26.5789,26.5362,26.5533,281794.0
2022-12-20 14:30:00,31.06,31.06,31.0,31.02,388388.0,26.5533,26.5533,26.502,26.5191,388388.0
2022-12-20 15:00:00,31.02,31.02,30.97,31.0,560852.0,26.5191,26.5191,26.4763,26.502,560852.0
2022-12-20 15:30:00,31.01,31.03,31.0,31.01,593486.0,26.5105,26.5276,26.502,26.5105,593486.0
2022-12-21 09:30:00,31.12,31.17,31.1,31.17,357271.0,26.6046,26.6473,26.5875,26.6473,357271.0
2022-12-21 10:00:00,31.17,31.24,31.14,31.24,467032.0,26.6473,26.7072,26.6217,26.7072,467032.0
2022-12-21 10:30:00,31.23,31.24,31.16,31.18,416323.0,26.6986,26.7072,26.6388,26.6559,416323.0
2022-12-21 11:00:00,31.18,31.2,31.16,31.17,278287.0,26.6559,26.673,26.6388,26.6473,278287.0
2022-12-21 11:30:00,31.18,31.21,31.17,31.2,268041.0,26.6559,26.6815,26.6473,26.673,268041.0
2022-12-21 12:00:00,31.2,31.21,31.15,31.16,355259.0,26.673,26.6815,26.6302,26.6388,355259.0
2022-12-21 12:30:00,31.16,31.17,31.14,31.15,314318.0,26.6388,26.6473,26.6217,26.6302,314318.0
2022-12-21 13:00:00,31.15,31.16,31.1,31.14,292775.0,26.6302,26.6388,26.5875,26.6217,292775.0
2022-12-21 13:30:00,31.14,31.15,31.11,31.12,206301.0,26.6217,26.6302,26.596,26.6046,206301.0
2022-12-21 14:00:00,31.12,31.14,31.1,31.11,281246.0,26.6046,26.6217,26.5875,26.596,281246.0
2022-12-21 14:30:00,31.1,31.11,31.08,31.1,273015.0,26.5875,26.596,26.5704,26.5875,273015.0
2022-12-21 15:00:00,31.1,31.11,31.09,31.1,252379.0,26.5875,26.596,26.5789,26.5875,252379.0
2022-12-21 15:30:00,31.11,31.12,31.09,31.09,433360.0,26.596,26.6046,26.5789,26.5789,433360.0
2022-12-22 09:30:00,31.0,31.06,30.95,30.96,465808.0,26.502,26.5533,26.4592,26.4678,465808.0
2022-12-22 10:00:00,30.96,30.96,30.89,30.9,473487.0,26.4678,26.4678,26.408,26.4165,473487.0
2022-12-22 10:30:00,30.9,30.9,30.84,30.85,445332.0,26.4165,26.4165,26.3652,26.3738,445332.0
2022-12-22 11:00:00,30.85,30.88,30.83,30.87,342597.0,26.3738,26.3994,26.3567,26.3909,342597.0
2022-12-22 11:30:00,30.88,30.89,30.84,30.85,270183.0,26.3994,26.408,26.3652,26.3738,270183.0
2022-12-22 12:00:00,30.85,30.85,30.71,30.71,282377.0,26.3738,26.3738,26.2541,26.2541,282377.0
2022-12-22 12:30:00,30.71,30.72,30.65,30.66,424923.0,26.2541,26.2626,26.2028,26.2113,424923.0
2022-12-22 13:00:00,30.66,30.68,30.61,30.67,399666.0,26.2113,26.2284,26.1686,26.2199,399666.0
2022-12-22 13:30:00,30.67,30.71,30.64,30.69,328446.0,26.2199,26.2541,26.1942,26.237,328446.0
2022-12-22 14:00:00,30.69,30.73,30.68,30.73,458754.0,26.237,26.2712,26.2284,26.2712,458754.0
2022-12-22 14:30:00,30.73,30.74,30.69,30.73,366071.0,26.2712,26.2797,26.237,26.2712,366071.0
2022-12-22 15:00:00,30.73,30.75,30.71,30.74,409385.0,26.2712,26.2883,26.2541,26.2797,409385.0
2022-12-22 15:30:00,30.75,30.76,30.7,30.76,723001.0,26.2883,26.2968,26.2455,26.2968,723001.0
2022-12-23 09:30:00,30.72,30.82,30.69,30.76,325399.0,26.2626,26.3481,26.237,26.2968,325399.0
2022-12-23 10:00:00,30.76,30.87,30.75,30.84,283685.0,26.2968,26.3909,26.2883,26.3652,283685.0
2022-12-23 10:30:00,30.84,30.89,30.83,30.84,339546.0,26.3652,26.408,26.3567,26.3652,339546.0
2022-12-23 11:00:00,30.84,30.85,30.8,30.8,206295.0,26.3652,26.3738,26.331,26.331,206295.0
2022-12-23 11:30:00,30.81,30.81,30.71,30.71,285533.0,26.3396,26.3396,26.2541,26.2541,285533.0
2022-12-23 12:00:00,30.71,30.72,30.68,30.7,405137.0,26.2541,26.2626,26.2284,26.2455,405137.0
2022-12-23 12:30:00,30.7,30.73,30.66,30.67,181015.0,26.2455,26.2712,26.2113,26.2199,181015.0
2022-12-23 13:00:00,30.67,30.69,30.65,30.67,172589.0,26.2199,26.237,26.2028,26.2199,172589.0
2022-12-23 13:30:00,30.67,30.7,30.66,30.7,226741.0,26.2199,26.2455,26.2113,26.2455,226741.0
2022-12-23 14:00:00,30.7,30.75,30.69,30.71,463404.0,26.2455,26.2883,26.237,26.2541,463404.0
2022-12-23 14:30:00,30.71,30.76,30.7,30.76,197474.0,26.2541,26.2968,26.2455,26.2968,197474.0
2022-12-23 15:00:00,30.76,30.78,30.73,30.74,255896.0,26.2968,26.3139,26.2712,26.2797,255896.0
2022-12-23 15:30:00,30.74,30.77,30.72,30.77,239540.0,26.2797,26.3054,26.2626,26.3054,239540.0
2022-12-27 09:30:00,30.65,30.73,30.65,30.7,539491.0,26.2028,26.2712,26.2028,26.2455,539491.0
2022-12-27 10:00:00,30.7,30.75,30.69,30.71,553181.0,26.2455,26.2883,26.237,26.2541,553181.0
2022-12-27 10:30:00,30.71,30.71,30.61,30.63,342672.0,26.2541,26.2541,26.1686,26.1857,342672.0
2022-12-27 11:00:00,30.63,30.66,30.59,30.59,245130.0,26.1857,26.2113,26.1515,26.1515,245130.0
2022-12-27 11:30:00,30.59,30.6,30.49,30.49,382781.0,26.1515,26.16,26.066,26.066,382781.0
2022-12-27 12:00:00,30.49,30.55,30.48,30.5,316639.0,26.066,26.1173,26.0574,26.0745,316639.0
2022-12-27 12:30:00,30.5,30.52,30.48,30.48,244586.0,26.0745,26.0916,26.0574,26.0574,244586.0
2022-12-27 13:00:00,30.49,30.51,30.48,30.5,348661.0,26.066,26.0831,26.0574,26.0745,348661.0
2022-12-27 13:30:00,30.5,30.5,30.45,30.46,306561.0,26.0745,26.0745,26.0318,26.0403,306561.0
2022-12-27 14:00:00,30.45,30.47,30.43,30.46,420499.0,26.0318,26.0489,26.0147,26.0403,420499.0
2022-12-27 14:30:00,30.46,30.51,30.44,30.51,325636.0,26.0403,26.0831,26.0232,26.0831,325636.0
2022-12-27 15:00:00,30.51,30.57,30.5,30.55,453604.0,26.0831,26.1344,26.0745,26.1173,453604.0
2022-12-27 15:30:00,30.56,30.59,30.54,30.54,462675.0,26.1258,26.1515,26.1087,26.1087,462675.0
2022-12-28 09:30:00,30.55,30.64,30.53,30.55,413298.0,26.1173,26.1942,26.1002,26.1173,413298.0
2022-12-28 10:00:00,30.54,30.54,30.45,30.46,260549.0,26.1087,26.1087,26.0318,26.0403,260549.0
2022-12-28 10:30:00,30.45,30.52,30.43,30.46,561137.0,26.0318,26.0916,26.0147,26.0403,561137.0
2022-12-28 11:00:00,30.47,30.49,30.45,30.46,341556.0,26.0489,26.066,26.0318,26.0403,341556.0
2022-12-28 11:30:00,30.46,30.47,30.44,30.44,385339.0,26.0403,26.0489,26.0232,26.0232,385339.0
2022-12-28 12:00:00,30.44,30.45,30.39,30.4,334456.0,26.0232,26.0318,25.9805,25.9891,334456.0
2022-12-28 12:30:00,30.4,30.43,30.39,30.43,306241.0,25.9891,26.0147,25.9805,26.0147,306241.0
2022-12-28 13:00:00,30.43,30.48,30.42,30.44,412960.0,26.0147,26.0574,26.0062,26.0232,412960.0
2022-12-28 13:30:00,30.44,30.44,30.4,30.42,208974.0,26.0232,26.0232,25.9891,26.0062,208974.0
2022-12-28 14:00:00,30.42,30.42,30.38,30.38,436680.0,26.0062,26.0062,25.972,25.972,436680.0
2022-12-28 14:30:00,30.38,30.41,30.38,30.38,337824.0,25.972,25.9976,25.972,25.972,337824.0
2022-12-28 15:00:00,30.39,30.39,30.35,30.37,280256.0,25.9805,25.9805,25.9463,25.9634,280256.0
2022-12-28 15:30:00,30.37,30.4,30.28,30.36,764568.0,25.9634,25.9891,25.8865,25.9549,764568.0
2022-12-29 09:30:00,30.42,30.52,30.35,30.5,509607.0,26.0062,26.0916,25.9463,26.0745,509607.0
2022-12-29 10:00:00,30.51,30.52,30.49,30.5,257688.0,26.0831,26.0916,26.066,26.0745,257688.0
2022-12-29 10:30:00,30.5,30.57,30.49,30.57,315828.0,26.0745,26.1344,26.066,26.1344,315828.0
2022-12-29 11:00:00,30.57,30.57,30.5,30.53,255972.0,26.1344,26.1344,26.0745,26.1002,255972.0
2022-12-29 11:30:00,30.54,30.55,30.5,30.52,273700.0,26.1087,26.1173,26.0745,26.0916,273700.0
2022-12-29 12:00:00,30.52,30.52,30.48,30.49,279650.0,26.0916,26.0916,26.0574,26.066,279650.0
2022-12-29 12:30:00,30.5,30.5,30.47,30.47,272846.0,26.0745,26.0745,26.0489,26.0489,272846.0
2022-12-29 13:00:00,30.47,30.48,30.44,30.45,313072.0,26.0489,26.0574,26.0232,26.0318,313072.0
2022-12-29 13:30:00,30.45,30.46,30.43,30.46,201653.0,26.0318,26.0403,26.0147,26.0403,201653.0
2022-12-29 14:00:00,30.46,30.52,30.46,30.49,693990.0,26.0403,26.0916,26.0403,26.066,693990.0
2022-12-29 14:30:00,30.49,30.5,30.45,30.46,244701.0,26.066,26.0745,26.0318,26.0403,244701.0
2022-12-29 15:00:00,30.47,30.47,30.44,30.44,286653.0,26.0489,26.0489,26.0232,26.0232,286653.0
2022-12-29 15:30:00,30.44,30.47,30.41,30.46,651516.0,26.0232,26.0489,25.9976,26.0403,651516.0
2022-12-30 09:30:00,30.26,30.36,30.25,30.3,488817.0,25.8694,25.9549,25.8608,25.9036,488817.0
2022-12-30 10:00:00,30.3,30.4,30.28,30.4,499423.0,25.9036,25.9891,25.8865,25.9891,499423.0
2022-12-30 10:30:00,30.4,30.49,30.37,30.42,299029.0,25.9891,26.066,25.9634,26.0062,299029.0
2022-12-30 11:00:00,30.43,30.43,30.36,30.37,244965.0,26.0147,26.0147,25.9549,25.9634,244965.0
2022-12-30 11:30:00,30.37,30.39,30.33,30.34,310546.0,25.9634,25.9805,25.9292,25.9378,310546.0
2022-12-30 12:00:00,30.34,30.35,30.3,30.31,503809.0,25.9378,25.9463,25.9036,25.9121,503809.0
2022-12-30 12:30:00,30.31,30.38,30.31,30.38,219620.0,25.9121,25.972,25.9121,25.972,219620.0
2022-12-30 13:00:00,30.37,30.41,30.36,30.4,507611.0,25.9634,25.9976,25.9549,25.9891,507611.0
2022-12-30 13:30:00,30.4,30.44,30.38,30.43,352102.0,25.9891,26.0232,25.972,26.0147,352102.0
2022-12-30 14:00:00,30.44,30.51,30.44,30.48,603216.0,26.0232,26.0831,26.0232,26.0574,603216.0
2022-12-30 14:30:00,30.48,30.5,30.46,30.49,299463.0,26.0574,26.0745,26.0403,26.066,299463.0
2022-12-30 15:00:00,30.49,30.53,30.47,30.5,374823.0,26.066,26.1002,26.0489,26.0745,374823.0
2022-12-30 15:30:00,30.5,30.55,30.4,30.51,973783.0,26.0745,26.1173,25.9891,26.0831,973783.0
2023-01-03 09:30:00,30.73,30.81,30.65,30.67,514315.0,26.2712,26.3396,26.2028,26.2199,514315.0
2023-01-03 10:00:00,30.66,30.73,30.65,30.66,275260.0,26.2113,26.2712,26.2028,26.2113,275260.0
2023-01-03 10:30:00,30.66,30.76,30.63,30.75,230653.0,26.2113,26.2968,26.1857,26.2883,230653.0
2023-01-03 11:00:00,30.75,30.78,30.71,30.72,375138.0,26.2883,26.3139,26.2541,26.2626,375138.0
2023-01-03 11:30:00,30.71,30.72,30.68,30.71,231637.0,26.2541,26.2626,26.2284,26.2541,231637.0
2023-01-03 12:00:00,30.7,30.71,30.6,30.62,515513.0,26.2455,26.2541,26.16,26.1771,515513.0
2023-01-03 12:30:00,30.61,30.67,30.58,30.59,200074.0,26.1686,26.2199,26.1429,26.1515,200074.0
2023-01-03 13:00:00,30.59,30.6,30.54,30.56,238600.0,26.1515,26.16,26.1087,26.1258,238600.0
2023-01-03 13:30:00,30.56,30.59,30.54,30.59,168572.0,26.1258,26.1515,26.1087,26.1515,168572.0
2023-01-03 14:00:00,30.59,30.6,30.56,30.58,197145.0,26.1515,26.16,26.1258,26.1429,197145.0
2023-01-03 14:30:00,30.57,30.65,30.54,30.62,303460.0,26.1344,26.2028,26.1087,26.1771,303460.0
2023-01-03 15:00:00,30.62,30.68,30.62,30.67,212100.0,26.1771,26.2284,26.1771,26.2199,212100.0
2023-01-03 15:30:00,30.67,30.72,30.66,30.7,286377.0,26.2199,26.2626,26.2113,26.2455,286377.0
2023-01-04 09:30:00,30.78,31.06,30.78,31.03,296608.0,26.3139,26.5533,26.3139,26.5276,296608.0
2023-01-04 10:00:00,31.02,31.05,30.93,30.99,388374.0,26.5191,26.5447,26.4422,26.4934,388374.0
2023-01-04 10:30:00,30.99,31.06,30.96,31.06,283646.0,26.4934,26.5533,26.4678,26.5533,283646.0
2023-01-04 11:00:00,31.05,31.09,31.04,31.04,449443.0,26.5447,26.5789,26.5362,26.5362,449443.0
2023-01-04 11:30:00,31.05,31.12,31.04,31.11,303724.0,26.5447,26.6046,26.5362,26.596,303724.0
2023-01-04 12:00:00,31.11,31.14,31.1,31.14,160137.0,26.596,26.6217,26.5875,26.6217,160137.0
2023-01-04 12:30:00,31.14,31.18,31.13,31.13,253606.0,26.6217,26.6559,26.6131,26.6131,253606.0
2023-01-04 13:00:00,31.14,31.18,31.1,31.17,170270.0,26.6217,26.6559,26.5875,26.6473,170270.0
2023-01-04 13:30:00,31.16,31.19,31.16,31.17,178227.0,26.6388,26.6644,26.6388,26.6473,178227.0
2023-01-04 14:00:00,31.16,31.19,31.11,31.14,413537.0,26.6388,26.6644,26.596,26.6217,413537.0
2023-01-04 14:30:00,31.14,31.22,31.13,31.21,381251.0,26.6217,26.6901,26.6131,26.6815,381251.0
2023-01-04 15:00:00,31.22,31.27,31.21,31.26,320969.0,26.6901,26.7328,26.6815,26.7243,320969.0
2023-01-04 15:30:00,31.26,31.35,31.22,31.33,718199.0,26.7243,26.8012,26.6901,26.7841,718199.0
2023-01-05 09:30:00,31.18,31.26,31.09,31.23,400080.0,26.6559,26.7243,26.5789,26.6986,400080.0
2023-01-05 10:00:00,31.23,31.33,31.2,31.22,457510.0,26.6986,26.7841,26.673,26.6901,457510.0
2023-01-05 10:30:00,31.22,31.23,31.17,31.19,396131.0,26.6901,26.6986,26.6473,26.6644,396131.0
2023-01-05 11:00:00,31.2,31.25,31.17,31.23,149396.0,26.673,26.7157,26.6473,26.6986,149396.0
2023-01-05 11:30:00,31.23,31.28,31.22,31.28,163237.0,26.6986,26.7414,26.6901,26.7414,163237.0
2023-01-05 12:00:00,31.28,31.35,31.27,31.31,184083.0,26.7414,26.8012,26.7328,26.767,184083.0
2023-01-05 12:30:00,31.32,31.37,31.31,31.36,121540.0,26.7756,26.8183,26.767,26.8098,121540.0
2023-01-05 13:00:00,31.36,31.4,31.33,31.39,216257.0,26.8098,26.844,26.7841,26.8354,216257.0
2023-01-05 13:30:00,31.4,31.45,31.39,31.43,133083.0,26.844,26.8867,26.8354,26.8696,133083.0
2023-01-05 14:00:00,31.43,31.5,31.43,31.48,312054.0,26.8696,26.9294,26.8696,26.9123,312054.0
2023-01-05 14:30:00,31.48,31.53,31.48,31.5,256158.0,26.9123,26.9551,26.9123,26.9294,256158.0
2023-01-05 15:00:00,31.5,31.51,31.44,31.46,194992.0,26.9294,26.938,26.8782,26.8953,194992.0
2023-01-05 15:30:00,31.46,31.54,31.45,31.46,767574.0,26.8953,26.9636,26.8867,26.8953,767574.0
2023-01-06 09:30:00,31.64,31.77,31.58,31.65,424324.0,27.0491,27.1603,26.9978,27.0577,424324.0
2023-01-06 10:00:00,31.66,31.86,31.66,31.82,456385.0,27.0662,27.2372,27.0662,27.203,456385.0
2023-01-06 10:30:00,31.82,31.85,31.79,31.83,801755.0,27.203,27.2287,27.1774,27.2116,801755.0
2023-01-06 11:00:00,31.82,31.86,31.8,31.83,193753.0,27.203,27.2372,27.1859,27.2116,193753.0
2023-01-06 11:30:00,31.83,31.84,31.78,31.79,283109.0,27.2116,27.2201,27.1688,27.1774,283109.0
2023-01-06 12:00:00,31.78,31.79,31.66,31.67,308956.0,27.1688,27.1774,27.0662,27.0748,308956.0
2023-01-06 12:30:00,31.67,31.77,31.66,31.76,179305.0,27.0748,27.1603,27.0662,27.1517,179305.0
2023-01-06 13:00:00,31.76,31.79,31.75,31.76,122530.0,27.1517,27.1774,27.1432,27.1517,122530.0
2023-01-06 13:30:00,31.77,31.9,31.76,31.89,171732.0,27.1603,27.2714,27.1517,27.2629,171732.0
2023-01-06 14:00:00,31.9,31.93,31.89,31.91,329795.0,27.2714,27.2971,27.2629,27.28,329795.0
2023-01-06 14:30:00,31.91,31.96,31.9,31.93,142400.0,27.28,27.3227,27.2714,27.2971,142400.0
2023-01-06 15:00:00,31.93,31.97,31.9,31.91,319194.0,27.2971,27.3313,27.2714,27.28,319194.0
2023-01-06 15:30:00,31.91,31.93,31.9,31.92,340524.0,27.28,27.2971,27.2714,27.2885,340524.0
2023-01-09 09:30:00,32.05,32.13,32.01,32.06,354186.0,27.3996,27.468,27.3654,27.4082,354186.0
2023-01-09 10:00:00,32.07,32.11,32.05,32.07,218891.0,27.4167,27.4509,27.3996,27.4167,218891.0
2023-01-09 10:30:00,32.06,32.09,32.05,32.08,185792.0,27.4082,27.4338,27.3996,27.4253,185792.0
2023-01-09 11:00:00,32.08,32.15,32.07,32.14,171602.0,27.4253,27.4851,27.4167,27.4766,171602.0
2023-01-09 11:30:00,32.14,32.15,31.92,31.93,729086.0,27.4766,27.4851,27.2885,27.2971,729086.0
2023-01-09 12:00:00,31.93,32.0,31.92,32.0,286078.0,27.2971,27.3569,27.2885,27.3569,286078.0
2023-01-09 12:30:00,32.0,32.04,31.98,32.03,173468.0,27.3569,27.3911,27.3398,27.3825,173468.0
2023-01-09 13:00:00,32.04,32.04,31.93,31.96,475864.0,27.3911,27.3911,27.2971,27.3227,475864.0
2023-01-09 13:30:00,31.96,31.97,31.87,31.97,300380.0,27.3227,27.3313,27.2458,27.3313,300380.0
2023-01-09 14:00:00,31.96,32.03,31.96,32.02,124109.0,27.3227,27.3825,27.3227,27.374,124109.0
2023-01-09 14:30:00,32.02,32.03,31.97,31.97,203381.0,27.374,27.3825,27.3313,27.3313,203381.0
2023-01-09 15:00:00,31.98,32.02,31.95,31.99,393600.0,27.3398,27.374,27.3142,27.3483,393600.0
2023-01-09 15:30:00,31.99,32.02,31.96,31.98,276844.0,27.3483,27.374,27.3227,27.3398,276844.0
2023-01-10 09:30:00,31.98,32.0,31.88,31.95,318268.0,27.3398,27.3569,27.2543,27.3142,318268.0
2023-01-10 10:00:00,31.95,31.99,31.93,31.95,317129.0,27.3142,27.3483,27.2971,27.3142,317129.0
2023-01-10 10:30:00,31.95,31.97,31.9,31.97,155992.0,27.3142,27.3313,27.2714,27.3313,155992.0
2023-01-10 11:00:00,31.96,31.97,31.94,31.95,99233.0,27.3227,27.3313,27.3056,27.3142,99233.0
2023-01-10 11:30:00,31.95,31.98,31.93,31.97,145175.0,27.3142,27.3398,27.2971,27.3313,145175.0
2023-01-10 12:00:00,31.96,31.99,31.94,31.99,71327.0,27.3227,27.3483,27.3056,27.3483,71327.0
2023-01-10 12:30:00,31.99,32.05,31.98,32.03,139932.0,27.3483,27.3996,27.3398,27.3825,139932.0
2023-01-10 13:00:00,32.02,32.08,32.02,32.03,106675.0,27.374,27.4253,27.374,27.3825,106675.0
2023-01-10 13:30:00,32.02,32.05,32.02,32.05,76050.0,27.374,27.3996,27.374,27.3996,76050.0
2023-01-10 14:00:00,32.05,32.09,32.05,32.08,128448.0,27.3996,27.4338,27.3996,27.4253,128448.0
2023-01-10 14:30:00,32.08,32.1,32.06,32.09,135127.0,27.4253,27.4424,27.4082,27.4338,135127.0
2023-01-10 15:00:00,32.09,32.09,32.04,32.08,289795.0,27.4338,27.4338,27.3911,27.4253,289795.0
2023-01-10 15:30:00,32.08,32.12,32.04,32.04,270157.0,27.4253,27.4595,27.3911,27.3911,270157.0
2023-01-11 09:30:00,32.12,32.27,32.11,32.18,316064.0,27.4595,27.5877,27.4509,27.5108,316064.0
2023-01-11 10:00:00,32.18,32.19,32.16,32.18,73003.0,27.5108,27.5193,27.4937,27.5108,73003.0
2023-01-11 10:30:00,32.18,32.18,32.14,32.15,137752.0,27.5108,27.5108,27.4766,27.4851,137752.0
2023-01-11 11:00:00,32.15,32.19,32.14,32.18,102815.0,27.4851,27.5193,27.4766,27.5108,102815.0
2023-01-11 11:30:00,32.18,32.19,32.17,32.18,212439.0,27.5108,27.5193,27.5022,27.5108,212439.0
2023-01-11 12:00:00,32.18,32.23,32.17,32.2,130488.0,27.5108,27.5535,27.5022,27.5279,130488.0
2023-01-11 12:30:00,32.2,32.21,32.18,32.2,106104.0,27.5279,27.5364,27.5108,27.5279,106104.0
2023-01-11 13:00:00,32.2,32.24,32.18,32.23,155823.0,27.5279,27.5621,27.5108,27.5535,155823.0
2023-01-11 13:30:00,32.23,32.24,32.2,32.22,539987.0,27.5535,27.5621,27.5279,27.545,539987.0
2023-01-11 14:00:00,32.22,32.22,32.2,32.21,315779.0,27.545,27.545,27.5279,27.5364,315779.0
2023-01-11 14:30:00,32.21,32.24,32.21,32.23,221598.0,27.5364,27.5621,27.5364,27.5535,221598.0
2023-01-11 15:00:00,32.23,32.29,32.23,32.29,376120.0,27.5535,27.6048,27.5535,27.6048,376120.0
2023-01-11 15:30:00,32.29,32.3,32.26,32.29,413885.0,27.6048,27.6134,27.5792,27.6048,413885.0
2023-01-12 09:30:00,32.38,32.45,32.24,32.32,418261.0,27.6818,27.7416,27.5621,27.6305,418261.0
2023-01-12 10:00:00,32.33,32.42,32.3,32.36,526112.0,27.639,27.716,27.6134,27.6647,526112.0
2023-01-12 10:30:00,32.37,32.39,32.28,32.29,871534.0,27.6732,27.6903,27.5963,27.6048,871534.0
2023-01-12 11:00:00,32.29,32.31,32.23,32.26,375099.0,27.6048,27.6219,27.5535,27.5792,375099.0
2023-01-12 11:30:00,32.26,32.31,32.22,32.31,467448.0,27.5792,27.6219,27.545,27.6219,467448.0
2023-01-12 12:00:00,32.3,32.32,32.28,32.3,269415.0,27.6134,27.6305,27.5963,27.6134,269415.0
2023-01-12 12:30:00,32.3,32.32,32.29,32.29,421557.0,27.6134,27.6305,27.6048,27.6048,421557.0
2023-01-12 13:00:00,32.29,32.37,32.29,32.3,440141.0,27.6048,27.6732,27.6048,27.6134,440141.0
2023-01-12 13:30:00,32.3,32.46,32.28,32.41,471459.0,27.6134,27.7502,27.5963,27.7074,471459.0
2023-01-12 14:00:00,32.41,32.48,32.39,32.45,1270627.0,27.7074,27.7673,27.6903,27.7416,1270627.0
2023-01-12 14:30:00,32.45,32.49,32.44,32.49,581453.0,27.7416,27.7758,27.7331,27.7758,581453.0
2023-01-12 15:00:00,32.48,32.5,32.43,32.45,1408387.0,27.7673,27.7843,27.7245,27.7416,1408387.0
2023-01-12 15:30:00,32.45,32.47,32.35,32.45,1063659.0,27.7416,27.7587,27.6561,27.7416,1063659.0
2023-01-13 09:30:00,32.34,32.44,32.3,32.43,289601.0,27.6476,27.7331,27.6134,27.7245,289601.0
2023-01-13 10:00:00,32.42,32.55,32.41,32.55,360390.0,27.716,27.8271,27.7074,27.8271,360390.0
2023-01-13 10:30:00,32.55,32.58,32.52,32.54,201494.0,27.8271,27.8527,27.8014,27.8185,201494.0
2023-01-13 11:00:00,32.54,32.54,32.49,32.5,221997.0,27.8185,27.8185,27.7758,27.7843,221997.0
2023-01-13 11:30:00,32.5,32.51,32.47,32.5,69218.0,27.7843,27.7929,27.7587,27.7843,69218.0
2023-01-13 12:00:00,32.5,32.54,32.49,32.53,68768.0,27.7843,27.8185,27.7758,27.81,68768.0
2023-01-13 12:30:00,32.53,32.58,32.52,32.53,221048.0,27.81,27.8527,27.8014,27.81,221048.0
2023-01-13 13:00:00,32.53,32.55,32.52,32.52,120026.0,27.81,27.8271,27.8014,27.8014,120026.0
2023-01-13 13:30:00,32.52,32.53,32.51,32.52,231251.0,27.8014,27.81,27.7929,27.8014,231251.0
2023-01-13 14:00:00,32.53,32.54,32.52,32.54,192727.0,27.81,27.8185,27.8014,27.8185,192727.0
2023-01-13 14:30:00,32.53,32.57,32.53,32.55,193265.0,27.81,27.8442,27.81,27.8271,193265.0
2023-01-13 15:00:00,32.54,32.55,32.53,32.54,183844.0,27.8185,27.8271,27.81,27.8185,183844.0
2023-01-13 15:30:00,32.53,32.54,32.48,32.52,450862.0,27.81,27.8185,27.7673,27.8014,450862.0
2023-01-17 09:30:00,32.57,32.68,32.57,32.66,302290.0,27.8442,27.9382,27.8442,27.9211,302290.0
2023-01-17 10:00:00,32.67,32.79,32.66,32.74,288768.0,27.9297,28.0323,27.9211,27.9895,288768.0
2023-01-17 10:30:00,32.75,32.75,32.67,32.7,258718.0,27.9981,27.9981,27.9297,27.9553,258718.0
2023-01-17 11:00:00,32.7,32.73,32.6,32.67,382401.0,27.9553,27.981,27.8698,27.9297,382401.0
2023-01-17 11:30:00,32.67,32.69,32.66,32.66,175892.0,27.9297,27.9468,27.9211,27.9211,175892.0
2023-01-17 12:00:00,32.67,32.7,32.64,32.68,302973.0,27.9297,27.9553,27.904,27.9382,302973.0
2023-01-17 12:30:00,32.68,32.73,32.67,32.71,503833.0,27.9382,27.981,27.9297,27.9639,503833.0
2023-01-17 13:00:00,32.71,32.72,32.68,32.69,181635.0,27.9639,27.9724,27.9382,27.9468,181635.0
2023-01-17 13:30:00,32.68,32.73,32.68,32.72,230136.0,27.9382,27.981,27.9382,27.9724,230136.0
2023-01-17 14:00:00,32.71,32.75,32.69,32.72,334893.0,27.9639,27.9981,27.9468,27.9724,334893.0
2023-01-17 14:30:00,32.72,32.78,32.71,32.76,360521.0,27.9724,28.0237,27.9639,28.0066,360521.0
2023-01-17 15:00:00,32.76,32.81,32.75,32.79,308237.0,28.0066,28.0494,27.9981,28.0323,308237.0
2023-01-17 15:30:00,32.79,32.89,32.77,32.83,992045.0,28.0323,28.1178,28.0152,28.0665,992045.0
2023-01-18 09:30:00,33.08,33.23,33.05,33.2,597347.0,28.2802,28.4084,28.2545,28.3828,597347.0
2023-01-18 10:00:00,33.2,33.23,33.14,33.17,239747.0,28.3828,28.4084,28.3315,28.3571,239747.0
2023-01-18 10:30:00,33.16,33.17,33.06,33.08,314616.0,28.3486,28.3571,28.2631,28.2802,314616.0
2023-01-18 11:00:00,33.08,33.11,33.01,33.04,300122.0,28.2802,28.3058,28.2204,28.246,300122.0
2023-01-18 11:30:00,33.04,33.04,32.98,33.03,248517.0,28.246,28.246,28.1947,28.2374,248517.0
2023-01-18 12:00:00,33.03,33.04,32.98,33.0,145091.0,28.2374,28.246,28.1947,28.2118,145091.0
2023-01-18 12:30:00,33.0,33.02,32.98,33.0,151540.0,28.2118,28.2289,28.1947,28.2118,151540.0
2023-01-18 13:00:00,33.01,33.04,32.98,33.04,187694.0,28.2204,28.246,28.1947,28.246,187694.0
2023-01-18 13:30:00,33.04,33.05,32.98,33.0,292705.0,28.246,28.2545,28.1947,28.2118,292705.0
2023-01-18 14:00:00,32.99,33.0,32.94,32.98,145335.0,28.2033,28.2118,28.1605,28.1947,145335.0
2023-01-18 14:30:00,32.97,33.01,32.95,33.0,159797.0,28.1862,28.2204,28.1691,28.2118,159797.0
2023-01-18 15:00:00,33.01,33.02,32.96,32.97,218965.0,28.2204,28.2289,28.1776,28.1862,218965.0
2023-01-18 15:30:00,32.97,32.98,32.74,32.88,1296049.0,28.1862,28.1947,27.9895,28.1092,1296049.0
2023-01-19 09:30:00,32.83,32.88,32.7,32.76,251645.0,28.0665,28.1092,27.9553,28.0066,251645.0
2023-01-19 10:00:00,32.77,32.83,32.73,32.74,180933.0,28.0152,28.0665,27.981,27.9895,180933.0
2023-01-19 10:30:00,32.73,32.76,32.7,32.72,132823.0,27.981,28.0066,27.9553,27.9724,132823.0
2023-01-19 11:00:00,32.72,32.76,32.71,32.73,92680.0,27.9724,28.0066,27.9639,27.981,92680.0
2023-01-19 11:30:00,32.73,32.75,32.71,32.73,63768.0,27.981,27.9981,27.9639,27.981,63768.0
2023-01-19 12:00:00,32.73,32.8,32.73,32.76,126419.0,27.981,28.0408,27.981,28.0066,126419.0
2023-01-19 12:30:00,32.76,32.81,32.74,32.76,174553.0,28.0066,28.0494,27.9895,28.0066,174553.0
2023-01-19 13:00:00,32.77,32.83,32.76,32.81,164215.0,28.0152,28.0665,28.0066,28.0494,164215.0
2023-01-19 13:30:00,32.81,32.9,32.81,32.86,154364.0,28.0494,28.1263,28.0494,28.0921,154364.0
2023-01-19 14:00:00,32.87,32.91,32.85,32.9,275243.0,28.1007,28.1349,28.0836,28.1263,275243.0
2023-01-19 14:30:00,32.9,32.92,32.89,32.91,143662.0,28.1263,28.1434,28.1178,28.1349,143662.0
2023-01-19 15:00:00,32.91,32.94,32.88,32.92,323356.0,28.1349,28.1605,28.1092,28.1434,323356.0
2023-01-19 15:30:00,32.92,32.94,32.87,32.87,282397.0,28.1434,28.1605,28.1007,28.1007,282397.0
2023-01-20 09:30:00,32.88,32.91,32.79,32.89,497796.0,28.1092,28.1349,28.0323,28.1178,497796.0
2023-01-20 10:00:00,32.9,32.94,32.86,32.88,257737.0,28.1263,28.1605,28.0921,28.1092,257737.0
2023-01-20 10:30:00,32.88,32.89,32.83,32.86,199338.0,28.1092,28.1178,28.0665,28.0921,199338.0
2023-01-20 11:00:00,32.85,32.88,32.81,32.82,402714.0,28.0836,28.1092,28.0494,28.0579,402714.0
2023-01-20 11:30:00,32.82,32.83,32.75,32.77,658500.0,28.0579,28.0665,27.9981,28.0152,658500.0
2023-01-20 12:00:00,32.77,32.8,32.76,32.79,286414.0,28.0152,28.0408,28.0066,28.0323,286414.0
2023-01-20 12:30:00,32.79,32.81,32.79,32.8,294651.0,28.0323,28.0494,28.0323,28.0408,294651.0
2023-01-20 13:00:00,32.81,32.84,32.8,32.83,351405.0,28.0494,28.075,28.0408,28.0665,351405.0
2023-01-20 13:30:00,32.82,32.88,32.82,32.87,278148.0,28.0579,28.1092,28.0579,28.1007,278148.0
2023-01-20 14:00:00,32.86,32.9,32.85,32.87,252769.0,28.0921,28.1263,28.0836,28.1007,252769.0
2023-01-20 14:30:00,32.88,32.89,32.85,32.89,282416.0,28.1092,28.1178,28.0836,28.1178,282416.0
2023-01-20 15:00:00,32.89,32.95,32.88,32.93,166673.0,28.1178,28.1691,28.1092,28.152,166673.0
2023-01-20 15:30:00,32.93,32.95,32.9,32.95,438067.0,28.152,28.1691,28.1263,28.1691,438067.0
2023-01-23 09:30:00,32.95,33.1,32.91,33.09,303507.0,28.1691,28.2973,28.1349,28.2887,303507.0
2023-01-23 10:00:00,33.09,33.12,33.08,33.09,173063.0,28.2887,28.3144,28.2802,28.2887,173063.0
2023-01-23 10:30:00,33.09,33.12,33.09,33.09,107872.0,28.2887,28.3144,28.2887,28.2887,107872.0
2023-01-23 11:00:00,33.09,33.14,33.09,33.12,216729.0,28.2887,28.3315,28.2887,28.3144,216729.0
2023-01-23 11:30:00,33.12,33.18,33.11,33.16,132915.0,28.3144,28.3657,28.3058,28.3486,132915.0
2023-01-23 12:00:00,33.16,33.19,33.13,33.14,159843.0,28.3486,28.3742,28.3229,28.3315,159843.0
2023-01-23 12:30:00,33.14,33.19,33.11,33.13,348256.0,28.3315,28.3742,28.3058,28.3229,348256.0
2023-01-23 13:00:00,33.13,33.15,33.09,33.15,264736.0,28.3229,28.34,28.2887,28.34,264736.0
2023-01-23 13:30:00,33.15,33.17,33.14,33.16,92298.0,28.34,28.3571,28.3315,28.3486,92298.0
2023-01-23 14:00:00,33.16,33.19,33.14,33.15,295832.0,28.3486,28.3742,28.3315,28.34,295832.0
2023-01-23 14:30:00,33.15,33.17,33.03,33.07,389825.0,28.34,28.3571,28.2374,28.2716,389825.0
2023-01-23 15:00:00,33.07,33.14,33.04,33.13,205219.0,28.2716,28.3315,28.246,28.3229,205219.0
2023-01-23 15:30:00,33.14,33.21,33.11,33.2,352477.0,28.3315,28.3913,28.3058,28.3828,352477.0
2023-01-24 09:30:00,33.17,33.22,33.13,33.13,303256.0,28.3571,28.3999,28.3229,28.3229,303256.0
2023-01-24 10:00:00,33.13,33.19,33.13,33.19,160107.0,28.3229,28.3742,28.3229,28.3742,160107.0
2023-01-24 10:30:00,33.2,33.25,33.16,33.21,156278.0,28.3828,28.4255,28.3486,28.3913,156278.0
2023-01-24 11:00:00,33.2,33.24,33.19,33.23,154839.0,28.3828,28.417,28.3742,28.4084,154839.0
2023-01-24 11:30:00,33.23,33.25,33.2,33.23,117236.0,28.4084,28.4255,28.3828,28.4084,117236.0
2023-01-24 12:00:00,33.23,33.25,33.2,33.23,131502.0,28.4084,28.4255,28.3828,28.4084,131502.0
2023-01-24 12:30:00,33.23,33.24,33.21,33.24,102964.0,28.4084,28.417,28.3913,28.417,102964.0
2023-01-24 13:00:00,33.24,33.25,33.2,33.25,136323.0,28.417,28.4255,28.3828,28.4255,136323.0
2023-01-24 13:30:00,33.25,33.25,33.23,33.24,159025.0,28.4255,28.4255,28.4084,28.417,159025.0
2023-01-24 14:00:00,33.23,33.24,33.2,33.2,133485.0,28.4084,28.417,28.3828,28.3828,133485.0
2023-01-24 14:30:00,33.2,33.21,33.16,33.17,126503.0,28.3828,28.3913,28.3486,28.3571,126503.0
2023-01-24 15:00:00,33.17,33.2,33.16,33.19,203581.0,28.3571,28.3828,28.3486,28.3742,203581.0
2023-01-24 15:30:00,33.2,33.2,33.13,33.14,281598.0,28.3828,28.3828,28.3229,28.3315,281598.0
2023-01-25 09:30:00,33.04,33.11,32.96,33.01,256811.0,28.246,28.3058,28.1776,28.2204,256811.0
2023-01-25 10:00:00,33.01,33.07,32.99,33.03,190757.0,28.2204,28.2716,28.2033,28.2374,190757.0
2023-01-25 10:30:00,33.02,33.05,32.99,33.04,212013.0,28.2289,28.2545,28.2033,28.246,212013.0
2023-01-25 11:00:00,33.04,33.07,33.03,33.07,158644.0,28.246,28.2716,28.2374,28.2716,158644.0
2023-01-25 11:30:00,33.07,33.12,33.06,33.11,139203.0,28.2716,28.3144,28.2631,28.3058,139203.0
2023-01-25 12:00:00,33.11,33.15,33.1,33.12,135169.0,28.3058,28.34,28.2973,28.3144,135169.0
2023-01-25 12:30:00,33.12,33.14,33.11,33.11,59968.0,28.3144,28.3315,28.3058,28.3058,59968.0
2023-01-25 13:00:00,33.12,33.17,33.12,33.14,123671.0,28.3144,28.3571,28.3144,28.3315,123671.0
2023-01-25 13:30:00,33.15,33.15,33.13,33.14,107350.0,28.34,28.34,28.3229,28.3315,107350.0
2023-01-25 14:00:00,33.15,33.18,33.13,33.16,129639.0,28.34,28.3657,28.3229,28.3486,129639.0
2023-01-25 14:30:00,33.16,33.18,33.14,33.18,226783.0,28.3486,28.3657,28.3315,28.3657,226783.0
2023-01-25 15:00:00,33.17,33.2,33.15,33.17,228071.0,28.3571,28.3828,28.34,28.3571,228071.0
2023-01-25 15:30:00,33.18,33.2,33.15,33.17,208688.0,28.3657,28.3828,28.34,28.3571,208688.0
2023-01-26 09:30:00,33.31,33.32,33.16,33.19,235913.0,28.4768,28.4854,28.3486,28.3742,235913.0
2023-01-26 10:00:00,33.21,33.27,33.0,33.23,846756.0,28.3913,28.4426,28.2118,28.4084,846756.0
2023-01-26 10:30:00,33.23,33.26,33.2,33.24,339093.0,28.4084,28.4341,28.3828,28.417,339093.0
2023-01-26 11:00:00,33.23,33.25,33.21,33.25,311453.0,28.4084,28.4255,28.3913,28.4255,311453.0
2023-01-26 11:30:00,33.25,33.26,33.22,33.23,213538.0,28.4255,28.4341,28.3999,28.4084,213538.0
2023-01-26 12:00:00,33.23,33.29,33.23,33.26,153946.0,28.4084,28.4597,28.4084,28.4341,153946.0
2023-01-26 12:30:00,33.26,33.29,33.24,33.27,47519.0,28.4341,28.4597,28.417,28.4426,47519.0
2023-01-26 13:00:00,33.28,33.3,33.26,33.28,103457.0,28.4512,28.4683,28.4341,28.4512,103457.0
2023-01-26 13:30:00,33.28,33.3,33.27,33.27,61753.0,28.4512,28.4683,28.4426,28.4426,61753.0
2023-01-26 14:00:00,33.27,33.29,33.25,33.27,59387.0,28.4426,28.4597,28.4255,28.4426,59387.0
2023-01-26 14:30:00,33.28,33.32,33.27,33.32,101380.0,28.4512,28.4854,28.4426,28.4854,101380.0
2023-01-26 15:00:00,33.32,33.35,33.32,33.34,155549.0,28.4854,28.511,28.4854,28.5025,155549.0
2023-01-26 15:30:00,33.34,33.36,33.32,33.36,365318.0,28.5025,28.5196,28.4854,28.5196,365318.0
2023-01-27 09:30:00,33.34,33.41,33.28,33.38,259734.0,28.5025,28.5623,28.4512,28.5367,259734.0
2023-01-27 10:00:00,33.38,33.42,33.34,33.34,552597.0,28.5367,28.5709,28.5025,28.5025,552597.0
2023-01-27 10:30:00,33.35,33.36,33.31,33.34,258662.0,28.511,28.5196,28.4768,28.5025,258662.0
2023-01-27 11:00:00,33.34,33.36,33.32,33.35,122710.0,28.5025,28.5196,28.4854,28.511,122710.0
2023-01-27 11:30:00,33.34,33.38,33.34,33.37,108817.0,28.5025,28.5367,28.5025,28.5281,108817.0
2023-01-27 12:00:00,33.37,33.37,33.34,33.35,178055.0,28.5281,28.5281,28.5025,28.511,178055.0
2023-01-27 12:30:00,33.35,33.39,33.34,33.38,410137.0,28.511,28.5452,28.5025,28.5367,410137.0
2023-01-27 13:00:00,33.38,33.4,33.37,33.4,175011.0,28.5367,28.5538,28.5281,28.5538,175011.0
2023-01-27 13:30:00,33.4,33.41,33.37,33.39,108316.0,28.5538,28.5623,28.5281,28.5452,108316.0
2023-01-27 14:00:00,33.38,33.39,33.37,33.38,169253.0,28.5367,28.5452,28.5281,28.5367,169253.0
2023-01-27 14:30:00,33.39,33.39,33.36,33.36,244547.0,28.5452,28.5452,28.5196,28.5196,244547.0
2023-01-27 15:00:00,33.37,33.39,33.36,33.37,141757.0,28.5281,28.5452,28.5196,28.5281,141757.0
2023-01-27 15:30:00,33.38,33.39,33.29,33.34,389437.0,28.5367,28.5452,28.4597,28.5025,389437.0
2023-01-30 09:30:00,33.27,33.3,33.21,33.28,199068.0,28.4426,28.4683,28.3913,28.4512,199068.0
2023-01-30 10:00:00,33.29,33.35,33.28,33.32,175054.0,28.4597,28.511,28.4512,28.4854,175054.0
2023-01-30 10:30:00,33.32,33.33,33.25,33.27,335528.0,28.4854,28.4939,28.4255,28.4426,335528.0
2023-01-30 11:00:00,33.27,33.28,33.24,33.26,889202.0,28.4426,28.4512,28.417,28.4341,889202.0
2023-01-30 11:30:00,33.26,33.28,33.25,33.28,374646.0,28.4341,28.4512,28.4255,28.4512,374646.0
2023-01-30 12:00:00,33.28,33.3,33.26,33.28,191672.0,28.4512,28.4683,28.4341,28.4512,191672.0
2023-01-30 12:30:00,33.27,33.32,33.27,33.3,191863.0,28.4426,28.4854,28.4426,28.4683,191863.0
2023-01-30 13:00:00,33.3,33.36,33.29,33.34,175483.0,28.4683,28.5196,28.4597,28.5025,175483.0
2023-01-30 13:30:00,33.34,33.36,33.33,33.35,98202.0,28.5025,28.5196,28.4939,28.511,98202.0
2023-01-30 14:00:00,33.35,33.39,33.34,33.38,113384.0,28.511,28.5452,28.5025,28.5367,113384.0
2023-01-30 14:30:00,33.38,33.41,33.37,33.38,147528.0,28.5367,28.5623,28.5281,28.5367,147528.0
2023-01-30 15:00:00,33.39,33.49,33.35,33.4,666364.0,28.5452,28.6307,28.511,28.5538,666364.0
2023-01-30 15:30:00,33.4,33.46,33.37,33.4,426657.0,28.5538,28.6051,28.5281,28.5538,426657.0
2023-01-31 09:30:00,33.43,33.54,33.42,33.48,270424.0,28.5794,28.6734,28.5709,28.6222,270424.0
2023-01-31 10:00:00,33.48,33.49,33.43,33.47,189315.0,28.6222,28.6307,28.5794,28.6136,189315.0
2023-01-31 10:30:00,33.47,33.5,33.46,33.5,205806.0,28.6136,28.6393,28.6051,28.6393,205806.0
2023-01-31 11:00:00,33.5,33.53,33.5,33.52,188008.0,28.6393,28.6649,28.6393,28.6564,188008.0
2023-01-31 11:30:00,33.52,33.53,33.5,33.52,161843.0,28.6564,28.6649,28.6393,28.6564,161843.0
2023-01-31 12:00:00,33.52,33.54,33.48,33.52,291017.0,28.6564,28.6734,28.6222,28.6564,291017.0
2023-01-31 12:30:00,33.52,33.54,33.51,33.52,95274.0,28.6564,28.6734,28.6478,28.6564,95274.0
2023-01-31 13:00:00,33.52,33.57,33.52,33.56,231546.0,28.6564,28.6991,28.6564,28.6905,231546.0
2023-01-31 13:30:00,33.56,33.57,33.54,33.57,216196.0,28.6905,28.6991,28.6734,28.6991,216196.0
2023-01-31 14:00:00,33.57,33.58,33.56,33.57,214270.0,28.6991,28.7076,28.6905,28.6991,214270.0
2023-01-31 14:30:00,33.57,33.57,33.56,33.57,242495.0,28.6991,28.6991,28.6905,28.6991,242495.0
2023-01-31 15:00:00,33.57,33.58,33.52,33.54,403791.0,28.6991,28.7076,28.6564,28.6734,403791.0
2023-01-31 15:30:00,33.53,33.61,33.53,33.6,786830.0,28.6649,28.7333,28.6649,28.7247,786830.0
2023-02-01 09:30:00,33.45,33.47,33.37,33.39,510462.0,28.7549,28.7721,28.6862,28.7034,510462.0
2023-02-01 10:00:00,33.4,33.41,33.33,33.38,238676.0,28.712,28.7205,28.6518,28.6948,238676.0
2023-02-01 10:30:00,33.38,33.39,33.32,33.34,287212.0,28.6948,28.7034,28.6432,28.6604,287212.0
2023-02-01 11:00:00,33.34,33.38,33.33,33.35,283724.0,28.6604,28.6948,28.6518,28.669,283724.0
2023-02-01 11:30:00,33.36,33.38,33.35,33.38,141063.0,28.6776,28.6948,28.669,28.6948,141063.0
2023-02-01 12:00:00,33.37,33.38,33.33,33.37,172021.0,28.6862,28.6948,28.6518,28.6862,172021.0
2023-02-01 12:30:00,33.37,33.38,33.36,33.36,80923.0,28.6862,28.6948,28.6776,28.6776,80923.0
2023-02-01 13:00:00,33.35,33.39,33.35,33.38,191824.0,28.669,28.7034,28.669,28.6948,191824.0
2023-02-01 13:30:00,33.38,33.44,33.37,33.43,393286.0,28.6948,28.7463,28.6862,28.7377,393286.0
2023-02-01 14:00:00,33.43,33.45,33.38,33.4,228043.0,28.7377,28.7549,28.6948,28.712,228043.0
2023-02-01 14:30:00,33.4,33.57,33.32,33.52,551916.0,28.712,28.8581,28.6432,28.8151,551916.0
2023-02-01 15:00:00,33.52,33.62,33.51,33.61,372139.0,28.8151,28.9011,28.8065,28.8925,372139.0
2023-02-01 15:30:00,33.61,33.66,33.54,33.59,668500.0,28.8925,28.9355,28.8323,28.8753,668500.0
2023-02-02 09:30:00,33.73,33.75,33.7,33.72,330096.0,28.9956,29.0128,28.9698,28.987,330096.0
2023-02-02 10:00:00,33.72,33.79,33.69,33.77,304245.0,28.987,29.0472,28.9612,29.03,304245.0
2023-02-02 10:30:00,33.78,33.82,33.77,33.82,274866.0,29.0386,29.073,29.03,29.073,274866.0
2023-02-02 11:00:00,33.82,33.85,33.79,33.83,291253.0,29.073,29.0988,29.0472,29.0816,291253.0
2023-02-02 11:30:00,33.82,33.84,33.79,33.79,304338.0,29.073,29.0902,29.0472,29.0472,304338.0
2023-02-02 12:00:00,33.8,33.89,33.79,33.88,280624.0,29.0558,29.1332,29.0472,29.1246,280624.0
2023-02-02 12:30:00,33.88,33.9,33.86,33.89,306532.0,29.1246,29.1418,29.1074,29.1332,306532.0
2023-02-02 13:00:00,33.89,33.9,33.85,33.85,243240.0,29.1332,29.1418,29.0988,29.0988,243240.0
2023-02-02 13:30:00,33.86,33.87,33.82,33.87,198554.0,29.1074,29.116,29.073,29.116,198554.0
2023-02-02 14:00:00,33.87,33.87,33.77,33.8,612332.0,29.116,29.116,29.03,29.0558,612332.0
2023-02-02 14:30:00,33.8,33.81,33.76,33.78,316888.0,29.0558,29.0644,29.0214,29.0386,316888.0
2023-02-02 15:00:00,33.77,33.82,33.75,33.82,346906.0,29.03,29.073,29.0128,29.073,346906.0
2023-02-02 15:30:00,33.82,33.88,33.81,33.82,613564.0,29.073,29.1246,29.0644,29.073,613564.0
2023-02-03 09:30:00,33.69,33.7,33.52,33.63,412003.0,28.9612,28.9698,28.8151,28.9097,412003.0
2023-02-03 10:00:00,33.62,33.67,33.51,33.57,308150.0,28.9011,28.9441,28.8065,28.8581,308150.0
2023-02-03 10:30:00,33.58,33.65,33.57,33.65,239053.0,28.8667,28.9269,28.8581,28.9269,239053.0
2023-02-03 11:00:00,33.64,33.66,33.63,33.64,156578.0,28.9183,28.9355,28.9097,28.9183,156578.0
2023-02-03 11:30:00,33.63,33.67,33.63,33.63,151647.0,28.9097,28.9441,28.9097,28.9097,151647.0
2023-02-03 12:00:00,33.63,33.66,33.62,33.63,97255.0,28.9097,28.9355,28.9011,28.9097,97255.0
2023-02-03 12:30:00,33.62,33.64,33.56,33.57,128754.0,28.9011,28.9183,28.8495,28.8581,128754.0
2023-02-03 13:00:00,33.57,33.57,33.48,33.49,193904.0,28.8581,28.8581,28.7807,28.7893,193904.0
2023-02-03 13:30:00,33.48,33.52,33.44,33.51,337822.0,28.7807,28.8151,28.7463,28.8065,337822.0
2023-02-03 14:00:00,33.5,33.52,33.48,33.5,103879.0,28.7979,28.8151,28.7807,28.7979,103879.0
2023-02-03 14:30:00,33.5,33.5,33.46,33.47,130635.0,28.7979,28.7979,28.7635,28.7721,130635.0
2023-02-03 15:00:00,33.47,33.49,33.43,33.44,134595.0,28.7721,28.7893,28.7377,28.7463,134595.0
2023-02-03 15:30:00,33.44,33.45,33.34,33.42,544714.0,28.7463,28.7549,28.6604,28.7291,544714.0
2023-02-06 09:30:00,33.3,33.32,33.07,33.21,444708.0,28.626,28.6432,28.4283,28.5486,444708.0
2023-02-06 10:00:00,33.2,33.24,33.09,33.09,733563.0,28.54,28.5744,28.4455,28.4455,733563.0
2023-02-06 10:30:00,33.09,33.17,33.09,33.16,275856.0,28.4455,28.5142,28.4455,28.5056,275856.0
2023-02-06 11:00:00,33.15,33.19,33.13,33.19,175936.0,28.497,28.5314,28.4799,28.5314,175936.0
2023-02-06 11:30:00,33.19,33.19,33.1,33.11,143138.0,28.5314,28.5314,28.4541,28.4627,143138.0
2023-02-06 12:00:00,33.11,33.19,33.1,33.17,200782.0,28.4627,28.5314,28.4541,28.5142,200782.0
2023-02-06 12:30:00,33.17,33.19,33.16,33.16,102256.0,28.5142,28.5314,28.5056,28.5056,102256.0
2023-02-06 13:00:00,33.16,33.18,33.13,33.13,117219.0,28.5056,28.5228,28.4799,28.4799,117219.0
2023-02-06 13:30:00,33.13,33.15,33.11,33.14,194368.0,28.4799,28.497,28.4627,28.4884,194368.0
2023-02-06 14:00:00,33.14,33.17,33.12,33.13,205109.0,28.4884,28.5142,28.4713,28.4799,205109.0
2023-02-06 14:30:00,33.13,33.13,33.08,33.11,277851.0,28.4799,28.4799,28.4369,28.4627,277851.0
2023-02-06 15:00:00,33.12,33.12,33.05,33.07,575449.0,28.4713,28.4713,28.4111,28.4283,575449.0
2023-02-06 15:30:00,33.05,33.22,33.05,33.17,1118940.0,28.4111,28.5572,28.4111,28.5142,1118940.0
2023-02-07 09:30:00,33.13,33.14,33.01,33.05,642560.0,28.4799,28.4884,28.3767,28.4111,642560.0
2023-02-07 10:00:00,33.05,33.06,33.0,33.02,321471.0,28.4111,28.4197,28.3681,28.3853,321471.0
2023-02-07 10:30:00,33.02,33.07,33.02,33.03,245518.0,28.3853,28.4283,28.3853,28.3939,245518.0
2023-02-07 11:00:00,33.02,33.11,33.02,33.07,478304.0,28.3853,28.4627,28.3853,28.4283,478304.0
2023-02-07 11:30:00,33.07,33.11,33.03,33.03,325083.0,28.4283,28.4627,28.3939,28.3939,325083.0
2023-02-07 12:00:00,33.04,33.04,33.0,33.01,375884.0,28.4025,28.4025,28.3681,28.3767,375884.0
2023-02-07 12:30:00,33.01,33.2,32.95,33.17,730685.0,28.3767,28.54,28.3251,28.5142,730685.0
2023-02-07 13:00:00,33.17,33.19,32.96,32.97,851586.0,28.5142,28.5314,28.3337,28.3423,851586.0
2023-02-07 13:30:00,32.96,32.99,32.85,32.91,1374929.0,28.3337,28.3595,28.2392,28.2907,1374929.0
2023-02-07 14:00:00,32.91,32.98,32.9,32.95,232694.0,28.2907,28.3509,28.2821,28.3251,232694.0
2023-02-07 14:30:00,32.96,33.01,32.95,33.01,252284.0,28.3337,28.3767,28.3251,28.3767,252284.0
2023-02-07 15:00:00,33.01,33.09,32.96,33.08,418672.0,28.3767,28.4455,28.3337,28.4369,418672.0
2023-02-07 15:30:00,33.08,33.11,33.05,33.1,467463.0,28.4369,28.4627,28.4111,28.4541,467463.0
2023-02-08 09:30:00,33.04,33.17,33.0,33.11,439690.0,28.4025,28.5142,28.3681,28.4627,439690.0
2023-02-08 10:00:00,33.11,33.13,33.02,33.04,502194.0,28.4627,28.4799,28.3853,28.4025,502194.0
2023-02-08 10:30:00,33.04,33.04,33.0,33.04,262108.0,28.4025,28.4025,28.3681,28.4025,262108.0
2023-02-08 11:00:00,33.03,33.04,32.9,32.93,403847.0,28.3939,28.4025,28.2821,28.3079,403847.0
2023-02-08 11:30:00,32.93,32.98,32.9,32.96,185749.0,28.3079,28.3509,28.2821,28.3337,185749.0
2023-02-08 12:00:00,32.97,33.04,32.93,33.0,271776.0,28.3423,28.4025,28.3079,28.3681,271776.0
2023-02-08 12:30:00,33.01,33.02,32.97,33.02,242405.0,28.3767,28.3853,28.3423,28.3853,242405.0
2023-02-08 13:00:00,33.02,33.1,33.01,33.06,271074.0,28.3853,28.4541,28.3767,28.4197,271074.0
2023-02-08 13:30:00,33.06,33.08,33.03,33.04,352962.0,28.4197,28.4369,28.3939,28.4025,352962.0
2023-02-08 14:00:00,33.04,33.1,33.01,33.06,192699.0,28.4025,28.4541,28.3767,28.4197,192699.0
2023-02-08 14:30:00,33.07,33.1,33.05,33.09,166137.0,28.4283,28.4541,28.4111,28.4455,166137.0
2023-02-08 15:00:00,33.09,33.09,33.04,33.08,174139.0,28.4455,28.4455,28.4025,28.4369,174139.0
2023-02-08 15:30:00,33.09,33.11,33.02,33.1,743523.0,28.4455,28.4627,28.3853,28.4541,743523.0
2023-02-09 09:30:00,33.28,33.31,33.21,33.24,466978.0,28.6088,28.6346,28.5486,28.5744,466978.0
2023-02-09 10:00:00,33.23,33.25,33.16,33.17,135196.0,28.5658,28.583,28.5056,28.5142,135196.0
2023-02-09 10:30:00,33.18,33.22,33.16,33.2,159512.0,28.5228,28.5572,28.5056,28.54,159512.0
2023-02-09 11:00:00,33.2,33.23,33.19,33.22,149506.0,28.54,28.5658,28.5314,28.5572,149506.0
2023-02-09 11:30:00,33.22,33.25,33.22,33.23,86649.0,28.5572,28.583,28.5572,28.5658,86649.0
2023-02-09 12:00:00,33.23,33.24,33.2,33.2,70574.0,28.5658,28.5744,28.54,28.54,70574.0
2023-02-09 12:30:00,33.2,33.21,33.15,33.17,125463.0,28.54,28.5486,28.497,28.5142,125463.0
2023-02-09 13:00:00,33.17,33.17,33.1,33.12,148153.0,28.5142,28.5142,28.4541,28.4713,148153.0
2023-02-09 13:30:00,33.13,33.15,33.06,33.09,508987.0,28.4799,28.497,28.4197,28.4455,508987.0
2023-02-09 14:00:00,33.08,33.11,33.03,33.03,207498.0,28.4369,28.4627,28.3939,28.3939,207498.0
2023-02-09 14:30:00,33.03,33.04,32.97,32.98,446596.0,28.3939,28.4025,28.3423,28.3509,446596.0
2023-02-09 15:00:00,32.98,32.98,32.92,32.93,368864.0,28.3509,28.3509,28.2993,28.3079,368864.0
2023-02-09 15:30:00,32.93,32.97,32.88,32.88,749131.0,28.3079,28.3423,28.2649,28.2649,749131.0
2023-02-10 09:30:00,32.83,32.87,32.73,32.77,257399.0,28.222,28.2563,28.136,28.1704,257399.0
2023-02-10 10:00:00,32.77,32.88,32.74,32.84,334270.0,28.1704,28.2649,28.1446,28.2306,334270.0
2023-02-10 10:30:00,32.84,32.85,32.76,32.79,290578.0,28.2306,28.2392,28.1618,28.1876,290578.0
2023-02-10 11:00:00,32.79,32.86,32.79,32.83,357703.0,28.1876,28.2477,28.1876,28.222,357703.0
2023-02-10 11:30:00,32.84,32.84,32.8,32.81,229076.0,28.2306,28.2306,28.1962,28.2048,229076.0
2023-02-10 12:00:00,32.8,32.83,32.78,32.82,237216.0,28.1962,28.222,28.179,28.2134,237216.0
2023-02-10 12:30:00,32.82,32.85,32.81,32.84,181777.0,28.2134,28.2392,28.2048,28.2306,181777.0
2023-02-10 13:00:00,32.84,32.94,32.84,32.89,225073.0,28.2306,28.3165,28.2306,28.2735,225073.0
2023-02-10 13:30:00,32.89,32.89,32.85,32.88,291588.0,28.2735,28.2735,28.2392,28.2649,291588.0
2023-02-10 14:00:00,32.88,32.88,32.84,32.84,206914.0,28.2649,28.2649,28.2306,28.2306,206914.0
2023-02-10 14:30:00,32.84,32.91,32.83,32.9,194972.0,28.2306,28.2907,28.222,28.2821,194972.0
2023-02-10 15:00:00,32.9,32.9,32.86,32.87,191825.0,28.2821,28.2821,28.2477,28.2563,191825.0
2023-02-10 15:30:00,32.87,32.92,32.86,32.88,542505.0,28.2563,28.2993,28.2477,28.2649,542505.0
2023-02-13 09:30:00,32.92,33.02,32.88,33.0,246361.0,28.2993,28.3853,28.2649,28.3681,246361.0
2023-02-13 10:00:00,33.0,33.01,32.94,32.99,80017.0,28.3681,28.3767,28.3165,28.3595,80017.0
2023-02-13 10:30:00,32.99,33.0,32.94,32.98,115257.0,28.3595,28.3681,28.3165,28.3509,115257.0
2023-02-13 11:00:00,32.97,32.99,32.95,32.99,97081.0,28.3423,28.3595,28.3251,28.3595,97081.0
2023-02-13 11:30:00,32.99,33.04,32.95,33.03,102429.0,28.3595,28.4025,28.3251,28.3939,102429.0
2023-02-13 12:00:00,33.02,33.04,33.01,33.02,67440.0,28.3853,28.4025,28.3767,28.3853,67440.0
2023-02-13 12:30:00,33.02,33.03,33.01,33.02,152483.0,28.3853,28.3939,28.3767,28.3853,152483.0
2023-02-13 13:00:00,33.03,33.07,33.02,33.06,124779.0,28.3939,28.4283,28.3853,28.4197,124779.0
2023-02-13 13:30:00,33.06,33.08,33.04,33.08,108667.0,28.4197,28.4369,28.4025,28.4369,108667.0
2023-02-13 14:00:00,33.08,33.08,33.03,33.04,102636.0,28.4369,28.4369,28.3939,28.4025,102636.0
2023-02-13 14:30:00,33.04,33.06,33.02,33.04,102920.0,28.4025,28.4197,28.3853,28.4025,102920.0
2023-02-13 15:00:00,33.03,33.07,33.02,33.06,117651.0,28.3939,28.4283,28.3853,28.4197,117651.0
2023-02-13 15:30:00,33.05,33.14,33.05,33.13,684152.0,28.4111,28.4884,28.4111,28.4799,684152.0
2023-02-14 09:30:00,33.07,33.16,32.98,33.14,459649.0,28.4283,28.5056,28.3509,28.4884,459649.0
2023-02-14 10:00:00,33.14,33.24,33.13,33.15,393174.0,28.4884,28.5744,28.4799,28.497,393174.0
2023-02-14 10:30:00,33.15,33.17,33.05,33.13,361307.0,28.497,28.5142,28.4111,28.4799,361307.0
2023-02-14 11:00:00,33.13,33.19,33.07,33.08,305931.0,28.4799,28.5314,28.4283,28.4369,305931.0
2023-02-14 11:30:00,33.08,33.09,33.04,33.08,443489.0,28.4369,28.4455,28.4025,28.4369,443489.0
2023-02-14 12:00:00,33.07,33.12,33.07,33.1,200948.0,28.4283,28.4713,28.4283,28.4541,200948.0
2023-02-14 12:30:00,33.1,33.14,33.09,33.12,160211.0,28.4541,28.4884,28.4455,28.4713,160211.0
2023-02-14 13:00:00,33.12,33.22,33.11,33.2,390269.0,28.4713,28.5572,28.4627,28.54,390269.0
2023-02-14 13:30:00,33.2,33.24,33.19,33.21,299475.0,28.54,28.5744,28.5314,28.5486,299475.0
2023-02-14 14:00:00,33.21,33.24,33.17,33.19,269031.0,28.5486,28.5744,28.5142,28.5314,269031.0
2023-02-14 14:30:00,33.19,33.22,33.15,33.16,368125.0,28.5314,28.5572,28.497,28.5056,368125.0
2023-02-14 15:00:00,33.16,33.18,33.11,33.13,339905.0,28.5056,28.5228,28.4627,28.4799,339905.0
2023-02-14 15:30:00,33.13,33.21,33.12,33.16,369930.0,28.4799,28.5486,28.4713,28.5056,369930.0
2023-02-15 09:30:00,33.15,33.19,33.09,33.13,360719.0,28.497,28.5314,28.4455,28.4799,360719.0
2023-02-15 10:00:00,33.13,33.19,33.11,33.14,144746.0,28.4799,28.5314,28.4627,28.4884,144746.0
2023-02-15 10:30:00,33.14,33.17,33.09,33.1,159741.0,28.4884,28.5142,28.4455,28.4541,159741.0
2023-02-15 11:00:00,33.1,33.15,33.09,33.14,134973.0,28.4541,28.497,28.4455,28.4884,134973.0
2023-02-15 11:30:00,33.13,33.17,33.11,33.14,150720.0,28.4799,28.5142,28.4627,28.4884,150720.0
2023-02-15 12:00:00,33.14,33.14,33.08,33.09,290870.0,28.4884,28.4884,28.4369,28.4455,290870.0
2023-02-15 12:30:00,33.09,33.13,33.07,33.12,131441.0,28.4455,28.4799,28.4283,28.4713,131441.0
2023-02-15 13:00:00,33.12,33.14,33.09,33.11,118938.0,28.4713,28.4884,28.4455,28.4627,118938.0
2023-02-15 13:30:00,33.12,33.14,33.11,33.13,106883.0,28.4713,28.4884,28.4627,28.4799,106883.0
2023-02-15 14:00:00,33.14,33.16,33.13,33.15,163935.0,28.4884,28.5056,28.4799,28.497,163935.0
2023-02-15 14:30:00,33.15,33.18,33.14,33.14,149171.0,28.497,28.5228,28.4884,28.4884,149171.0
2023-02-15 15:00:00,33.14,33.2,33.14,33.18,159942.0,28.4884,28.54,28.4884,28.5228,159942.0
2023-02-15 15:30:00,33.18,33.23,33.17,33.23,328052.0,28.5228,28.5658,28.5142,28.5658,328052.0
2023-02-16 09:30:00,33.04,33.08,32.89,32.92,511775.0,28.4025,28.4369,28.2735,28.2993,511775.0
2023-02-16 10:00:00,32.91,33.02,32.89,32.99,191606.0,28.2907,28.3853,28.2735,28.3595,191606.0
2023-02-16 10:30:00,33.0,33.03,32.98,33.01,148600.0,28.3681,28.3939,28.3509,28.3767,148600.0
2023-02-16 11:00:00,33.01,33.04,33.0,33.03,137965.0,28.3767,28.4025,28.3681,28.3939,137965.0
2023-02-16 11:30:00,33.03,33.1,33.02,33.03,180442.0,28.3939,28.4541,28.3853,28.3939,180442.0
2023-02-16 12:00:00,33.04,33.06,33.01,33.04,184309.0,28.4025,28.4197,28.3767,28.4025,184309.0
2023-02-16 12:30:00,33.04,33.06,32.99,32.99,155254.0,28.4025,28.4197,28.3595,28.3595,155254.0
2023-02-16 13:00:00,33.0,33.03,32.98,33.01,320088.0,28.3681,28.3939,28.3509,28.3767,320088.0
2023-02-16 13:30:00,33.01,33.05,33.0,33.04,178398.0,28.3767,28.4111,28.3681,28.4025,178398.0
2023-02-16 14:00:00,33.04,33.05,33.02,33.02,155049.0,28.4025,28.4111,28.3853,28.3853,155049.0
2023-02-16 14:30:00,33.02,33.05,33.0,33.02,206176.0,28.3853,28.4111,28.3681,28.3853,206176.0
2023-02-16 15:00:00,33.02,33.02,32.9,32.91,387327.0,28.3853,28.3853,28.2821,28.2907,387327.0
2023-02-16 15:30:00,32.9,32.97,32.88,32.95,1233772.0,28.2821,28.3423,28.2649,28.3251,1233772.0
2023-02-17 09:30:00,32.89,32.9,32.77,32.8,381915.0,28.2735,28.2821,28.1704,28.1962,381915.0
2023-02-17 10:00:00,32.8,32.89,32.78,32.84,481673.0,28.1962,28.2735,28.179,28.2306,481673.0
2023-02-17 10:30:00,32.84,32.9,32.81,32.82,108470.0,28.2306,28.2821,28.2048,28.2134,108470.0
2023-02-17 11:00:00,32.81,32.82,32.76,32.78,165153.0,28.2048,28.2134,28.1618,28.179,165153.0
2023-02-17 11:30:00,32.78,32.79,32.75,32.75,222604.0,28.179,28.1876,28.1532,28.1532,222604.0
2023-02-17 12:00:00,32.76,32.82,32.75,32.78,170343.0,28.1618,28.2134,28.1532,28.179,170343.0
2023-02-17 12:30:00,32.78,32.79,32.73,32.73,274061.0,28.179,28.1876,28.136,28.136,274061.0
2023-02-17 13:00:00,32.73,32.75,32.72,32.74,161011.0,28.136,28.1532,28.1274,28.1446,161011.0
2023-02-17 13:30:00,32.73,32.79,32.73,32.77,214834.0,28.136,28.1876,28.136,28.1704,214834.0
2023-02-17 14:00:00,32.77,32.78,32.74,32.77,348292.0,28.1704,28.179,28.1446,28.1704,348292.0
2023-02-17 14:30:00,32.77,32.84,32.77,32.83,176443.0,28.1704,28.2306,28.1704,28.222,176443.0
2023-02-17 15:00:00,32.83,32.88,32.81,32.85,360915.0,28.222,28.2649,28.2048,28.2392,360915.0
2023-02-17 15:30:00,32.84,32.92,32.83,32.91,598928.0,28.2306,28.2993,28.222,28.2907,598928.0
2023-02-21 09:30:00,32.67,32.74,32.52,32.53,411863.0,28.0844,28.1446,27.9555,27.9641,411863.0
2023-02-21 10:00:00,32.52,32.56,32.49,32.5,1010189.0,27.9555,27.9899,27.9297,27.9383,1010189.0
2023-02-21 10:30:00,32.5,32.6,32.48,32.54,630037.0,27.9383,28.0242,27.9211,27.9727,630037.0
2023-02-21 11:00:00,32.54,32.56,32.47,32.5,358632.0,27.9727,27.9899,27.9125,27.9383,358632.0
2023-02-21 11:30:00,32.5,32.51,32.45,32.45,361686.0,27.9383,27.9469,27.8953,27.8953,361686.0
2023-02-21 12:00:00,32.45,32.46,32.4,32.43,307611.0,27.8953,27.9039,27.8523,27.8781,307611.0
2023-02-21 12:30:00,32.43,32.45,32.41,32.42,436878.0,27.8781,27.8953,27.8609,27.8695,436878.0
2023-02-21 13:00:00,32.42,32.43,32.37,32.38,276291.0,27.8695,27.8781,27.8265,27.8351,276291.0
2023-02-21 13:30:00,32.38,32.38,32.32,32.34,339080.0,27.8351,27.8351,27.7835,27.8007,339080.0
2023-02-21 14:00:00,32.34,32.35,32.27,32.32,530188.0,27.8007,27.8093,27.7406,27.7835,530188.0
2023-02-21 14:30:00,32.32,32.32,32.26,32.27,447012.0,27.7835,27.7835,27.732,27.7406,447012.0
2023-02-21 15:00:00,32.26,32.27,32.1,32.12,1059200.0,27.732,27.7406,27.5944,27.6116,1059200.0
2023-02-21 15:30:00,32.12,32.18,32.09,32.11,1661785.0,27.6116,27.6632,27.5858,27.603,1661785.0
2023-02-22 09:30:00,32.11,32.32,32.11,32.27,262600.0,27.603,27.7835,27.603,27.7406,262600.0
2023-02-22 10:00:00,32.27,32.29,32.17,32.26,274296.0,27.7406,27.7578,27.6546,27.732,274296.0
2023-02-22 10:30:00,32.25,32.34,32.21,32.31,346532.0,27.7234,27.8007,27.689,27.7749,346532.0
2023-02-22 11:00:00,32.32,32.36,32.28,32.3,191018.0,27.7835,27.8179,27.7492,27.7663,191018.0
2023-02-22 11:30:00,32.29,32.33,32.29,32.32,202204.0,27.7578,27.7921,27.7578,27.7835,202204.0
2023-02-22 12:00:00,32.32,32.39,32.31,32.34,295230.0,27.7835,27.8437,27.7749,27.8007,295230.0
2023-02-22 12:30:00,32.35,32.41,32.34,32.39,154875.0,27.8093,27.8609,27.8007,27.8437,154875.0
2023-02-22 13:00:00,32.4,32.5,32.37,32.49,311331.0,27.8523,27.9383,27.8265,27.9297,311331.0
2023-02-22 13:30:00,32.48,32.53,32.47,32.49,233936.0,27.9211,27.9641,27.9125,27.9297,233936.0
2023-02-22 14:00:00,32.52,32.56,32.43,32.47,846316.0,27.9555,27.9899,27.8781,27.9125,846316.0
2023-02-22 14:30:00,32.46,32.48,32.42,32.42,215639.0,27.9039,27.9211,27.8695,27.8695,215639.0
2023-02-22 15:00:00,32.43,32.47,32.39,32.41,221968.0,27.8781,27.9125,27.8437,27.8609,221968.0
2023-02-22 15:30:00,32.41,32.48,32.4,32.47,545622.0,27.8609,27.9211,27.8523,27.9125,545622.0
2023-02-23 09:30:00,32.57,32.67,32.56,32.64,339629.0,27.9985,28.0844,27.9899,28.0586,339629.0
2023-02-23 10:00:00,32.63,32.64,32.56,32.62,165494.0,28.05,28.0586,27.9899,28.0414,165494.0
2023-02-23 10:30:00,32.61,32.63,32.54,32.56,218009.0,28.0328,28.05,27.9727,27.9899,218009.0
2023-02-23 11:00:00,32.56,32.59,32.5,32.51,191527.0,27.9899,28.0156,27.9383,27.9469,191527.0
2023-02-23 11:30:00,32.5,32.54,32.48,32.5,394704.0,27.9383,27.9727,27.9211,27.9383,394704.0
2023-02-23 12:00:00,32.5,32.55,32.49,32.54,323679.0,27.9383,27.9813,27.9297,27.9727,323679.0
2023-02-23 12:30:00,32.53,32.56,32.51,32.54,87887.0,27.9641,27.9899,27.9469,27.9727,87887.0
2023-02-23 13:00:00,32.55,32.57,32.51,32.56,271001.0,27.9813,27.9985,27.9469,27.9899,271001.0
2023-02-23 13:30:00,32.56,32.63,32.54,32.6,249424.0,27.9899,28.05,27.9727,28.0242,249424.0
2023-02-23 14:00:00,32.61,32.7,32.58,32.69,380027.0,28.0328,28.1102,28.007,28.1016,380027.0
2023-02-23 14:30:00,32.69,32.78,32.69,32.74,772619.0,28.1016,28.179,28.1016,28.1446,772619.0
2023-02-23 15:00:00,32.75,32.79,32.74,32.77,215611.0,28.1532,28.1876,28.1446,28.1704,215611.0
2023-02-23 15:30:00,32.76,32.78,32.72,32.74,470582.0,28.1618,28.179,28.1274,28.1446,470582.0
2023-02-24 09:30:00,32.48,32.53,32.4,32.47,381205.0,27.9211,27.9641,27.8523,27.9125,381205.0
2023-02-24 10:00:00,32.47,32.53,32.46,32.51,227700.0,27.9125,27.9641,27.9039,27.9469,227700.0
2023-02-24 10:30:00,32.51,32.52,32.47,32.5,155565.0,27.9469,27.9555,27.9125,27.9383,155565.0
2023-02-24 11:00:00,32.5,32.59,32.46,32.57,209447.0,27.9383,28.0156,27.9039,27.9985,209447.0
2023-02-24 11:30:00,32.57,32.58,32.53,32.53,322393.0,27.9985,28.007,27.9641,27.9641,322393.0
2023-02-24 12:00:00,32.54,32.55,32.51,32.52,153795.0,27.9727,27.9813,27.9469,27.9555,153795.0
2023-02-24 12:30:00,32.52,32.53,32.45,32.45,173908.0,27.9555,27.9641,27.8953,27.8953,173908.0
2023-02-24 13:00:00,32.46,32.5,32.44,32.49,351510.0,27.9039,27.9383,27.8867,27.9297,351510.0
2023-02-24 13:30:00,32.48,32.54,32.47,32.54,155046.0,27.9211,27.9727,27.9125,27.9727,155046.0
2023-02-24 14:00:00,32.53,32.56,32.51,32.55,112360.0,27.9641,27.9899,27.9469,27.9813,112360.0
2023-02-24 14:30:00,32.55,32.59,32.51,32.58,133313.0,27.9813,28.0156,27.9469,28.007,133313.0
2023-02-24 15:00:00,32.59,32.61,32.56,32.57,195372.0,28.0156,28.0328,27.9899,27.9985,195372.0
2023-02-24 15:30:00,32.57,32.58,32.49,32.56,601118.0,27.9985,28.007,27.9297,27.9899,601118.0
2023-02-27 09:30:00,32.68,32.72,32.6,32.71,323189.0,28.093,28.1274,28.0242,28.1188,323189.0
2023-02-27 10:00:00,32.72,32.82,32.7,32.76,217056.0,28.1274,28.2134,28.1102,28.1618,217056.0
2023-02-27 10:30:00,32.75,32.76,32.69,32.72,319168.0,28.1532,28.1618,28.1016,28.1274,319168.0
2023-02-27 11:00:00,32.72,32.73,32.66,32.66,183409.0,28.1274,28.136,28.0758,28.0758,183409.0
2023-02-27 11:30:00,32.66,32.67,32.62,32.63,273682.0,28.0758,28.0844,28.0414,28.05,273682.0
2023-02-27 12:00:00,32.64,32.64,32.56,32.57,403004.0,28.0586,28.0586,27.9899,27.9985,403004.0
2023-02-27 12:30:00,32.57,32.63,32.56,32.62,313207.0,27.9985,28.05,27.9899,28.0414,313207.0
2023-02-27 13:00:00,32.62,32.65,32.61,32.62,296562.0,28.0414,28.0672,28.0328,28.0414,296562.0
2023-02-27 13:30:00,32.62,32.66,32.61,32.66,299775.0,28.0414,28.0758,28.0328,28.0758,299775.0
2023-02-27 14:00:00,32.66,32.67,32.61,32.62,247060.0,28.0758,28.0844,28.0328,28.0414,247060.0
2023-02-27 14:30:00,32.62,32.63,32.61,32.62,290917.0,28.0414,28.05,28.0328,28.0414,290917.0
2023-02-27 15:00:00,32.61,32.62,32.58,32.59,351955.0,28.0328,28.0414,28.007,28.0156,351955.0
2023-02-27 15:30:00,32.59,32.62,32.57,32.62,455588.0,28.0156,28.0414,27.9985,28.0414,455588.0
2023-02-28 09:30:00,32.59,32.6,32.42,32.42,555614.0,28.0156,28.0242,27.8695,27.8695,555614.0
2023-02-28 10:00:00,32.43,32.51,32.42,32.46,283359.0,27.8781,27.9469,27.8695,27.9039,283359.0
2023-02-28 10:30:00,32.47,32.53,32.45,32.52,167746.0,27.9125,27.9641,27.8953,27.9555,167746.0
2023-02-28 11:00:00,32.52,32.61,32.52,32.57,156561.0,27.9555,28.0328,27.9555,27.9985,156561.0
2023-02-28 11:30:00,32.57,32.57,32.52,32.55,214568.0,27.9985,27.9985,27.9555,27.9813,214568.0
2023-02-28 12:00:00,32.55,32.62,32.54,32.61,82267.0,27.9813,28.0414,27.9727,28.0328,82267.0
2023-02-28 12:30:00,32.61,32.66,32.57,32.64,229914.0,28.0328,28.0758,27.9985,28.0586,229914.0
2023-02-28 13:00:00,32.64,32.66,32.62,32.63,88709.0,28.0586,28.0758,28.0414,28.05,88709.0
2023-02-28 13:30:00,32.63,32.68,32.62,32.65,109483.0,28.05,28.093,28.0414,28.0672,109483.0
2023-02-28 14:00:00,32.66,32.66,32.62,32.64,143861.0,28.0758,28.0758,28.0414,28.0586,143861.0
2023-02-28 14:30:00,32.64,32.66,32.62,32.64,208995.0,28.0586,28.0758,28.0414,28.0586,208995.0
2023-02-28 15:00:00,32.63,32.69,32.62,32.66,364987.0,28.05,28.1016,28.0414,28.0758,364987.0
2023-02-28 15:30:00,32.66,32.7,32.63,32.7,885615.0,28.0758,28.1102,28.05,28.1102,885615.0
2023-03-01 09:30:00,32.54,32.54,32.36,32.38,351248.0,28.1369,28.1369,27.9812,27.9985,351248.0
2023-03-01 10:00:00,32.39,32.41,32.23,32.32,263787.0,28.0072,28.0245,27.8688,27.9466,263787.0
2023-03-01 10:30:00,32.33,32.4,32.28,32.34,169273.0,27.9553,28.0158,27.9121,27.9639,169273.0
2023-03-01 11:00:00,32.33,32.33,32.19,32.23,280748.0,27.9553,27.9553,27.8342,27.8688,280748.0
2023-03-01 11:30:00,32.23,32.32,32.19,32.29,245338.0,27.8688,27.9466,27.8342,27.9207,245338.0
2023-03-01 12:00:00,32.28,32.33,32.24,32.33,150816.0,27.9121,27.9553,27.8775,27.9553,150816.0
2023-03-01 12:30:00,32.33,32.37,32.32,32.33,115898.0,27.9553,27.9899,27.9466,27.9553,115898.0
2023-03-01 13:00:00,32.33,32.36,32.3,32.34,212860.0,27.9553,27.9812,27.9294,27.9639,212860.0
2023-03-01 13:30:00,32.34,32.34,32.3,32.34,116842.0,27.9639,27.9639,27.9294,27.9639,116842.0
2023-03-01 14:00:00,32.34,32.37,32.3,32.33,495188.0,27.9639,27.9899,27.9294,27.9553,495188.0
2023-03-01 14:30:00,32.33,32.38,32.32,32.36,270066.0,27.9553,27.9985,27.9466,27.9812,270066.0
2023-03-01 15:00:00,32.36,32.38,32.33,32.36,242820.0,27.9812,27.9985,27.9553,27.9812,242820.0
2023-03-01 15:30:00,32.37,32.39,32.32,32.36,506723.0,27.9899,28.0072,27.9466,27.9812,506723.0
2023-03-02 09:30:00,32.19,32.27,32.12,32.16,414998.0,27.8342,27.9034,27.7737,27.8083,414998.0
2023-03-02 10:00:00,32.16,32.19,32.06,32.13,381389.0,27.8083,27.8342,27.7218,27.7824,381389.0
2023-03-02 10:30:00,32.13,32.17,32.08,32.17,357975.0,27.7824,27.8169,27.7391,27.8169,357975.0
2023-03-02 11:00:00,32.17,32.19,32.11,32.12,152680.0,27.8169,27.8342,27.7651,27.7737,152680.0
2023-03-02 11:30:00,32.12,32.15,32.1,32.13,155493.0,27.7737,27.7997,27.7564,27.7824,155493.0
2023-03-02 12:00:00,32.13,32.14,32.04,32.07,234478.0,27.7824,27.791,27.7045,27.7305,234478.0
2023-03-02 12:30:00,32.07,32.09,32.05,32.09,191900.0,27.7305,27.7478,27.7132,27.7478,191900.0
2023-03-02 13:00:00,32.09,32.13,32.08,32.09,204189.0,27.7478,27.7824,27.7391,27.7478,204189.0
2023-03-02 13:30:00,32.08,32.19,32.07,32.18,185852.0,27.7391,27.8342,27.7305,27.8256,185852.0
2023-03-02 14:00:00,32.18,32.23,32.14,32.22,209310.0,27.8256,27.8688,27.791,27.8602,209310.0
2023-03-02 14:30:00,32.22,32.23,32.16,32.22,243311.0,27.8602,27.8688,27.8083,27.8602,243311.0
2023-03-02 15:00:00,32.22,32.25,32.21,32.23,284207.0,27.8602,27.8861,27.8515,27.8688,284207.0
2023-03-02 15:30:00,32.23,32.28,32.21,32.23,316341.0,27.8688,27.9121,27.8515,27.8688,316341.0
2023-03-03 09:30:00,32.4,32.45,32.34,32.41,232024.0,28.0158,28.0591,27.9639,28.0245,232024.0
2023-03-03 10:00:00,32.41,32.44,32.33,32.41,155810.0,28.0245,28.0504,27.9553,28.0245,155810.0
2023-03-03 10:30:00,32.41,32.42,32.36,32.38,170936.0,28.0245,28.0331,27.9812,27.9985,170936.0
2023-03-03 11:00:00,32.38,32.45,32.38,32.45,81601.0,27.9985,28.0591,27.9985,28.0591,81601.0
2023-03-03 11:30:00,32.45,32.49,32.42,32.48,186145.0,28.0591,28.0936,28.0331,28.085,186145.0
2023-03-03 12:00:00,32.48,32.52,32.48,32.52,203584.0,28.085,28.1196,28.085,28.1196,203584.0
2023-03-03 12:30:00,32.52,32.53,32.5,32.52,130784.0,28.1196,28.1282,28.1023,28.1196,130784.0
2023-03-03 13:00:00,32.52,32.53,32.5,32.51,127052.0,28.1196,28.1282,28.1023,28.1109,127052.0
2023-03-03 13:30:00,32.52,32.54,32.5,32.53,124207.0,28.1196,28.1369,28.1023,28.1282,124207.0
2023-03-03 14:00:00,32.52,32.55,32.52,32.53,164533.0,28.1196,28.1455,28.1196,28.1282,164533.0
2023-03-03 14:30:00,32.52,32.55,32.52,32.54,176858.0,28.1196,28.1455,28.1196,28.1369,176858.0
2023-03-03 15:00:00,32.54,32.55,32.51,32.53,292595.0,28.1369,28.1455,28.1109,28.1282,292595.0
2023-03-03 15:30:00,32.52,32.53,32.46,32.48,417339.0,28.1196,28.1282,28.0677,28.085,417339.0
2023-03-06 09:30:00,32.55,32.59,32.47,32.51,212029.0,28.1455,28.1801,28.0764,28.1109,212029.0
2023-03-06 10:00:00,32.51,32.59,32.48,32.57,188399.0,28.1109,28.1801,28.085,28.1628,188399.0
2023-03-06 10:30:00,32.57,32.62,32.56,32.57,196448.0,28.1628,28.2061,28.1542,28.1628,196448.0
2023-03-06 11:00:00,32.57,32.63,32.56,32.57,275578.0,28.1628,28.2147,28.1542,28.1628,275578.0
2023-03-06 11:30:00,32.58,32.65,32.57,32.64,297220.0,28.1715,28.232,28.1628,28.2233,297220.0
2023-03-06 12:00:00,32.64,32.67,32.63,32.63,322992.0,28.2233,28.2493,28.2147,28.2147,322992.0
2023-03-06 12:30:00,32.64,32.66,32.59,32.63,326267.0,28.2233,28.2406,28.1801,28.2147,326267.0
2023-03-06 13:00:00,32.63,32.64,32.61,32.64,286014.0,28.2147,28.2233,28.1974,28.2233,286014.0
2023-03-06 13:30:00,32.64,32.64,32.58,32.59,246313.0,28.2233,28.2233,28.1715,28.1801,246313.0
2023-03-06 14:00:00,32.6,32.63,32.57,32.59,384639.0,28.1888,28.2147,28.1628,28.1801,384639.0
2023-03-06 14:30:00,32.59,32.63,32.58,32.61,289642.0,28.1801,28.2147,28.1715,28.1974,289642.0
2023-03-06 15:00:00,32.61,32.62,32.58,32.59,475265.0,28.1974,28.2061,28.1715,28.1801,475265.0
2023-03-06 15:30:00,32.59,32.59,32.51,32.53,504420.0,28.1801,28.1801,28.1109,28.1282,504420.0
2023-03-07 09:30:00,32.58,32.59,32.52,32.54,202219.0,28.1715,28.1801,28.1196,28.1369,202219.0
2023-03-07 10:00:00,32.53,32.53,32.34,32.38,1167009.0,28.1282,28.1282,27.9639,27.9985,1167009.0
2023-03-07 10:30:00,32.38,32.47,32.36,32.38,283467.0,27.9985,28.0764,27.9812,27.9985,283467.0
2023-03-07 11:00:00,32.38,32.41,32.36,32.38,136389.0,27.9985,28.0245,27.9812,27.9985,136389.0
2023-03-07 11:30:00,32.38,32.44,32.37,32.37,192892.0,27.9985,28.0504,27.9899,27.9899,192892.0
2023-03-07 12:00:00,32.38,32.46,32.35,32.41,284946.0,27.9985,28.0677,27.9726,28.0245,284946.0
2023-03-07 12:30:00,32.41,32.44,32.39,32.4,110016.0,28.0245,28.0504,28.0072,28.0158,110016.0
2023-03-07 13:00:00,32.39,32.42,32.33,32.36,280296.0,28.0072,28.0331,27.9553,27.9812,280296.0
2023-03-07 13:30:00,32.36,32.37,32.31,32.32,283900.0,27.9812,27.9899,27.938,27.9466,283900.0
2023-03-07 14:00:00,32.32,32.37,32.31,32.32,230368.0,27.9466,27.9899,27.938,27.9466,230368.0
2023-03-07 14:30:00,32.33,32.33,32.26,32.28,161456.0,27.9553,27.9553,27.8948,27.9121,161456.0
2023-03-07 15:00:00,32.28,32.31,32.27,32.31,253983.0,27.9121,27.938,27.9034,27.938,253983.0
2023-03-07 15:30:00,32.3,32.33,32.27,32.28,545565.0,27.9294,27.9553,27.9034,27.9121,545565.0
2023-03-08 09:30:00,32.37,32.38,32.3,32.34,264812.0,27.9899,27.9985,27.9294,27.9639,264812.0
2023-03-08 10:00:00,32.33,32.4,32.28,32.37,355259.0,27.9553,28.0158,27.9121,27.9899,355259.0
2023-03-08 10:30:00,32.38,32.45,32.37,32.41,246752.0,27.9985,28.0591,27.9899,28.0245,246752.0
2023-03-08 11:00:00,32.41,32.44,32.38,32.4,148781.0,28.0245,28.0504,27.9985,28.0158,148781.0
2023-03-08 11:30:00,32.39,32.39,32.34,32.36,171381.0,28.0072,28.0072,27.9639,27.9812,171381.0
2023-03-08 12:00:00,32.36,32.39,32.33,32.36,123536.0,27.9812,28.0072,27.9553,27.9812,123536.0
2023-03-08 12:30:00,32.36,32.38,32.33,32.36,73623.0,27.9812,27.9985,27.9553,27.9812,73623.0
2023-03-08 13:00:00,32.36,32.37,32.3,32.3,304248.0,27.9812,27.9899,27.9294,27.9294,304248.0
2023-03-08 13:30:00,32.3,32.33,32.3,32.32,289759.0,27.9294,27.9553,27.9294,27.9466,289759.0
2023-03-08 14:00:00,32.32,32.35,32.31,32.34,183865.0,27.9466,27.9726,27.938,27.9639,183865.0
2023-03-08 14:30:00,32.34,32.35,32.31,32.31,205478.0,27.9639,27.9726,27.938,27.938,205478.0
2023-03-08 15:00:00,32.31,32.32,32.28,32.29,191237.0,27.938,27.9466,27.9121,27.9207,191237.0
2023-03-08 15:30:00,32.29,32.31,32.28,32.29,325759.0,27.9207,27.938,27.9121,27.9207,325759.0
2023-03-09 09:30:00,32.32,32.36,32.26,32.31,289842.0,27.9466,27.9812,27.8948,27.938,289842.0
2023-03-09 10:00:00,32.32,32.32,32.25,32.27,105446.0,27.9466,27.9466,27.8861,27.9034,105446.0
2023-03-09 10:30:00,32.27,32.3,32.2,32.2,126819.0,27.9034,27.9294,27.8429,27.8429,126819.0
2023-03-09 11:00:00,32.2,32.22,32.12,32.13,194434.0,27.8429,27.8602,27.7737,27.7824,194434.0
2023-03-09 11:30:00,32.13,32.16,32.1,32.11,103826.0,27.7824,27.8083,27.7564,27.7651,103826.0
2023-03-09 12:00:00,32.1,32.11,32.06,32.08,162319.0,27.7564,27.7651,27.7218,27.7391,162319.0
2023-03-09 12:30:00,32.07,32.08,31.99,32.02,196137.0,27.7305,27.7391,27.6613,27.6872,196137.0
2023-03-09 13:00:00,32.02,32.04,31.94,31.95,413718.0,27.6872,27.7045,27.6181,27.6267,413718.0
2023-03-09 13:30:00,31.95,31.98,31.92,31.94,210423.0,27.6267,27.6527,27.6008,27.6181,210423.0
2023-03-09 14:00:00,31.94,31.98,31.91,31.95,296210.0,27.6181,27.6527,27.5921,27.6267,296210.0
2023-03-09 14:30:00,31.95,31.95,31.87,31.88,455356.0,27.6267,27.6267,27.5575,27.5662,455356.0
2023-03-09 15:00:00,31.88,31.89,31.65,31.67,1010820.0,27.5662,27.5748,27.3673,27.3846,1010820.0
2023-03-09 15:30:00,31.67,31.77,31.62,31.72,904486.0,27.3846,27.4711,27.3414,27.4278,904486.0
2023-03-10 09:30:00,31.65,31.7,31.01,31.29,1302932.0,27.3673,27.4105,26.8139,27.056,1302932.0
2023-03-10 10:00:00,31.3,31.38,31.21,31.33,813637.0,27.0647,27.1338,26.9868,27.0906,813637.0
2023-03-10 10:30:00,31.34,31.47,31.31,31.45,434022.0,27.0993,27.2117,27.0733,27.1944,434022.0
2023-03-10 11:00:00,31.45,31.53,31.41,31.51,479551.0,27.1944,27.2635,27.1598,27.2463,479551.0
2023-03-10 11:30:00,31.51,31.72,31.36,31.37,1267334.0,27.2463,27.4278,27.1166,27.1252,1267334.0
2023-03-10 12:00:00,31.37,31.38,31.14,31.19,897467.0,27.1252,27.1338,26.9263,26.9696,897467.0
2023-03-10 12:30:00,31.19,31.25,31.12,31.15,661948.0,26.9696,27.0214,26.909,26.935,661948.0
2023-03-10 13:00:00,31.15,31.24,31.01,31.05,492685.0,26.935,27.0128,26.8139,26.8485,492685.0
2023-03-10 13:30:00,31.05,31.06,30.88,30.91,424604.0,26.8485,26.8571,26.7015,26.7274,424604.0
2023-03-10 14:00:00,30.91,31.12,30.9,31.06,1319642.0,26.7274,26.909,26.7188,26.8571,1319642.0
2023-03-10 14:30:00,31.06,31.23,31.06,31.16,768525.0,26.8571,27.0041,26.8571,26.9436,768525.0
2023-03-10 15:00:00,31.16,31.18,31.07,31.11,456690.0,26.9436,26.9609,26.8658,26.9004,456690.0
2023-03-10 15:30:00,31.11,31.22,31.05,31.19,457772.0,26.9004,26.9955,26.8485,26.9696,457772.0
2023-03-13 09:30:00,30.42,30.6,29.63,30.05,2350661.0,26.3037,26.4594,25.6206,25.9838,2350661.0
2023-03-13 10:00:00,30.06,30.06,29.73,29.82,1375360.0,25.9925,25.9925,25.7071,25.7849,1375360.0
2023-03-13 10:30:00,29.82,30.29,29.81,30.21,1446890.0,25.7849,26.1913,25.7763,26.1222,1446890.0
2023-03-13 11:00:00,30.23,30.43,30.13,30.43,700594.0,26.1395,26.3124,26.053,26.3124,700594.0
2023-03-13 11:30:00,30.43,30.43,30.13,30.17,742138.0,26.3124,26.3124,26.053,26.0876,742138.0
2023-03-13 12:00:00,30.18,30.24,30.03,30.11,500250.0,26.0962,26.1481,25.9665,26.0357,500250.0
2023-03-13 12:30:00,30.1,30.16,30.0,30.03,450551.0,26.027,26.0789,25.9406,25.9665,450551.0
2023-03-13 13:00:00,30.02,30.1,30.0,30.08,354611.0,25.9579,26.027,25.9406,26.0098,354611.0
2023-03-13 13:30:00,30.08,30.13,30.0,30.1,273680.0,26.0098,26.053,25.9406,26.027,273680.0
2023-03-13 14:00:00,30.1,30.2,30.07,30.18,361506.0,26.027,26.1135,26.0011,26.0962,361506.0
2023-03-13 14:30:00,30.19,30.25,30.1,30.16,289697.0,26.1049,26.1567,26.027,26.0789,289697.0
2023-03-13 15:00:00,30.16,30.18,29.9,29.92,741392.0,26.0789,26.0962,25.8541,25.8714,741392.0
2023-03-13 15:30:00,29.92,30.11,29.91,30.03,743523.0,25.8714,26.0357,25.8628,25.9665,743523.0
2023-03-14 09:30:00,30.87,31.07,30.68,31.01,1834644.0,26.6929,26.8658,26.5286,26.8139,1834644.0
2023-03-14 10:00:00,31.02,31.18,30.95,31.12,640528.0,26.8226,26.9609,26.762,26.909,640528.0
2023-03-14 10:30:00,31.12,31.2,31.0,31.0,439295.0,26.909,26.9782,26.8053,26.8053,439295.0
2023-03-14 11:00:00,31.01,31.13,31.0,31.04,553258.0,26.8139,26.9177,26.8053,26.8399,553258.0
2023-03-14 11:30:00,31.04,31.06,30.98,30.99,289238.0,26.8399,26.8571,26.788,26.7966,289238.0
2023-03-14 12:00:00,30.99,31.03,30.9,30.92,254078.0,26.7966,26.8312,26.7188,26.7361,254078.0
2023-03-14 12:30:00,30.91,30.98,30.84,30.86,333263.0,26.7274,26.788,26.6669,26.6842,333263.0
2023-03-14 13:00:00,30.85,30.9,30.63,30.72,365683.0,26.6756,26.7188,26.4853,26.5632,365683.0
2023-03-14 13:30:00,30.73,30.78,30.61,30.66,418687.0,26.5718,26.615,26.468,26.5113,418687.0
2023-03-14 14:00:00,30.67,30.73,30.6,30.71,387698.0,26.5199,26.5718,26.4594,26.5545,387698.0
2023-03-14 14:30:00,30.71,30.76,30.64,30.65,333041.0,26.5545,26.5977,26.494,26.5026,333041.0
2023-03-14 15:00:00,30.65,30.69,30.56,30.59,347221.0,26.5026,26.5372,26.4248,26.4507,347221.0
2023-03-14 15:30:00,30.59,30.77,30.55,30.7,756891.0,26.4507,26.6064,26.4162,26.5459,756891.0
2023-03-15 09:30:00,30.04,30.2,29.92,30.08,821134.0,25.9752,26.1135,25.8714,26.0098,821134.0
2023-03-15 10:00:00,30.08,30.29,30.07,30.28,437565.0,26.0098,26.1913,26.0011,26.1827,437565.0
2023-03-15 10:30:00,30.27,30.34,30.21,30.32,208971.0,26.174,26.2346,26.1222,26.2173,208971.0
2023-03-15 11:00:00,30.33,30.43,30.3,30.37,904087.0,26.2259,26.3124,26.2,26.2605,904087.0
2023-03-15 11:30:00,30.36,30.39,30.18,30.25,273585.0,26.2519,26.2778,26.0962,26.1567,273585.0
2023-03-15 12:00:00,30.25,30.29,30.02,30.1,581532.0,26.1567,26.1913,25.9579,26.027,581532.0
2023-03-15 12:30:00,30.09,30.14,30.02,30.07,332324.0,26.0184,26.0616,25.9579,26.0011,332324.0
2023-03-15 13:00:00,30.07,30.13,30.01,30.12,371392.0,26.0011,26.053,25.9492,26.0443,371392.0
2023-03-15 13:30:00,30.11,30.11,30.0,30.04,264711.0,26.0357,26.0357,25.9406,25.9752,264711.0
2023-03-15 14:00:00,30.05,30.19,30.01,30.11,363010.0,25.9838,26.1049,25.9492,26.0357,363010.0
2023-03-15 14:30:00,30.11,30.23,30.1,30.16,751685.0,26.0357,26.1395,26.027,26.0789,751685.0
2023-03-15 15:00:00,30.16,30.44,30.15,30.27,1335345.0,26.0789,26.321,26.0703,26.174,1335345.0
2023-03-15 15:30:00,30.27,30.28,30.12,30.15,934605.0,26.174,26.1827,26.0443,26.0703,934605.0
2023-03-16 09:30:00,30.01,30.17,29.96,30.14,353680.0,25.9492,26.0876,25.906,26.0616,353680.0
2023-03-16 10:00:00,30.14,30.14,30.0,30.04,234832.0,26.0616,26.0616,25.9406,25.9752,234832.0
2023-03-16 10:30:00,30.05,30.71,30.03,30.47,774688.0,25.9838,26.5545,25.9665,26.347,774688.0
2023-03-16 11:00:00,30.48,30.48,30.36,30.44,294043.0,26.3556,26.3556,26.2519,26.321,294043.0
2023-03-16 11:30:00,30.44,30.66,30.39,30.65,469247.0,26.321,26.5113,26.2778,26.5026,469247.0
2023-03-16 12:00:00,30.66,30.73,30.53,30.68,1311201.0,26.5113,26.5718,26.3989,26.5286,1311201.0
2023-03-16 12:30:00,30.69,30.9,30.62,30.88,371459.0,26.5372,26.7188,26.4767,26.7015,371459.0
2023-03-16 13:00:00,30.88,31.14,30.87,31.04,697625.0,26.7015,26.9263,26.6929,26.8399,697625.0
2023-03-16 13:30:00,31.04,31.05,30.83,30.96,457737.0,26.8399,26.8485,26.6583,26.7707,457737.0
2023-03-16 14:00:00,30.96,30.98,30.8,30.87,613573.0,26.7707,26.788,26.6323,26.6929,613573.0
2023-03-16 14:30:00,30.87,31.03,30.74,31.0,515916.0,26.6929,26.8312,26.5804,26.8053,515916.0
2023-03-16 15:00:00,31.01,31.13,30.96,31.1,621964.0,26.8139,26.9177,26.7707,26.8917,621964.0
2023-03-16 15:30:00,31.11,31.15,30.87,30.98,954080.0,26.9004,26.935,26.6929,26.788,954080.0
2023-03-17 09:30:00,30.65,30.82,30.32,30.42,765272.0,26.5026,26.6496,26.2173,26.3037,765272.0
2023-03-17 10:00:00,30.44,30.53,30.23,30.31,557588.0,26.321,26.3989,26.1395,26.2086,557588.0
2023-03-17 10:30:00,30.3,30.32,30.17,30.28,255318.0,26.2,26.2173,26.0876,26.1827,255318.0
2023-03-17 11:00:00,30.28,30.31,30.16,30.22,334379.0,26.1827,26.2086,26.0789,26.1308,334379.0
2023-03-17 11:30:00,30.22,30.26,30.15,30.24,131723.0,26.1308,26.1654,26.0703,26.1481,131723.0
2023-03-17 12:00:00,30.24,30.31,30.2,30.3,173108.0,26.1481,26.2086,26.1135,26.2,173108.0
2023-03-17 12:30:00,30.3,30.33,30.22,30.26,202856.0,26.2,26.2259,26.1308,26.1654,202856.0
2023-03-17 13:00:00,30.27,30.29,30.2,30.21,142749.0,26.174,26.1913,26.1135,26.1222,142749.0
2023-03-17 13:30:00,30.23,30.29,30.21,30.27,128514.0,26.1395,26.1913,26.1222,26.174,128514.0
2023-03-17 14:00:00,30.28,30.29,30.16,30.17,449699.0,26.1827,26.1913,26.0789,26.0876,449699.0
2023-03-17 14:30:00,30.17,30.24,30.15,30.19,220831.0,26.0876,26.1481,26.0703,26.1049,220831.0
2023-03-17 15:00:00,30.19,30.22,30.14,30.18,282278.0,26.1049,26.1308,26.0616,26.0962,282278.0
2023-03-17 15:30:00,30.17,30.22,30.08,30.2,494234.0,26.0876,26.1308,26.0098,26.1135,494234.0
2023-03-20 09:30:00,30.25,30.36,30.17,30.28,518577.0,26.1567,26.2519,26.0876,26.1827,518577.0
2023-03-20 10:00:00,30.28,30.4,30.27,30.35,229933.0,26.1827,26.2865,26.174,26.2432,229933.0
2023-03-20 10:30:00,30.34,30.35,30.13,30.22,313505.0,26.2346,26.2432,26.053,26.1308,313505.0
2023-03-20 11:00:00,30.22,30.27,30.1,30.18,297181.0,26.1308,26.174,26.027,26.0962,297181.0
2023-03-20 11:30:00,30.18,30.18,29.88,29.9,394097.0,26.0962,26.0962,25.8368,25.8541,394097.0
2023-03-20 12:00:00,29.89,29.95,29.85,29.94,389316.0,25.8455,25.8973,25.8109,25.8887,389316.0
2023-03-20 12:30:00,29.94,30.03,29.93,29.98,206186.0,25.8887,25.9665,25.8801,25.9233,206186.0
2023-03-20 13:00:00,29.98,30.02,29.94,30.0,242865.0,25.9233,25.9579,25.8887,25.9406,242865.0
2023-03-20 13:30:00,29.99,30.0,29.9,29.93,170939.0,25.9319,25.9406,25.8541,25.8801,170939.0
2023-03-20 14:00:00,29.92,29.93,29.88,29.93,283538.0,25.8714,25.8801,25.8368,25.8801,283538.0
2023-03-20 14:30:00,29.93,29.96,29.88,29.92,153021.0,25.8801,25.906,25.8368,25.8714,153021.0
2023-03-20 15:00:00,29.92,29.95,29.86,29.91,230079.0,25.8714,25.8973,25.8195,25.8628,230079.0
2023-03-20 15:30:00,29.9,29.93,29.8,29.87,410933.0,25.8541,25.8801,25.7676,25.8282,410933.0
2023-03-21 09:30:00,30.26,30.35,30.22,30.34,368473.0,26.1654,26.2432,26.1308,26.2346,368473.0
2023-03-21 10:00:00,30.35,30.36,30.17,30.2,503036.0,26.2432,26.2519,26.0876,26.1135,503036.0
2023-03-21 10:30:00,30.2,30.27,30.17,30.2,251932.0,26.1135,26.174,26.0876,26.1135,251932.0
2023-03-21 11:00:00,30.2,30.22,30.16,30.19,186239.0,26.1135,26.1308,26.0789,26.1049,186239.0
2023-03-21 11:30:00,30.2,30.24,30.18,30.22,126390.0,26.1135,26.1481,26.0962,26.1308,126390.0
2023-03-21 12:00:00,30.21,30.28,30.2,30.27,167730.0,26.1222,26.1827,26.1135,26.174,167730.0
2023-03-21 12:30:00,30.27,30.33,30.24,30.26,94750.0,26.174,26.2259,26.1481,26.1654,94750.0
2023-03-21 13:00:00,30.25,30.32,30.25,30.32,125559.0,26.1567,26.2173,26.1567,26.2173,125559.0
2023-03-21 13:30:00,30.32,30.4,30.31,30.31,86313.0,26.2173,26.2865,26.2086,26.2086,86313.0
2023-03-21 14:00:00,30.32,30.32,30.27,30.29,121117.0,26.2173,26.2173,26.174,26.1913,121117.0
2023-03-21 14:30:00,30.3,30.33,30.25,30.3,194578.0,26.2,26.2259,26.1567,26.2,194578.0
2023-03-21 15:00:00,30.3,30.34,30.3,30.32,159788.0,26.2,26.2346,26.2,26.2173,159788.0
2023-03-21 15:30:00,30.33,30.44,30.28,30.38,412252.0,26.2259,26.321,26.1827,26.2692,412252.0
2023-03-22 09:30:00,30.39,30.4,30.31,30.38,229471.0,26.2778,26.2865,26.2086,26.2692,229471.0
2023-03-22 10:00:00,30.38,30.48,30.37,30.48,175340.0,26.2692,26.3556,26.2605,26.3556,175340.0
2023-03-22 10:30:00,30.47,30.49,30.41,30.44,136678.0,26.347,26.3643,26.2951,26.321,136678.0
2023-03-22 11:00:00,30.43,30.44,30.35,30.35,127189.0,26.3124,26.321,26.2432,26.2432,127189.0
2023-03-22 11:30:00,30.36,30.46,30.32,30.4,427827.0,26.2519,26.3383,26.2173,26.2865,427827.0
2023-03-22 12:00:00,30.4,30.42,30.34,30.35,172942.0,26.2865,26.3037,26.2346,26.2432,172942.0
2023-03-22 12:30:00,30.35,30.37,30.32,30.34,217984.0,26.2432,26.2605,26.2173,26.2346,217984.0
2023-03-22 13:00:00,30.35,30.36,30.28,30.32,197431.0,26.2432,26.2519,26.1827,26.2173,197431.0
2023-03-22 13:30:00,30.33,30.36,30.26,30.35,172117.0,26.2259,26.2519,26.1654,26.2432,172117.0
2023-03-22 14:00:00,30.4,30.54,30.33,30.37,189372.0,26.2865,26.4075,26.2259,26.2605,189372.0
2023-03-22 14:30:00,30.38,30.61,30.34,30.46,324347.0,26.2692,26.468,26.2346,26.3383,324347.0
2023-03-22 15:00:00,30.46,30.56,30.34,30.54,298197.0,26.3383,26.4248,26.2346,26.4075,298197.0
2023-03-22 15:30:00,30.54,30.54,30.26,30.26,307199.0,26.4075,26.4075,26.1654,26.1654,307199.0
2023-03-23 09:30:00,30.5,30.59,30.37,30.47,206998.0,26.3729,26.4507,26.2605,26.347,206998.0
2023-03-23 10:00:00,30.47,30.53,30.42,30.42,128661.0,26.347,26.3989,26.3037,26.3037,128661.0
2023-03-23 10:30:00,30.43,30.46,30.36,30.43,153282.0,26.3124,26.3383,26.2519,26.3124,153282.0
2023-03-23 11:00:00,30.43,30.45,30.36,30.37,128655.0,26.3124,26.3297,26.2519,26.2605,128655.0
2023-03-23 11:30:00,30.37,30.41,30.33,30.33,152560.0,26.2605,26.2951,26.2259,26.2259,152560.0
2023-03-23 12:00:00,30.33,30.34,30.21,30.28,240349.0,26.2259,26.2346,26.1222,26.1827,240349.0
2023-03-23 12:30:00,30.28,30.32,30.2,30.21,273397.0,26.1827,26.2173,26.1135,26.1222,273397.0
2023-03-23 13:00:00,30.21,30.22,30.14,30.18,271818.0,26.1222,26.1308,26.0616,26.0962,271818.0
2023-03-23 13:30:00,30.19,30.21,30.14,30.15,188094.0,26.1049,26.1222,26.0616,26.0703,188094.0
2023-03-23 14:00:00,30.16,30.19,30.1,30.1,156177.0,26.0789,26.1049,26.027,26.027,156177.0
2023-03-23 14:30:00,30.1,30.1,29.88,29.95,463667.0,26.027,26.027,25.8368,25.8973,463667.0
2023-03-23 15:00:00,29.95,30.08,29.92,29.96,441056.0,25.8973,26.0098,25.8714,25.906,441056.0
2023-03-23 15:30:00,29.95,30.01,29.88,29.93,491581.0,25.8973,25.9492,25.8368,25.8801,491581.0
2023-03-24 09:30:00,29.87,30.0,29.86,29.97,543397.0,25.8282,25.9406,25.8195,25.9146,543397.0
2023-03-24 10:00:00,29.97,30.08,29.9,29.99,308513.0,25.9146,26.0098,25.8541,25.9319,308513.0
2023-03-24 10:30:00,30.0,30.02,29.89,29.89,278567.0,25.9406,25.9579,25.8455,25.8455,278567.0
2023-03-24 11:00:00,29.9,29.92,29.71,29.85,408144.0,25.8541,25.8714,25.6898,25.8109,408144.0
2023-03-24 11:30:00,29.85,29.97,29.8,29.97,497088.0,25.8109,25.9146,25.7676,25.9146,497088.0
2023-03-24 12:00:00,29.96,30.01,29.86,29.93,247984.0,25.906,25.9492,25.8195,25.8801,247984.0
2023-03-24 12:30:00,29.93,29.98,29.9,29.95,112599.0,25.8801,25.9233,25.8541,25.8973,112599.0
2023-03-24 13:00:00,29.96,29.98,29.9,29.94,92402.0,25.906,25.9233,25.8541,25.8887,92402.0
2023-03-24 13:30:00,29.94,29.98,29.88,29.91,124367.0,25.8887,25.9233,25.8368,25.8628,124367.0
2023-03-24 14:00:00,29.92,29.99,29.92,29.98,177609.0,25.8714,25.9319,25.8714,25.9233,177609.0
2023-03-24 14:30:00,29.98,30.01,29.93,29.93,157051.0,25.9233,25.9492,25.8801,25.8801,157051.0
2023-03-24 15:00:00,29.94,30.01,29.9,30.0,151877.0,25.8887,25.9492,25.8541,25.9406,151877.0
2023-03-24 15:30:00,30.0,30.07,29.95,30.06,496232.0,25.9406,26.0011,25.8973,25.9925,496232.0
2023-03-27 09:30:00,30.42,30.64,30.37,30.51,652550.0,26.3037,26.494,26.2605,26.3816,652550.0
2023-03-27 10:00:00,30.5,30.52,30.37,30.4,252356.0,26.3729,26.3902,26.2605,26.2865,252356.0
2023-03-27 10:30:00,30.4,30.43,30.34,30.36,238499.0,26.2865,26.3124,26.2346,26.2519,238499.0
2023-03-27 11:00:00,30.36,30.39,30.21,30.31,690229.0,26.2519,26.2778,26.1222,26.2086,690229.0
2023-03-27 11:30:00,30.31,30.34,30.27,30.29,201916.0,26.2086,26.2346,26.174,26.1913,201916.0
2023-03-27 12:00:00,30.29,30.34,30.24,30.34,141980.0,26.1913,26.2346,26.1481,26.2346,141980.0
2023-03-27 12:30:00,30.34,30.34,30.27,30.29,71511.0,26.2346,26.2346,26.174,26.1913,71511.0
2023-03-27 13:00:00,30.29,30.33,30.26,30.31,120237.0,26.1913,26.2259,26.1654,26.2086,120237.0
2023-03-27 13:30:00,30.31,30.36,30.3,30.3,130127.0,26.2086,26.2519,26.2,26.2,130127.0
2023-03-27 14:00:00,30.3,30.34,30.27,30.3,103779.0,26.2,26.2346,26.174,26.2,103779.0
2023-03-27 14:30:00,30.31,30.38,30.3,30.36,153374.0,26.2086,26.2692,26.2,26.2519,153374.0
2023-03-27 15:00:00,30.36,30.41,30.34,30.39,207979.0,26.2519,26.2951,26.2346,26.2778,207979.0
2023-03-27 15:30:00,30.4,30.4,30.28,30.3,644161.0,26.2865,26.2865,26.1827,26.2,644161.0
2023-03-28 09:30:00,30.34,30.4,30.24,30.38,271137.0,26.2346,26.2865,26.1481,26.2692,271137.0
2023-03-28 10:00:00,30.38,30.47,30.35,30.46,229146.0,26.2692,26.347,26.2432,26.3383,229146.0
2023-03-28 10:30:00,30.47,30.48,30.4,30.43,155088.0,26.347,26.3556,26.2865,26.3124,155088.0
2023-03-28 11:00:00,30.44,30.52,30.44,30.49,143157.0,26.321,26.3902,26.321,26.3643,143157.0
2023-03-28 11:30:00,30.5,30.51,30.45,30.48,151863.0,26.3729,26.3816,26.3297,26.3556,151863.0
2023-03-28 12:00:00,30.48,30.5,30.43,30.46,93313.0,26.3556,26.3729,26.3124,26.3383,93313.0
2023-03-28 12:30:00,30.45,30.55,30.45,30.51,364408.0,26.3297,26.4162,26.3297,26.3816,364408.0
2023-03-28 13:00:00,30.51,30.52,30.42,30.44,133028.0,26.3816,26.3902,26.3037,26.321,133028.0
2023-03-28 13:30:00,30.44,30.44,30.35,30.36,155154.0,26.321,26.321,26.2432,26.2519,155154.0
2023-03-28 14:00:00,30.36,30.39,30.35,30.35,160811.0,26.2519,26.2778,26.2432,26.2432,160811.0
2023-03-28 14:30:00,30.36,30.42,30.35,30.41,205582.0,26.2519,26.3037,26.2432,26.2951,205582.0
2023-03-28 15:00:00,30.41,30.43,30.4,30.41,161185.0,26.2951,26.3124,26.2865,26.2951,161185.0
2023-03-28 15:30:00,30.42,30.46,30.39,30.45,339414.0,26.3037,26.3383,26.2778,26.3297,339414.0
2023-03-29 09:30:00,30.64,30.72,30.56,30.67,393026.0,26.494,26.5632,26.4248,26.5199,393026.0
2023-03-29 10:00:00,30.67,30.71,30.61,30.66,338452.0,26.5199,26.5545,26.468,26.5113,338452.0
2023-03-29 10:30:00,30.66,30.68,30.59,30.6,152207.0,26.5113,26.5286,26.4507,26.4594,152207.0
2023-03-29 11:00:00,30.6,30.66,30.59,30.64,104587.0,26.4594,26.5113,26.4507,26.494,104587.0
2023-03-29 11:30:00,30.64,30.72,30.63,30.71,149575.0,26.494,26.5632,26.4853,26.5545,149575.0
2023-03-29 12:00:00,30.71,30.82,30.71,30.8,278926.0,26.5545,26.6496,26.5545,26.6323,278926.0
2023-03-29 12:30:00,30.81,30.84,30.71,30.71,108193.0,26.641,26.6669,26.5545,26.5545,108193.0
2023-03-29 13:00:00,30.72,30.8,30.7,30.8,93870.0,26.5632,26.6323,26.5459,26.6323,93870.0
2023-03-29 13:30:00,30.8,30.8,30.73,30.74,251360.0,26.6323,26.6323,26.5718,26.5804,251360.0
2023-03-29 14:00:00,30.75,30.78,30.73,30.77,167392.0,26.5891,26.615,26.5718,26.6064,167392.0
2023-03-29 14:30:00,30.77,30.79,30.74,30.76,177419.0,26.6064,26.6237,26.5804,26.5977,177419.0
2023-03-29 15:00:00,30.76,30.76,30.67,30.71,240492.0,26.5977,26.5977,26.5199,26.5545,240492.0
2023-03-29 15:30:00,30.71,30.71,30.66,30.7,427478.0,26.5545,26.5545,26.5113,26.5459,427478.0
2023-03-30 09:30:00,30.84,30.95,30.82,30.89,242540.0,26.6669,26.762,26.6496,26.7101,242540.0
2023-03-30 10:00:00,30.89,30.9,30.8,30.86,182381.0,26.7101,26.7188,26.6323,26.6842,182381.0
2023-03-30 10:30:00,30.87,30.93,30.86,30.92,260915.0,26.6929,26.7447,26.6842,26.7361,260915.0
2023-03-30 11:00:00,30.91,30.93,30.84,30.87,164568.0,26.7274,26.7447,26.6669,26.6929,164568.0
2023-03-30 11:30:00,30.87,30.87,30.77,30.79,218899.0,26.6929,26.6929,26.6064,26.6237,218899.0
2023-03-30 12:00:00,30.79,30.84,30.78,30.78,156790.0,26.6237,26.6669,26.615,26.615,156790.0
2023-03-30 12:30:00,30.79,30.81,30.76,30.78,142687.0,26.6237,26.641,26.5977,26.615,142687.0
2023-03-30 13:00:00,30.78,30.83,30.76,30.8,116080.0,26.615,26.6583,26.5977,26.6323,116080.0
2023-03-30 13:30:00,30.8,30.83,30.77,30.83,171117.0,26.6323,26.6583,26.6064,26.6583,171117.0
2023-03-30 14:00:00,30.83,30.86,30.81,30.84,148284.0,26.6583,26.6842,26.641,26.6669,148284.0
2023-03-30 14:30:00,30.84,30.88,30.83,30.87,259316.0,26.6669,26.7015,26.6583,26.6929,259316.0
2023-03-30 15:00:00,30.87,30.95,30.86,30.94,416934.0,26.6929,26.762,26.6842,26.7534,416934.0
2023-03-30 15:30:00,30.95,30.99,30.91,30.91,818245.0,26.762,26.7966,26.7274,26.7274,818245.0
2023-03-31 09:30:00,30.99,31.17,30.99,31.12,335545.0,26.7966,26.9523,26.7966,26.909,335545.0
2023-03-31 10:00:00,31.12,31.15,31.08,31.11,175915.0,26.909,26.935,26.8744,26.9004,175915.0
2023-03-31 10:30:00,31.1,31.13,31.04,31.09,142147.0,26.8917,26.9177,26.8399,26.8831,142147.0
2023-03-31 11:00:00,31.1,31.14,31.07,31.13,165341.0,26.8917,26.9263,26.8658,26.9177,165341.0
2023-03-31 11:30:00,31.14,31.15,31.11,31.13,134058.0,26.9263,26.935,26.9004,26.9177,134058.0
2023-03-31 12:00:00,31.13,31.15,31.09,31.14,138405.0,26.9177,26.935,26.8831,26.9263,138405.0
2023-03-31 12:30:00,31.14,31.14,31.09,31.11,176604.0,26.9263,26.9263,26.8831,26.9004,176604.0
2023-03-31 13:00:00,31.11,31.14,31.1,31.12,297910.0,26.9004,26.9263,26.8917,26.909,297910.0
2023-03-31 13:30:00,31.13,31.16,31.1,31.13,161158.0,26.9177,26.9436,26.8917,26.9177,161158.0
2023-03-31 14:00:00,31.14,31.15,31.12,31.14,196503.0,26.9263,26.935,26.909,26.9263,196503.0
2023-03-31 14:30:00,31.14,31.15,31.09,31.12,162197.0,26.9263,26.935,26.8831,26.909,162197.0
2023-03-31 15:00:00,31.12,31.14,31.09,31.12,383674.0,26.909,26.9263,26.8831,26.909,383674.0
2023-03-31 15:30:00,31.12,31.25,31.07,31.22,690129.0,26.909,27.0214,26.8658,26.9955,690129.0
2023-04-03 09:30:00,31.1,31.1,30.99,31.02,508582.0,27.0516,27.0516,26.9559,26.982,508582.0
2023-04-03 10:00:00,31.03,31.08,31.01,31.06,270511.0,26.9907,27.0342,26.9733,27.0168,270511.0
2023-04-03 10:30:00,31.05,31.07,30.96,30.96,280733.0,27.0081,27.0255,26.9298,26.9298,280733.0
2023-04-03 11:00:00,30.97,30.98,30.88,30.93,229514.0,26.9385,26.9472,26.8602,26.9037,229514.0
2023-04-03 11:30:00,30.92,30.96,30.91,30.95,122054.0,26.895,26.9298,26.8863,26.9211,122054.0
2023-04-03 12:00:00,30.95,30.97,30.93,30.95,98652.0,26.9211,26.9385,26.9037,26.9211,98652.0
2023-04-03 12:30:00,30.95,30.96,30.9,30.92,129049.0,26.9211,26.9298,26.8776,26.895,129049.0
2023-04-03 13:00:00,30.91,30.94,30.89,30.89,165905.0,26.8863,26.9124,26.8689,26.8689,165905.0
2023-04-03 13:30:00,30.89,30.93,30.87,30.92,171379.0,26.8689,26.9037,26.8515,26.895,171379.0
2023-04-03 14:00:00,30.91,31.02,30.88,30.99,1952164.0,26.8863,26.982,26.8602,26.9559,1952164.0
2023-04-03 14:30:00,30.99,31.03,30.98,30.99,284560.0,26.9559,26.9907,26.9472,26.9559,284560.0
2023-04-03 15:00:00,30.98,31.11,30.98,31.11,488766.0,26.9472,27.0603,26.9472,27.0603,488766.0
2023-04-03 15:30:00,31.11,31.19,31.09,31.15,1006706.0,27.0603,27.1299,27.0429,27.0951,1006706.0
2023-04-04 09:30:00,31.11,31.15,31.03,31.05,352022.0,27.0603,27.0951,26.9907,27.0081,352022.0
2023-04-04 10:00:00,31.05,31.11,30.97,31.0,244442.0,27.0081,27.0603,26.9385,26.9646,244442.0
2023-04-04 10:30:00,30.99,31.03,30.95,30.96,256685.0,26.9559,26.9907,26.9211,26.9298,256685.0
2023-04-04 11:00:00,30.94,30.97,30.9,30.94,259449.0,26.9124,26.9385,26.8776,26.9124,259449.0
2023-04-04 11:30:00,30.93,30.98,30.93,30.96,138720.0,26.9037,26.9472,26.9037,26.9298,138720.0
2023-04-04 12:00:00,30.97,31.0,30.92,30.98,194822.0,26.9385,26.9646,26.895,26.9472,194822.0
2023-04-04 12:30:00,30.98,31.0,30.97,30.97,119343.0,26.9472,26.9646,26.9385,26.9385,119343.0
2023-04-04 13:00:00,30.97,31.02,30.96,31.01,122907.0,26.9385,26.982,26.9298,26.9733,122907.0
2023-04-04 13:30:00,31.01,31.03,31.0,31.0,62923.0,26.9733,26.9907,26.9646,26.9646,62923.0
2023-04-04 14:00:00,31.01,31.03,31.0,31.01,165338.0,26.9733,26.9907,26.9646,26.9733,165338.0
2023-04-04 14:30:00,31.01,31.03,30.99,31.0,131679.0,26.9733,26.9907,26.9559,26.9646,131679.0
2023-04-04 15:00:00,31.01,31.01,30.95,30.95,600592.0,26.9733,26.9733,26.9211,26.9211,600592.0
2023-04-04 15:30:00,30.96,30.98,30.94,30.97,309117.0,26.9298,26.9472,26.9124,26.9385,309117.0
2023-04-05 09:30:00,30.97,30.99,30.89,30.95,414871.0,26.9385,26.9559,26.8689,26.9211,414871.0
2023-04-05 10:00:00,30.97,30.99,30.92,30.96,260563.0,26.9385,26.9559,26.895,26.9298,260563.0
2023-04-05 10:30:00,30.97,30.99,30.9,30.92,199632.0,26.9385,26.9559,26.8776,26.895,199632.0
2023-04-05 11:00:00,30.92,30.94,30.91,30.92,111231.0,26.895,26.9124,26.8863,26.895,111231.0
2023-04-05 11:30:00,30.92,30.95,30.9,30.92,115302.0,26.895,26.9211,26.8776,26.895,115302.0
2023-04-05 12:00:00,30.92,30.94,30.89,30.92,168323.0,26.895,26.9124,26.8689,26.895,168323.0
2023-04-05 12:30:00,30.92,30.93,30.89,30.92,163354.0,26.895,26.9037,26.8689,26.895,163354.0
2023-04-05 13:00:00,30.92,30.98,30.9,30.96,94143.0,26.895,26.9472,26.8776,26.9298,94143.0
2023-04-05 13:30:00,30.96,30.97,30.91,30.93,114999.0,26.9298,26.9385,26.8863,26.9037,114999.0
2023-04-05 14:00:00,30.93,30.98,30.9,30.92,309476.0,26.9037,26.9472,26.8776,26.895,309476.0
2023-04-05 14:30:00,30.92,30.96,30.9,30.94,220381.0,26.895,26.9298,26.8776,26.9124,220381.0
2023-04-05 15:00:00,30.94,30.96,30.91,30.93,133028.0,26.9124,26.9298,26.8863,26.9037,133028.0
2023-04-05 15:30:00,30.94,30.95,30.91,30.92,496543.0,26.9124,26.9211,26.8863,26.895,496543.0
2023-04-06 09:30:00,30.92,30.97,30.84,30.92,367281.0,26.895,26.9385,26.8254,26.895,367281.0
2023-04-06 10:00:00,30.92,30.98,30.89,30.95,191382.0,26.895,26.9472,26.8689,26.9211,191382.0
2023-04-06 10:30:00,30.96,30.99,30.95,30.97,184045.0,26.9298,26.9559,26.9211,26.9385,184045.0
2023-04-06 11:00:00,30.97,30.99,30.96,30.97,96112.0,26.9385,26.9559,26.9298,26.9385,96112.0
2023-04-06 11:30:00,30.98,31.04,30.96,31.04,165294.0,26.9472,26.9994,26.9298,26.9994,165294.0
2023-04-06 12:00:00,31.04,31.06,31.03,31.04,156638.0,26.9994,27.0168,26.9907,26.9994,156638.0
2023-04-06 12:30:00,31.05,31.1,31.04,31.09,168501.0,27.0081,27.0516,26.9994,27.0429,168501.0
2023-04-06 13:00:00,31.09,31.12,31.07,31.08,97484.0,27.0429,27.069,27.0255,27.0342,97484.0
2023-04-06 13:30:00,31.09,31.12,31.07,31.09,227703.0,27.0429,27.069,27.0255,27.0429,227703.0
2023-04-06 14:00:00,31.09,31.11,31.07,31.1,229750.0,27.0429,27.0603,27.0255,27.0516,229750.0
2023-04-06 14:30:00,31.1,31.11,31.07,31.08,160851.0,27.0516,27.0603,27.0255,27.0342,160851.0
2023-04-06 15:00:00,31.08,31.1,31.07,31.1,148215.0,27.0342,27.0516,27.0255,27.0516,148215.0
2023-04-06 15:30:00,31.1,31.12,31.08,31.08,352881.0,27.0516,27.069,27.0342,27.0342,352881.0
2023-04-10 09:30:00,31.03,31.08,30.95,31.04,397352.0,26.9907,27.0342,26.9211,26.9994,397352.0
2023-04-10 10:00:00,31.05,31.08,31.04,31.08,114175.0,27.0081,27.0342,26.9994,27.0342,114175.0
2023-04-10 10:30:00,31.08,31.1,31.07,31.07,152496.0,27.0342,27.0516,27.0255,27.0255,152496.0
2023-04-10 11:00:00,31.08,31.09,31.07,31.08,120261.0,27.0342,27.0429,27.0255,27.0342,120261.0
2023-04-10 11:30:00,31.08,31.08,31.04,31.04,124314.0,27.0342,27.0342,26.9994,26.9994,124314.0
2023-04-10 12:00:00,31.04,31.05,31.02,31.02,155764.0,26.9994,27.0081,26.982,26.982,155764.0
2023-04-10 12:30:00,31.03,31.06,31.02,31.06,140158.0,26.9907,27.0168,26.982,27.0168,140158.0
2023-04-10 13:00:00,31.05,31.08,31.04,31.07,247326.0,27.0081,27.0342,26.9994,27.0255,247326.0
2023-04-10 13:30:00,31.07,31.07,31.03,31.04,111477.0,27.0255,27.0255,26.9907,26.9994,111477.0
2023-04-10 14:00:00,31.03,31.08,31.02,31.05,158626.0,26.9907,27.0342,26.982,27.0081,158626.0
2023-04-10 14:30:00,31.05,31.06,31.0,31.04,170483.0,27.0081,27.0168,26.9646,26.9994,170483.0
2023-04-10 15:00:00,31.04,31.06,31.03,31.04,202416.0,26.9994,27.0168,26.9907,26.9994,202416.0
2023-04-10 15:30:00,31.04,31.07,31.03,31.05,233457.0,26.9994,27.0255,26.9907,27.0081,233457.0
2023-04-11 09:30:00,31.05,31.15,31.05,31.12,228077.0,27.0081,27.0951,27.0081,27.069,228077.0
2023-04-11 10:00:00,31.12,31.19,31.11,31.17,219430.0,27.069,27.1299,27.0603,27.1125,219430.0
2023-04-11 10:30:00,31.16,31.19,31.15,31.18,172524.0,27.1038,27.1299,27.0951,27.1212,172524.0
2023-04-11 11:00:00,31.19,31.2,31.16,31.17,141472.0,27.1299,27.1386,27.1038,27.1125,141472.0
2023-04-11 11:30:00,31.17,31.21,31.17,31.19,93673.0,27.1125,27.1472,27.1125,27.1299,93673.0
2023-04-11 12:00:00,31.2,31.22,31.18,31.18,155487.0,27.1386,27.1559,27.1212,27.1212,155487.0
2023-04-11 12:30:00,31.19,31.21,31.17,31.19,130939.0,27.1299,27.1472,27.1125,27.1299,130939.0
2023-04-11 13:00:00,31.19,31.31,31.19,31.27,1092092.0,27.1299,27.2342,27.1299,27.1994,1092092.0
2023-04-11 13:30:00,31.27,31.31,31.25,31.3,197442.0,27.1994,27.2342,27.182,27.2255,197442.0
2023-04-11 14:00:00,31.29,31.31,31.28,31.28,407480.0,27.2168,27.2342,27.2081,27.2081,407480.0
2023-04-11 14:30:00,31.29,31.32,31.28,31.32,225665.0,27.2168,27.2429,27.2081,27.2429,225665.0
2023-04-11 15:00:00,31.32,31.34,31.3,31.3,217074.0,27.2429,27.2603,27.2255,27.2255,217074.0
2023-04-11 15:30:00,31.31,31.31,31.21,31.25,412325.0,27.2342,27.2342,27.1472,27.182,412325.0
2023-04-12 09:30:00,31.52,31.52,31.3,31.31,252453.0,27.4169,27.4169,27.2255,27.2342,252453.0
2023-04-12 10:00:00,31.32,31.34,31.27,31.31,247602.0,27.2429,27.2603,27.1994,27.2342,247602.0
2023-04-12 10:30:00,31.3,31.3,31.18,31.19,241177.0,27.2255,27.2255,27.1212,27.1299,241177.0
2023-04-12 11:00:00,31.19,31.25,31.14,31.24,188724.0,27.1299,27.182,27.0864,27.1733,188724.0
2023-04-12 11:30:00,31.24,31.3,31.23,31.3,203008.0,27.1733,27.2255,27.1646,27.2255,203008.0
2023-04-12 12:00:00,31.29,31.33,31.29,31.32,148566.0,27.2168,27.2516,27.2168,27.2429,148566.0
2023-04-12 12:30:00,31.32,31.35,31.32,31.35,79688.0,27.2429,27.269,27.2429,27.269,79688.0
2023-04-12 13:00:00,31.35,31.35,31.27,31.3,577030.0,27.269,27.269,27.1994,27.2255,577030.0
2023-04-12 13:30:00,31.3,31.34,31.29,31.34,159536.0,27.2255,27.2603,27.2168,27.2603,159536.0
2023-04-12 14:00:00,31.36,31.37,31.3,31.31,154628.0,27.2777,27.2864,27.2255,27.2342,154628.0
2023-04-12 14:30:00,31.31,31.33,31.26,31.29,139398.0,27.2342,27.2516,27.1907,27.2168,139398.0
2023-04-12 15:00:00,31.29,31.32,31.21,31.22,214403.0,27.2168,27.2429,27.1472,27.1559,214403.0
2023-04-12 15:30:00,31.22,31.26,31.21,31.24,232628.0,27.1559,27.1907,27.1472,27.1733,232628.0
2023-04-13 09:30:00,31.41,31.43,31.27,31.33,215391.0,27.3212,27.3386,27.1994,27.2516,215391.0
2023-04-13 10:00:00,31.34,31.4,31.31,31.39,169531.0,27.2603,27.3125,27.2342,27.3038,169531.0
2023-04-13 10:30:00,31.38,31.4,31.34,31.35,150277.0,27.2951,27.3125,27.2603,27.269,150277.0
2023-04-13 11:00:00,31.35,31.37,31.3,31.31,140905.0,27.269,27.2864,27.2255,27.2342,140905.0
2023-04-13 11:30:00,31.31,31.33,31.27,31.31,150216.0,27.2342,27.2516,27.1994,27.2342,150216.0
2023-04-13 12:00:00,31.31,31.31,31.27,31.31,107867.0,27.2342,27.2342,27.1994,27.2342,107867.0
2023-04-13 12:30:00,31.31,31.34,31.3,31.33,137771.0,27.2342,27.2603,27.2255,27.2516,137771.0
2023-04-13 13:00:00,31.34,31.38,31.31,31.37,135979.0,27.2603,27.2951,27.2342,27.2864,135979.0
2023-04-13 13:30:00,31.37,31.39,31.35,31.38,138098.0,27.2864,27.3038,27.269,27.2951,138098.0
2023-04-13 14:00:00,31.39,31.41,31.38,31.39,129701.0,27.3038,27.3212,27.2951,27.3038,129701.0
2023-04-13 14:30:00,31.39,31.4,31.36,31.39,162511.0,27.3038,27.3125,27.2777,27.3038,162511.0
2023-04-13 15:00:00,31.39,31.4,31.33,31.33,168394.0,27.3038,27.3125,27.2516,27.2516,168394.0
2023-04-13 15:30:00,31.33,31.38,31.32,31.38,443285.0,27.2516,27.2951,27.2429,27.2951,443285.0
2023-04-14 09:30:00,31.38,31.45,31.36,31.4,198181.0,27.2951,27.356,27.2777,27.3125,198181.0
2023-04-14 10:00:00,31.38,31.42,31.3,31.32,205837.0,27.2951,27.3299,27.2255,27.2429,205837.0
2023-04-14 10:30:00,31.32,31.34,31.26,31.27,183699.0,27.2429,27.2603,27.1907,27.1994,183699.0
2023-04-14 11:00:00,31.26,31.31,31.23,31.25,122550.0,27.1907,27.2342,27.1646,27.182,122550.0
2023-04-14 11:30:00,31.26,31.28,31.23,31.24,343464.0,27.1907,27.2081,27.1646,27.1733,343464.0
2023-04-14 12:00:00,31.24,31.34,31.23,31.33,1118453.0,27.1733,27.2603,27.1646,27.2516,1118453.0
2023-04-14 12:30:00,31.33,31.35,31.3,31.34,238456.0,27.2516,27.269,27.2255,27.2603,238456.0
2023-04-14 13:00:00,31.34,31.37,31.33,31.36,250979.0,27.2603,27.2864,27.2516,27.2777,250979.0
2023-04-14 13:30:00,31.36,31.38,31.32,31.38,210997.0,27.2777,27.2951,27.2429,27.2951,210997.0
2023-04-14 14:00:00,31.38,31.43,31.37,31.43,265970.0,27.2951,27.3386,27.2864,27.3386,265970.0
2023-04-14 14:30:00,31.43,31.45,31.42,31.43,230079.0,27.3386,27.356,27.3299,27.3386,230079.0
2023-04-14 15:00:00,31.43,31.44,31.34,31.36,217351.0,27.3386,27.3473,27.2603,27.2777,217351.0
2023-04-14 15:30:00,31.37,31.41,31.36,31.38,274719.0,27.2864,27.3212,27.2777,27.2951,274719.0
2023-04-17 09:30:00,31.36,31.36,31.29,31.32,249041.0,27.2777,27.2777,27.2168,27.2429,249041.0
2023-04-17 10:00:00,31.32,31.37,31.31,31.35,179606.0,27.2429,27.2864,27.2342,27.269,179606.0
2023-04-17 10:30:00,31.35,31.36,31.32,31.36,149422.0,27.269,27.2777,27.2429,27.2777,149422.0
2023-04-17 11:00:00,31.36,31.37,31.3,31.35,911815.0,27.2777,27.2864,27.2255,27.269,911815.0
2023-04-17 11:30:00,31.35,31.36,31.33,31.35,218181.0,27.269,27.2777,27.2516,27.269,218181.0
2023-04-17 12:00:00,31.35,31.37,31.34,31.36,172389.0,27.269,27.2864,27.2603,27.2777,172389.0
2023-04-17 12:30:00,31.36,31.44,31.36,31.41,323775.0,27.2777,27.3473,27.2777,27.3212,323775.0
2023-04-17 13:00:00,31.41,31.42,31.38,31.38,127359.0,27.3212,27.3299,27.2951,27.2951,127359.0
2023-04-17 13:30:00,31.38,31.4,31.36,31.37,150733.0,27.2951,27.3125,27.2777,27.2864,150733.0
2023-04-17 14:00:00,31.38,31.38,31.35,31.37,239769.0,27.2951,27.2951,27.269,27.2864,239769.0
2023-04-17 14:30:00,31.36,31.4,31.35,31.4,251031.0,27.2777,27.3125,27.269,27.3125,251031.0
2023-04-17 15:00:00,31.4,31.41,31.39,31.41,157255.0,27.3125,27.3212,27.3038,27.3212,157255.0
2023-04-17 15:30:00,31.4,31.41,31.25,31.26,691673.0,27.3125,27.3212,27.182,27.1907,691673.0
2023-04-18 09:30:00,31.32,31.39,31.32,31.33,238237.0,27.2429,27.3038,27.2429,27.2516,238237.0
2023-04-18 10:00:00,31.32,31.37,31.29,31.31,254030.0,27.2429,27.2864,27.2168,27.2342,254030.0
2023-04-18 10:30:00,31.31,31.36,31.29,31.33,179111.0,27.2342,27.2777,27.2168,27.2516,179111.0
2023-04-18 11:00:00,31.33,31.37,31.31,31.36,165865.0,27.2516,27.2864,27.2342,27.2777,165865.0
2023-04-18 11:30:00,31.36,31.37,31.32,31.32,238544.0,27.2777,27.2864,27.2429,27.2429,238544.0
2023-04-18 12:00:00,31.32,31.36,31.32,31.36,191116.0,27.2429,27.2777,27.2429,27.2777,191116.0
2023-04-18 12:30:00,31.36,31.36,31.33,31.33,274886.0,27.2777,27.2777,27.2516,27.2516,274886.0
2023-04-18 13:00:00,31.33,31.34,31.32,31.33,220130.0,27.2516,27.2603,27.2429,27.2516,220130.0
2023-04-18 13:30:00,31.34,31.37,31.32,31.36,287821.0,27.2603,27.2864,27.2429,27.2777,287821.0
2023-04-18 14:00:00,31.36,31.36,31.33,31.36,231504.0,27.2777,27.2777,27.2516,27.2777,231504.0
2023-04-18 14:30:00,31.36,31.36,31.31,31.31,213891.0,27.2777,27.2777,27.2342,27.2342,213891.0
2023-04-18 15:00:00,31.31,31.35,31.31,31.34,286358.0,27.2342,27.269,27.2342,27.2603,286358.0
2023-04-18 15:30:00,31.34,31.35,31.31,31.33,527036.0,27.2603,27.269,27.2342,27.2516,527036.0
2023-04-19 09:30:00,31.26,31.33,31.25,31.29,254193.0,27.1907,27.2516,27.182,27.2168,254193.0
2023-04-19 10:00:00,31.29,31.37,31.28,31.35,189951.0,27.2168,27.2864,27.2081,27.269,189951.0
2023-04-19 10:30:00,31.35,31.37,31.34,31.35,132184.0,27.269,27.2864,27.2603,27.269,132184.0
2023-04-19 11:00:00,31.35,31.36,31.32,31.34,118748.0,27.269,27.2777,27.2429,27.2603,118748.0
2023-04-19 11:30:00,31.34,31.35,31.29,31.3,160125.0,27.2603,27.269,27.2168,27.2255,160125.0
2023-04-19 12:00:00,31.3,31.32,31.27,31.31,234527.0,27.2255,27.2429,27.1994,27.2342,234527.0
2023-04-19 12:30:00,31.31,31.35,31.3,31.35,153466.0,27.2342,27.269,27.2255,27.269,153466.0
2023-04-19 13:00:00,31.35,31.37,31.34,31.37,234811.0,27.269,27.2864,27.2603,27.2864,234811.0
2023-04-19 13:30:00,31.37,31.4,31.36,31.39,159314.0,27.2864,27.3125,27.2777,27.3038,159314.0
2023-04-19 14:00:00,31.39,31.42,31.37,31.42,119616.0,27.3038,27.3299,27.2864,27.3299,119616.0
2023-04-19 14:30:00,31.42,31.44,31.4,31.42,177832.0,27.3299,27.3473,27.3125,27.3299,177832.0
2023-04-19 15:00:00,31.42,31.43,31.4,31.41,160642.0,27.3299,27.3386,27.3125,27.3212,160642.0
2023-04-19 15:30:00,31.41,31.42,31.37,31.4,332780.0,27.3212,27.3299,27.2864,27.3125,332780.0
2023-04-20 09:30:00,31.36,31.4,31.33,31.36,170138.0,27.2777,27.3125,27.2516,27.2777,170138.0
2023-04-20 10:00:00,31.36,31.38,31.33,31.37,79003.0,27.2777,27.2951,27.2516,27.2864,79003.0
2023-04-20 10:30:00,31.37,31.42,31.37,31.41,92656.0,27.2864,27.3299,27.2864,27.3212,92656.0
2023-04-20 11:00:00,31.42,31.42,31.38,31.38,46578.0,27.3299,27.3299,27.2951,27.2951,46578.0
2023-04-20 11:30:00,31.39,31.41,31.35,31.37,121035.0,27.3038,27.3212,27.269,27.2864,121035.0
2023-04-20 12:00:00,31.36,31.37,31.34,31.37,71414.0,27.2777,27.2864,27.2603,27.2864,71414.0
2023-04-20 12:30:00,31.36,31.39,31.36,31.39,93908.0,27.2777,27.3038,27.2777,27.3038,93908.0
2023-04-20 13:00:00,31.39,31.41,31.38,31.4,91929.0,27.3038,27.3212,27.2951,27.3125,91929.0
2023-04-20 13:30:00,31.4,31.42,31.38,31.41,54122.0,27.3125,27.3299,27.2951,27.3212,54122.0
2023-04-20 14:00:00,31.4,31.41,31.4,31.4,93998.0,27.3125,27.3212,27.3125,27.3125,93998.0
2023-04-20 14:30:00,31.4,31.41,31.37,31.38,118059.0,27.3125,27.3212,27.2864,27.2951,118059.0
2023-04-20 15:00:00,31.39,31.4,31.34,31.35,156418.0,27.3038,27.3125,27.2603,27.269,156418.0
2023-04-20 15:30:00,31.35,31.39,31.34,31.37,180231.0,27.269,27.3038,27.2603,27.2864,180231.0
2023-04-21 09:30:00,31.43,31.43,31.36,31.37,188469.0,27.3386,27.3386,27.2777,27.2864,188469.0
2023-04-21 10:00:00,31.37,31.45,31.36,31.44,150484.0,27.2864,27.356,27.2777,27.3473,150484.0
2023-04-21 10:30:00,31.43,31.46,31.4,31.41,130546.0,27.3386,27.3647,27.3125,27.3212,130546.0
2023-04-21 11:00:00,31.41,31.43,31.39,31.42,121674.0,27.3212,27.3386,27.3038,27.3299,121674.0
2023-04-21 11:30:00,31.42,31.48,31.41,31.46,155885.0,27.3299,27.3821,27.3212,27.3647,155885.0
2023-04-21 12:00:00,31.45,31.48,31.44,31.47,76645.0,27.356,27.3821,27.3473,27.3734,76645.0
2023-04-21 12:30:00,31.46,31.49,31.46,31.48,66820.0,27.3647,27.3908,27.3647,27.3821,66820.0
2023-04-21 13:00:00,31.48,31.48,31.46,31.46,56286.0,27.3821,27.3821,27.3647,27.3647,56286.0
2023-04-21 13:30:00,31.46,31.5,31.46,31.48,158112.0,27.3647,27.3995,27.3647,27.3821,158112.0
2023-04-21 14:00:00,31.48,31.49,31.46,31.47,98447.0,27.3821,27.3908,27.3647,27.3734,98447.0
2023-04-21 14:30:00,31.46,31.47,31.44,31.46,84429.0,27.3647,27.3734,27.3473,27.3647,84429.0
2023-04-21 15:00:00,31.46,31.47,31.45,31.46,121575.0,27.3647,27.3734,27.356,27.3647,121575.0
2023-04-21 15:30:00,31.46,31.47,31.44,31.46,247961.0,27.3647,27.3734,27.3473,27.3647,247961.0
2023-04-24 09:30:00,31.47,31.5,31.45,31.48,179812.0,27.3734,27.3995,27.356,27.3821,179812.0
2023-04-24 10:00:00,31.48,31.5,31.48,31.5,136147.0,27.3821,27.3995,27.3821,27.3995,136147.0
2023-04-24 10:30:00,31.5,31.5,31.47,31.48,138937.0,27.3995,27.3995,27.3734,27.3821,138937.0
2023-04-24 11:00:00,31.48,31.49,31.43,31.43,207915.0,27.3821,27.3908,27.3386,27.3386,207915.0
2023-04-24 11:30:00,31.44,31.45,31.41,31.42,184468.0,27.3473,27.356,27.3212,27.3299,184468.0
2023-04-24 12:00:00,31.42,31.44,31.41,31.43,129417.0,27.3299,27.3473,27.3212,27.3386,129417.0
2023-04-24 12:30:00,31.44,31.45,31.43,31.44,87289.0,27.3473,27.356,27.3386,27.3473,87289.0
2023-04-24 13:00:00,31.44,31.44,31.41,31.42,129378.0,27.3473,27.3473,27.3212,27.3299,129378.0
2023-04-24 13:30:00,31.42,31.46,31.42,31.45,152394.0,27.3299,27.3647,27.3299,27.356,152394.0
2023-04-24 14:00:00,31.44,31.45,31.42,31.42,87753.0,27.3473,27.356,27.3299,27.3299,87753.0
2023-04-24 14:30:00,31.42,31.44,31.42,31.43,106369.0,27.3299,27.3473,27.3299,27.3386,106369.0
2023-04-24 15:00:00,31.43,31.46,31.42,31.46,124286.0,27.3386,27.3647,27.3299,27.3647,124286.0
2023-04-24 15:30:00,31.46,31.49,31.45,31.47,318769.0,27.3647,27.3908,27.356,27.3734,318769.0
2023-04-25 09:30:00,31.39,31.39,31.28,31.32,232088.0,27.3038,27.3038,27.2081,27.2429,232088.0
2023-04-25 10:00:00,31.32,31.36,31.29,31.32,187910.0,27.2429,27.2777,27.2168,27.2429,187910.0
2023-04-25 10:30:00,31.32,31.33,31.3,31.32,166102.0,27.2429,27.2516,27.2255,27.2429,166102.0
2023-04-25 11:00:00,31.32,31.34,31.3,31.31,187728.0,27.2429,27.2603,27.2255,27.2342,187728.0
2023-04-25 11:30:00,31.31,31.31,31.27,31.28,276465.0,27.2342,27.2342,27.1994,27.2081,276465.0
2023-04-25 12:00:00,31.28,31.33,31.27,31.29,329342.0,27.2081,27.2516,27.1994,27.2168,329342.0
2023-04-25 12:30:00,31.29,31.31,31.28,31.28,235070.0,27.2168,27.2342,27.2081,27.2081,235070.0
2023-04-25 13:00:00,31.28,31.3,31.18,31.22,423289.0,27.2081,27.2255,27.1212,27.1559,423289.0
2023-04-25 13:30:00,31.22,31.22,31.16,31.18,308143.0,27.1559,27.1559,27.1038,27.1212,308143.0
2023-04-25 14:00:00,31.19,31.19,31.13,31.18,391004.0,27.1299,27.1299,27.0777,27.1212,391004.0
2023-04-25 14:30:00,31.18,31.21,31.15,31.17,346983.0,27.1212,27.1472,27.0951,27.1125,346983.0
2023-04-25 15:00:00,31.17,31.18,31.16,31.16,165921.0,27.1125,27.1212,27.1038,27.1038,165921.0
2023-04-25 15:30:00,31.17,31.17,31.05,31.08,601078.0,27.1125,27.1125,27.0081,27.0342,601078.0
2023-04-26 09:30:00,31.06,31.16,31.06,31.14,284565.0,27.0168,27.1038,27.0168,27.0864,284565.0
2023-04-26 10:00:00,31.13,31.18,31.09,31.11,196904.0,27.0777,27.1212,27.0429,27.0603,196904.0
2023-04-26 10:30:00,31.11,31.18,31.11,31.16,239866.0,27.0603,27.1212,27.0603,27.1038,239866.0
2023-04-26 11:00:00,31.16,31.21,31.15,31.17,180555.0,27.1038,27.1472,27.0951,27.1125,180555.0
2023-04-26 11:30:00,31.18,31.19,31.16,31.18,109343.0,27.1212,27.1299,27.1038,27.1212,109343.0
2023-04-26 12:00:00,31.19,31.19,31.12,31.12,132289.0,27.1299,27.1299,27.069,27.069,132289.0
2023-04-26 12:30:00,31.12,31.13,31.08,31.11,127907.0,27.069,27.0777,27.0342,27.0603,127907.0
2023-04-26 13:00:00,31.11,31.13,31.05,31.08,280974.0,27.0603,27.0777,27.0081,27.0342,280974.0
2023-04-26 13:30:00,31.08,31.13,31.05,31.06,386802.0,27.0342,27.0777,27.0081,27.0168,386802.0
2023-04-26 14:00:00,31.06,31.07,31.03,31.05,128548.0,27.0168,27.0255,26.9907,27.0081,128548.0
2023-04-26 14:30:00,31.05,31.05,30.98,31.0,256686.0,27.0081,27.0081,26.9472,26.9646,256686.0
2023-04-26 15:00:00,31.0,31.0,30.95,30.96,287623.0,26.9646,26.9646,26.9211,26.9298,287623.0
2023-04-26 15:30:00,30.95,30.96,30.88,30.95,467395.0,26.9211,26.9298,26.8602,26.9211,467395.0
2023-04-27 09:30:00,30.99,31.06,30.98,31.03,188587.0,26.9559,27.0168,26.9472,26.9907,188587.0
2023-04-27 10:00:00,31.04,31.07,31.01,31.03,151645.0,26.9994,27.0255,26.9733,26.9907,151645.0
2023-04-27 10:30:00,31.03,31.09,31.02,31.06,172542.0,26.9907,27.0429,26.982,27.0168,172542.0
2023-04-27 11:00:00,31.06,31.1,31.03,31.08,172284.0,27.0168,27.0516,26.9907,27.0342,172284.0
2023-04-27 11:30:00,31.09,31.09,31.04,31.07,227553.0,27.0429,27.0429,26.9994,27.0255,227553.0
2023-04-27 12:00:00,31.07,31.09,31.06,31.07,109225.0,27.0255,27.0429,27.0168,27.0255,109225.0
2023-04-27 12:30:00,31.08,31.11,31.07,31.11,126142.0,27.0342,27.0603,27.0255,27.0603,126142.0
2023-04-27 13:00:00,31.11,31.13,31.08,31.1,130587.0,27.0603,27.0777,27.0342,27.0516,130587.0
2023-04-27 13:30:00,31.11,31.16,31.1,31.11,135002.0,27.0603,27.1038,27.0516,27.0603,135002.0
2023-04-27 14:00:00,31.11,31.18,31.1,31.18,123619.0,27.0603,27.1212,27.0516,27.1212,123619.0
2023-04-27 14:30:00,31.18,31.24,31.17,31.24,113243.0,27.1212,27.1733,27.1125,27.1733,113243.0
2023-04-27 15:00:00,31.24,31.24,31.19,31.2,201522.0,27.1733,27.1733,27.1299,27.1386,201522.0
2023-04-27 15:30:00,31.19,31.21,31.17,31.17,358828.0,27.1299,27.1472,27.1125,27.1125,358828.0
2023-04-28 09:30:00,31.21,31.35,31.18,31.28,214540.0,27.1472,27.269,27.1212,27.2081,214540.0
2023-04-28 10:00:00,31.28,31.35,31.26,31.34,146911.0,27.2081,27.269,27.1907,27.2603,146911.0
2023-04-28 10:30:00,31.34,31.34,31.23,31.24,211367.0,27.2603,27.2603,27.1646,27.1733,211367.0
2023-04-28 11:00:00,31.24,31.27,31.15,31.23,688525.0,27.1733,27.1994,27.0951,27.1646,688525.0
2023-04-28 11:30:00,31.23,31.26,31.22,31.24,87792.0,27.1646,27.1907,27.1559,27.1733,87792.0
2023-04-28 12:00:00,31.24,31.26,31.23,31.25,224284.0,27.1733,27.1907,27.1646,27.182,224284.0
2023-04-28 12:30:00,31.25,31.28,31.24,31.25,178744.0,27.182,27.2081,27.1733,27.182,178744.0
2023-04-28 13:00:00,31.25,31.28,31.23,31.25,137848.0,27.182,27.2081,27.1646,27.182,137848.0
2023-04-28 13:30:00,31.26,31.28,31.22,31.25,279114.0,27.1907,27.2081,27.1559,27.182,279114.0
2023-04-28 14:00:00,31.25,31.3,31.24,31.27,307259.0,27.182,27.2255,27.1733,27.1994,307259.0
2023-04-28 14:30:00,31.28,31.33,31.27,31.33,426464.0,27.2081,27.2516,27.1994,27.2516,426464.0
2023-04-28 15:00:00,31.33,31.36,31.32,31.33,463573.0,27.2516,27.2777,27.2429,27.2516,463573.0
2023-04-28 15:30:00,31.32,31.38,31.31,31.36,844449.0,27.2429,27.2951,27.2342,27.2777,844449.0
2023-05-01 09:30:00,31.21,31.26,31.14,31.18,292826.0,27.2968,27.3406,27.2356,27.2706,292826.0
2023-05-01 10:00:00,31.17,31.2,31.15,31.17,270087.0,27.2618,27.2881,27.2444,27.2618,270087.0
2023-05-01 10:30:00,31.18,31.19,31.15,31.15,109088.0,27.2706,27.2793,27.2444,27.2444,109088.0
2023-05-01 11:00:00,31.15,31.16,31.02,31.05,403204.0,27.2444,27.2531,27.1307,27.1569,403204.0
2023-05-01 11:30:00,31.05,31.05,31.0,31.01,156466.0,27.1569,27.1569,27.1132,27.1219,156466.0
2023-05-01 12:00:00,31.0,31.01,30.94,30.96,212871.0,27.1132,27.1219,27.0607,27.0782,212871.0
2023-05-01 12:30:00,30.97,31.03,30.94,31.0,291252.0,27.0869,27.1394,27.0607,27.1132,291252.0
2023-05-01 13:00:00,31.0,31.01,30.98,31.0,113407.0,27.1132,27.1219,27.0957,27.1132,113407.0
2023-05-01 13:30:00,31.01,31.04,30.99,31.03,121579.0,27.1219,27.1481,27.1044,27.1394,121579.0
2023-05-01 14:00:00,31.02,31.04,30.97,30.99,290085.0,27.1307,27.1481,27.0869,27.1044,290085.0
2023-05-01 14:30:00,31.0,31.01,30.96,31.0,207710.0,27.1132,27.1219,27.0782,27.1132,207710.0
2023-05-01 15:00:00,31.01,31.03,30.96,30.96,247146.0,27.1219,27.1394,27.0782,27.0782,247146.0
2023-05-01 15:30:00,30.96,30.97,30.89,30.96,556789.0,27.0782,27.0869,27.017,27.0782,556789.0
2023-05-02 09:30:00,30.92,30.94,30.73,30.73,418080.0,27.0432,27.0607,26.877,26.877,418080.0
2023-05-02 10:00:00,30.74,30.78,30.46,30.53,441190.0,26.8858,26.9207,26.6409,26.7021,441190.0
2023-05-02 10:30:00,30.52,30.61,30.47,30.51,462867.0,26.6933,26.7721,26.6496,26.6846,462867.0
2023-05-02 11:00:00,30.51,30.53,30.41,30.47,441680.0,26.6846,26.7021,26.5971,26.6496,441680.0
2023-05-02 11:30:00,30.46,30.54,30.4,30.46,437672.0,26.6409,26.7108,26.5884,26.6409,437672.0
2023-05-02 12:00:00,30.47,30.49,30.42,30.46,268798.0,26.6496,26.6671,26.6059,26.6409,268798.0
2023-05-02 12:30:00,30.46,30.46,30.36,30.41,822178.0,26.6409,26.6409,26.5534,26.5971,822178.0
2023-05-02 13:00:00,30.41,30.44,30.4,30.42,482441.0,26.5971,26.6234,26.5884,26.6059,482441.0
2023-05-02 13:30:00,30.43,30.51,30.42,30.47,308732.0,26.6146,26.6846,26.6059,26.6496,308732.0
2023-05-02 14:00:00,30.48,30.48,30.42,30.45,160491.0,26.6584,26.6584,26.6059,26.6321,160491.0
2023-05-02 14:30:00,30.45,30.47,30.41,30.47,305603.0,26.6321,26.6496,26.5971,26.6496,305603.0
2023-05-02 15:00:00,30.46,30.47,30.41,30.44,402354.0,26.6409,26.6496,26.5971,26.6234,402354.0
2023-05-02 15:30:00,30.44,30.51,30.41,30.48,558158.0,26.6234,26.6846,26.5971,26.6584,558158.0
2023-05-03 09:30:00,30.53,30.61,30.41,30.54,384158.0,26.7021,26.7721,26.5971,26.7108,384158.0
2023-05-03 10:00:00,30.55,30.55,30.46,30.48,297340.0,26.7196,26.7196,26.6409,26.6584,297340.0
2023-05-03 10:30:00,30.47,30.5,30.41,30.44,301717.0,26.6496,26.6759,26.5971,26.6234,301717.0
2023-05-03 11:00:00,30.44,30.45,30.41,30.44,254998.0,26.6234,26.6321,26.5971,26.6234,254998.0
2023-05-03 11:30:00,30.44,30.46,30.42,30.44,217751.0,26.6234,26.6409,26.6059,26.6234,217751.0
2023-05-03 12:00:00,30.44,30.47,30.44,30.46,206685.0,26.6234,26.6496,26.6234,26.6409,206685.0
2023-05-03 12:30:00,30.46,30.48,30.44,30.46,249682.0,26.6409,26.6584,26.6234,26.6409,249682.0
2023-05-03 13:00:00,30.46,30.46,30.45,30.46,181318.0,26.6409,26.6409,26.6321,26.6409,181318.0
2023-05-03 13:30:00,30.46,30.46,30.43,30.45,247105.0,26.6409,26.6409,26.6146,26.6321,247105.0
2023-05-03 14:00:00,30.45,30.5,30.42,30.45,257107.0,26.6321,26.6759,26.6059,26.6321,257107.0
2023-05-03 14:30:00,30.46,30.52,30.4,30.46,377324.0,26.6409,26.6933,26.5884,26.6409,377324.0
2023-05-03 15:00:00,30.46,30.48,30.34,30.37,387811.0,26.6409,26.6584,26.5359,26.5621,387811.0
2023-05-03 15:30:00,30.36,30.38,29.97,30.0,4919058.0,26.5534,26.5709,26.2123,26.2385,4919058.0
2023-05-04 09:30:00,29.8,29.83,29.37,29.52,1290317.0,26.0636,26.0899,25.6875,25.8187,1290317.0
2023-05-04 10:00:00,29.51,29.54,29.25,29.26,676808.0,25.81,25.8362,25.5826,25.5913,676808.0
2023-05-04 10:30:00,29.26,29.48,29.25,29.44,935238.0,25.5913,25.7837,25.5826,25.7488,935238.0
2023-05-04 11:00:00,29.44,29.65,29.43,29.45,615032.0,25.7488,25.9324,25.74,25.7575,615032.0
2023-05-04 11:30:00,29.45,29.55,29.42,29.46,574785.0,25.7575,25.845,25.7313,25.7662,574785.0
2023-05-04 12:00:00,29.46,29.49,29.39,29.46,504359.0,25.7662,25.7925,25.705,25.7662,504359.0
2023-05-04 12:30:00,29.46,29.48,29.36,29.39,343835.0,25.7662,25.7837,25.6788,25.705,343835.0
2023-05-04 13:00:00,29.4,29.48,29.38,29.47,286346.0,25.7138,25.7837,25.6963,25.775,286346.0
2023-05-04 13:30:00,29.46,29.48,29.36,29.37,363086.0,25.7662,25.7837,25.6788,25.6875,363086.0
2023-05-04 14:00:00,29.37,29.37,29.29,29.29,1001349.0,25.6875,25.6875,25.6176,25.6176,1001349.0
2023-05-04 14:30:00,29.3,29.3,29.18,29.2,731263.0,25.6263,25.6263,25.5214,25.5388,731263.0
2023-05-04 15:00:00,29.2,29.3,29.19,29.3,643558.0,25.5388,25.6263,25.5301,25.6263,643558.0
2023-05-04 15:30:00,29.3,29.32,29.2,29.32,1060147.0,25.6263,25.6438,25.5388,25.6438,1060147.0
2023-05-05 09:30:00,29.78,29.96,29.7,29.87,1754728.0,26.0461,26.2036,25.9762,26.1248,1754728.0
2023-05-05 10:00:00,29.86,29.88,29.73,29.76,528498.0,26.1161,26.1336,26.0024,26.0286,528498.0
2023-05-05 10:30:00,29.76,29.79,29.73,29.75,349267.0,26.0286,26.0549,26.0024,26.0199,349267.0
2023-05-05 11:00:00,29.76,29.8,29.73,29.79,306607.0,26.0286,26.0636,26.0024,26.0549,306607.0
2023-05-05 11:30:00,29.8,29.8,29.72,29.78,299869.0,26.0636,26.0636,25.9936,26.0461,299869.0
2023-05-05 12:00:00,29.78,29.78,29.73,29.75,285562.0,26.0461,26.0461,26.0024,26.0199,285562.0
2023-05-05 12:30:00,29.75,29.76,29.72,29.76,188241.0,26.0199,26.0286,25.9936,26.0286,188241.0
2023-05-05 13:00:00,29.76,29.8,29.75,29.76,207951.0,26.0286,26.0636,26.0199,26.0286,207951.0
2023-05-05 13:30:00,29.77,29.79,29.71,29.72,260474.0,26.0374,26.0549,25.9849,25.9936,260474.0
2023-05-05 14:00:00,29.72,29.75,29.71,29.74,244269.0,25.9936,26.0199,25.9849,26.0111,244269.0
2023-05-05 14:30:00,29.74,29.79,29.73,29.76,341057.0,26.0111,26.0549,26.0024,26.0286,341057.0
2023-05-05 15:00:00,29.75,29.77,29.74,29.77,246259.0,26.0199,26.0374,26.0111,26.0374,246259.0
2023-05-05 15:30:00,29.77,29.81,29.75,29.76,473257.0,26.0374,26.0724,26.0199,26.0286,473257.0
2023-05-08 09:30:00,29.9,29.9,29.73,29.74,398622.0,26.1511,26.1511,26.0024,26.0111,398622.0
2023-05-08 10:00:00,29.74,29.81,29.72,29.73,288815.0,26.0111,26.0724,25.9936,26.0024,288815.0
2023-05-08 10:30:00,29.74,29.83,29.74,29.83,133659.0,26.0111,26.0899,26.0111,26.0899,133659.0
2023-05-08 11:00:00,29.83,29.88,29.82,29.83,254837.0,26.0899,26.1336,26.0811,26.0899,254837.0
2023-05-08 11:30:00,29.84,29.89,29.83,29.87,156878.0,26.0986,26.1423,26.0899,26.1248,156878.0
2023-05-08 12:00:00,29.87,29.88,29.84,29.85,166672.0,26.1248,26.1336,26.0986,26.1073,166672.0
2023-05-08 12:30:00,29.85,29.87,29.8,29.84,131001.0,26.1073,26.1248,26.0636,26.0986,131001.0
2023-05-08 13:00:00,29.84,29.87,29.82,29.82,159881.0,26.0986,26.1248,26.0811,26.0811,159881.0
2023-05-08 13:30:00,29.83,29.86,29.82,29.85,149343.0,26.0899,26.1161,26.0811,26.1073,149343.0
2023-05-08 14:00:00,29.85,29.85,29.76,29.82,259689.0,26.1073,26.1073,26.0286,26.0811,259689.0
2023-05-08 14:30:00,29.82,29.84,29.8,29.84,160549.0,26.0811,26.0986,26.0636,26.0986,160549.0
2023-05-08 15:00:00,29.84,29.84,29.79,29.82,197979.0,26.0986,26.0986,26.0549,26.0811,197979.0
2023-05-08 15:30:00,29.82,29.82,29.78,29.78,270279.0,26.0811,26.0811,26.0461,26.0461,270279.0
2023-05-09 09:30:00,29.75,29.76,29.57,29.61,418885.0,26.0199,26.0286,25.8625,25.8974,418885.0
2023-05-09 10:00:00,29.61,29.62,29.53,29.6,495440.0,25.8974,25.9062,25.8275,25.8887,495440.0
2023-05-09 10:30:00,29.6,29.63,29.57,29.61,201191.0,25.8887,25.9149,25.8625,25.8974,201191.0
2023-05-09 11:00:00,29.61,29.61,29.53,29.55,309705.0,25.8974,25.8974,25.8275,25.845,309705.0
2023-05-09 11:30:00,29.55,29.55,29.41,29.44,622825.0,25.845,25.845,25.7225,25.7488,622825.0
2023-05-09 12:00:00,29.44,29.53,29.42,29.53,433409.0,25.7488,25.8275,25.7313,25.8275,433409.0
2023-05-09 12:30:00,29.52,29.59,29.52,29.57,265891.0,25.8187,25.8799,25.8187,25.8625,265891.0
2023-05-09 13:00:00,29.57,29.61,29.56,29.6,151584.0,25.8625,25.8974,25.8537,25.8887,151584.0
2023-05-09 13:30:00,29.6,29.71,29.59,29.71,189463.0,25.8887,25.9849,25.8799,25.9849,189463.0
2023-05-09 14:00:00,29.71,29.75,29.7,29.72,250183.0,25.9849,26.0199,25.9762,25.9936,250183.0
2023-05-09 14:30:00,29.72,29.75,29.68,29.71,228100.0,25.9936,26.0199,25.9587,25.9849,228100.0
2023-05-09 15:00:00,29.7,29.73,29.68,29.7,144488.0,25.9762,26.0024,25.9587,25.9762,144488.0
2023-05-09 15:30:00,29.71,29.72,29.67,29.7,374639.0,25.9849,25.9936,25.9499,25.9762,374639.0
2023-05-10 09:30:00,29.95,29.97,29.8,29.95,676434.0,26.1948,26.2123,26.0636,26.1948,676434.0
2023-05-10 10:00:00,29.95,30.03,29.93,29.99,528699.0,26.1948,26.2648,26.1773,26.2298,528699.0
2023-05-10 10:30:00,29.99,30.03,29.89,29.92,352791.0,26.2298,26.2648,26.1423,26.1686,352791.0
2023-05-10 11:00:00,29.92,29.94,29.89,29.93,151245.0,26.1686,26.1861,26.1423,26.1773,151245.0
2023-05-10 11:30:00,29.92,29.94,29.9,29.92,99651.0,26.1686,26.1861,26.1511,26.1686,99651.0
2023-05-10 12:00:00,29.92,29.93,29.84,29.85,428186.0,26.1686,26.1773,26.0986,26.1073,428186.0
2023-05-10 12:30:00,29.86,29.86,29.81,29.83,110399.0,26.1161,26.1161,26.0724,26.0899,110399.0
2023-05-10 13:00:00,29.82,29.85,29.78,29.81,118335.0,26.0811,26.1073,26.0461,26.0724,118335.0
2023-05-10 13:30:00,29.8,29.86,29.78,29.82,141275.0,26.0636,26.1161,26.0461,26.0811,141275.0
2023-05-10 14:00:00,29.83,29.87,29.82,29.84,134041.0,26.0899,26.1248,26.0811,26.0986,134041.0
2023-05-10 14:30:00,29.83,29.89,29.83,29.87,115714.0,26.0899,26.1423,26.0899,26.1248,115714.0
2023-05-10 15:00:00,29.88,29.94,29.86,29.94,191739.0,26.1336,26.1861,26.1161,26.1861,191739.0
2023-05-10 15:30:00,29.93,29.96,29.84,29.89,734625.0,26.1773,26.2036,26.0986,26.1423,734625.0
2023-05-11 09:30:00,29.81,29.81,29.65,29.73,854681.0,26.0724,26.0724,25.9324,26.0024,854681.0
2023-05-11 10:00:00,29.73,29.74,29.65,29.67,369629.0,26.0024,26.0111,25.9324,25.9499,369629.0
2023-05-11 10:30:00,29.68,29.73,29.62,29.71,1280506.0,25.9587,26.0024,25.9062,25.9849,1280506.0
2023-05-11 11:00:00,29.71,29.72,29.65,29.71,178927.0,25.9849,25.9936,25.9324,25.9849,178927.0
2023-05-11 11:30:00,29.71,29.75,29.7,29.73,92469.0,25.9849,26.0199,25.9762,26.0024,92469.0
2023-05-11 12:00:00,29.74,29.77,29.71,29.75,150660.0,26.0111,26.0374,25.9849,26.0199,150660.0
2023-05-11 12:30:00,29.74,29.75,29.72,29.75,85165.0,26.0111,26.0199,25.9936,26.0199,85165.0
2023-05-11 13:00:00,29.75,29.76,29.71,29.71,63442.0,26.0199,26.0286,25.9849,25.9849,63442.0
2023-05-11 13:30:00,29.72,29.74,29.67,29.71,98321.0,25.9936,26.0111,25.9499,25.9849,98321.0
2023-05-11 14:00:00,29.71,29.72,29.65,29.65,107127.0,25.9849,25.9936,25.9324,25.9324,107127.0
2023-05-11 14:30:00,29.65,29.69,29.64,29.68,160973.0,25.9324,25.9674,25.9237,25.9587,160973.0
2023-05-11 15:00:00,29.68,29.68,29.65,29.65,129602.0,25.9587,25.9587,25.9324,25.9324,129602.0
2023-05-11 15:30:00,29.65,29.72,29.64,29.72,512974.0,25.9324,25.9936,25.9237,25.9936,512974.0
2023-05-12 09:30:00,29.8,29.83,29.75,29.79,176445.0,26.0636,26.0899,26.0199,26.0549,176445.0
2023-05-12 10:00:00,29.78,29.78,29.71,29.72,135167.0,26.0461,26.0461,25.9849,25.9936,135167.0
2023-05-12 10:30:00,29.73,29.75,29.71,29.72,106695.0,26.0024,26.0199,25.9849,25.9936,106695.0
2023-05-12 11:00:00,29.73,29.75,29.71,29.73,143902.0,26.0024,26.0199,25.9849,26.0024,143902.0
2023-05-12 11:30:00,29.72,29.74,29.7,29.73,124327.0,25.9936,26.0111,25.9762,26.0024,124327.0
2023-05-12 12:00:00,29.74,29.74,29.68,29.69,108830.0,26.0111,26.0111,25.9587,25.9674,108830.0
2023-05-12 12:30:00,29.69,29.7,29.65,29.66,82448.0,25.9674,25.9762,25.9324,25.9412,82448.0
2023-05-12 13:00:00,29.67,29.72,29.66,29.71,80419.0,25.9499,25.9936,25.9412,25.9849,80419.0
2023-05-12 13:30:00,29.71,29.73,29.68,29.69,145148.0,25.9849,26.0024,25.9587,25.9674,145148.0
2023-05-12 14:00:00,29.68,29.69,29.64,29.64,88481.0,25.9587,25.9674,25.9237,25.9237,88481.0
2023-05-12 14:30:00,29.65,29.7,29.63,29.67,127422.0,25.9324,25.9762,25.9149,25.9499,127422.0
2023-05-12 15:00:00,29.68,29.73,29.67,29.73,117936.0,25.9587,26.0024,25.9499,26.0024,117936.0
2023-05-12 15:30:00,29.73,29.78,29.72,29.77,254092.0,26.0024,26.0461,25.9936,26.0374,254092.0
2023-05-15 09:30:00,29.64,29.69,29.55,29.66,836349.0,25.9237,25.9674,25.845,25.9412,836349.0
2023-05-15 10:00:00,29.67,29.71,29.66,29.68,155519.0,25.9499,25.9849,25.9412,25.9587,155519.0
2023-05-15 10:30:00,29.67,29.71,29.66,29.69,202133.0,25.9499,25.9849,25.9412,25.9674,202133.0
2023-05-15 11:00:00,29.69,29.75,29.68,29.73,180827.0,25.9674,26.0199,25.9587,26.0024,180827.0
2023-05-15 11:30:00,29.72,29.76,29.72,29.75,171585.0,25.9936,26.0286,25.9936,26.0199,171585.0
2023-05-15 12:00:00,29.76,29.76,29.72,29.74,198495.0,26.0286,26.0286,25.9936,26.0111,198495.0
2023-05-15 12:30:00,29.73,29.76,29.72,29.76,97761.0,26.0024,26.0286,25.9936,26.0286,97761.0
2023-05-15 13:00:00,29.76,29.84,29.75,29.81,157906.0,26.0286,26.0986,26.0199,26.0724,157906.0
2023-05-15 13:30:00,29.8,29.82,29.77,29.8,140670.0,26.0636,26.0811,26.0374,26.0636,140670.0
2023-05-15 14:00:00,29.8,29.82,29.74,29.74,98679.0,26.0636,26.0811,26.0111,26.0111,98679.0
2023-05-15 14:30:00,29.75,29.75,29.74,29.75,140227.0,26.0199,26.0199,26.0111,26.0199,140227.0
2023-05-15 15:00:00,29.75,29.8,29.74,29.77,144709.0,26.0199,26.0636,26.0111,26.0374,144709.0
2023-05-15 15:30:00,29.76,29.77,29.63,29.72,736681.0,26.0286,26.0374,25.9149,25.9936,736681.0
2023-05-16 09:30:00,29.67,29.78,29.65,29.71,196458.0,25.9499,26.0461,25.9324,25.9849,196458.0
2023-05-16 10:00:00,29.71,29.72,29.66,29.72,90033.0,25.9849,25.9936,25.9412,25.9936,90033.0
2023-05-16 10:30:00,29.72,29.75,29.7,29.74,76223.0,25.9936,26.0199,25.9762,26.0111,76223.0
2023-05-16 11:00:00,29.74,29.76,29.72,29.73,126282.0,26.0111,26.0286,25.9936,26.0024,126282.0
2023-05-16 11:30:00,29.73,29.74,29.69,29.71,131023.0,26.0024,26.0111,25.9674,25.9849,131023.0
2023-05-16 12:00:00,29.71,29.73,29.69,29.73,85043.0,25.9849,26.0024,25.9674,26.0024,85043.0
2023-05-16 12:30:00,29.73,29.75,29.7,29.74,126920.0,26.0024,26.0199,25.9762,26.0111,126920.0
2023-05-16 13:00:00,29.74,29.75,29.73,29.74,89414.0,26.0111,26.0199,26.0024,26.0111,89414.0
2023-05-16 13:30:00,29.73,29.74,29.7,29.72,56968.0,26.0024,26.0111,25.9762,25.9936,56968.0
2023-05-16 14:00:00,29.71,29.72,29.67,29.68,73769.0,25.9849,25.9936,25.9499,25.9587,73769.0
2023-05-16 14:30:00,29.68,29.69,29.62,29.63,127857.0,25.9587,25.9674,25.9062,25.9149,127857.0
2023-05-16 15:00:00,29.63,29.66,29.61,29.63,323495.0,25.9149,25.9412,25.8974,25.9149,323495.0
2023-05-16 15:30:00,29.62,29.63,29.41,29.44,817696.0,25.9062,25.9149,25.7225,25.7488,817696.0
2023-05-17 09:30:00,29.54,29.68,29.52,29.58,330795.0,25.8362,25.9587,25.8187,25.8712,330795.0
2023-05-17 10:00:00,29.59,29.72,29.58,29.71,175586.0,25.8799,25.9936,25.8712,25.9849,175586.0
2023-05-17 10:30:00,29.71,29.77,29.68,29.74,390809.0,25.9849,26.0374,25.9587,26.0111,390809.0
2023-05-17 11:00:00,29.74,29.84,29.72,29.83,310514.0,26.0111,26.0986,25.9936,26.0899,310514.0
2023-05-17 11:30:00,29.83,29.94,29.82,29.93,555084.0,26.0899,26.1861,26.0811,26.1773,555084.0
2023-05-17 12:00:00,29.94,29.96,29.92,29.93,295751.0,26.1861,26.2036,26.1686,26.1773,295751.0
2023-05-17 12:30:00,29.94,29.99,29.93,29.94,482791.0,26.1861,26.2298,26.1773,26.1861,482791.0
2023-05-17 13:00:00,29.94,29.99,29.94,29.97,199797.0,26.1861,26.2298,26.1861,26.2123,199797.0
2023-05-17 13:30:00,29.97,30.06,29.97,30.03,421629.0,26.2123,26.291,26.2123,26.2648,421629.0
2023-05-17 14:00:00,30.04,30.06,29.98,30.0,425794.0,26.2735,26.291,26.221,26.2385,425794.0
2023-05-17 14:30:00,29.99,30.01,29.97,29.98,566027.0,26.2298,26.2473,26.2123,26.221,566027.0
2023-05-17 15:00:00,29.98,30.02,29.97,29.99,331811.0,26.221,26.256,26.2123,26.2298,331811.0
2023-05-17 15:30:00,29.99,30.03,29.98,30.01,560403.0,26.2298,26.2648,26.221,26.2473,560403.0
2023-05-18 09:30:00,30.0,30.03,29.93,29.95,226536.0,26.2385,26.2648,26.1773,26.1948,226536.0
2023-05-18 10:00:00,29.96,30.09,29.94,30.09,184847.0,26.2036,26.3173,26.1861,26.3173,184847.0
2023-05-18 10:30:00,30.09,30.19,30.08,30.14,422909.0,26.3173,26.4047,26.3085,26.361,422909.0
2023-05-18 11:00:00,30.14,30.19,30.11,30.12,355413.0,26.361,26.4047,26.3347,26.3435,355413.0
2023-05-18 11:30:00,30.12,30.13,30.07,30.08,135648.0,26.3435,26.3522,26.2998,26.3085,135648.0
2023-05-18 12:00:00,30.08,30.09,29.97,30.0,203536.0,26.3085,26.3173,26.2123,26.2385,203536.0
2023-05-18 12:30:00,30.0,30.04,29.99,30.01,107755.0,26.2385,26.2735,26.2298,26.2473,107755.0
2023-05-18 13:00:00,30.01,30.12,30.0,30.1,486903.0,26.2473,26.3435,26.2385,26.326,486903.0
2023-05-18 13:30:00,30.1,30.12,30.05,30.09,227260.0,26.326,26.3435,26.2823,26.3173,227260.0
2023-05-18 14:00:00,30.09,30.09,30.03,30.07,146486.0,26.3173,26.3173,26.2648,26.2998,146486.0
2023-05-18 14:30:00,30.07,30.08,30.02,30.07,225599.0,26.2998,26.3085,26.256,26.2998,225599.0
2023-05-18 15:00:00,30.07,30.07,30.01,30.04,189020.0,26.2998,26.2998,26.2473,26.2735,189020.0
2023-05-18 15:30:00,30.04,30.09,30.0,30.01,374655.0,26.2735,26.3173,26.2385,26.2473,374655.0
2023-05-19 09:30:00,30.13,30.14,30.01,30.05,274902.0,26.3522,26.361,26.2473,26.2823,274902.0
2023-05-19 10:00:00,30.06,30.08,30.04,30.06,97411.0,26.291,26.3085,26.2735,26.291,97411.0
2023-05-19 10:30:00,30.06,30.07,30.03,30.03,182286.0,26.291,26.2998,26.2648,26.2648,182286.0
2023-05-19 11:00:00,30.04,30.04,29.89,29.91,367382.0,26.2735,26.2735,26.1423,26.1598,367382.0
2023-05-19 11:30:00,29.91,29.96,29.84,29.93,210942.0,26.1598,26.2036,26.0986,26.1773,210942.0
2023-05-19 12:00:00,29.93,29.97,29.91,29.96,222528.0,26.1773,26.2123,26.1598,26.2036,222528.0
2023-05-19 12:30:00,29.95,29.99,29.91,29.99,129006.0,26.1948,26.2298,26.1598,26.2298,129006.0
2023-05-19 13:00:00,29.99,30.02,29.98,30.01,89257.0,26.2298,26.256,26.221,26.2473,89257.0
2023-05-19 13:30:00,30.0,30.01,29.98,30.0,70507.0,26.2385,26.2473,26.221,26.2385,70507.0
2023-05-19 14:00:00,30.0,30.01,29.98,30.0,93625.0,26.2385,26.2473,26.221,26.2385,93625.0
2023-05-19 14:30:00,30.0,30.04,29.98,30.03,96919.0,26.2385,26.2735,26.221,26.2648,96919.0
2023-05-19 15:00:00,30.03,30.05,30.0,30.01,177785.0,26.2648,26.2823,26.2385,26.2473,177785.0
2023-05-19 15:30:00,30.01,30.07,29.99,29.99,596634.0,26.2473,26.2998,26.2298,26.2298,596634.0
2023-05-22 09:30:00,30.14,30.15,30.04,30.06,244350.0,26.361,26.3697,26.2735,26.291,244350.0
2023-05-22 10:00:00,30.06,30.1,30.01,30.09,146696.0,26.291,26.326,26.2473,26.3173,146696.0
2023-05-22 10:30:00,30.09,30.1,30.04,30.07,200326.0,26.3173,26.326,26.2735,26.2998,200326.0
2023-05-22 11:00:00,30.07,30.09,30.06,30.08,197126.0,26.2998,26.3173,26.291,26.3085,197126.0
2023-05-22 11:30:00,30.09,30.1,30.08,30.1,152455.0,26.3173,26.326,26.3085,26.326,152455.0
2023-05-22 12:00:00,30.1,30.11,30.09,30.11,170223.0,26.326,26.3347,26.3173,26.3347,170223.0
2023-05-22 12:30:00,30.11,30.12,30.09,30.1,313198.0,26.3347,26.3435,26.3173,26.326,313198.0
2023-05-22 13:00:00,30.1,30.12,30.07,30.11,319104.0,26.326,26.3435,26.2998,26.3347,319104.0
2023-05-22 13:30:00,30.12,30.13,30.11,30.12,166673.0,26.3435,26.3522,26.3347,26.3435,166673.0
2023-05-22 14:00:00,30.13,30.14,30.11,30.12,191361.0,26.3522,26.361,26.3347,26.3435,191361.0
2023-05-22 14:30:00,30.12,30.15,30.11,30.15,170332.0,26.3435,26.3697,26.3347,26.3697,170332.0
2023-05-22 15:00:00,30.15,30.19,30.14,30.17,466133.0,26.3697,26.4047,26.361,26.3872,466133.0
2023-05-22 15:30:00,30.17,30.21,30.16,30.18,619433.0,26.3872,26.4222,26.3785,26.396,619433.0
2023-05-23 09:30:00,30.14,30.2,30.08,30.17,186430.0,26.361,26.4135,26.3085,26.3872,186430.0
2023-05-23 10:00:00,30.18,30.24,30.18,30.21,203217.0,26.396,26.4484,26.396,26.4222,203217.0
2023-05-23 10:30:00,30.21,30.25,30.21,30.23,237497.0,26.4222,26.4572,26.4222,26.4397,237497.0
2023-05-23 11:00:00,30.23,30.25,30.22,30.24,155779.0,26.4397,26.4572,26.431,26.4484,155779.0
2023-05-23 11:30:00,30.24,30.27,30.22,30.26,173325.0,26.4484,26.4747,26.431,26.4659,173325.0
2023-05-23 12:00:00,30.26,30.27,30.22,30.22,156230.0,26.4659,26.4747,26.431,26.431,156230.0
2023-05-23 12:30:00,30.23,30.23,30.18,30.19,258370.0,26.4397,26.4397,26.396,26.4047,258370.0
2023-05-23 13:00:00,30.2,30.22,30.17,30.19,223508.0,26.4135,26.431,26.3872,26.4047,223508.0
2023-05-23 13:30:00,30.19,30.19,30.14,30.16,112141.0,26.4047,26.4047,26.361,26.3785,112141.0
2023-05-23 14:00:00,30.17,30.19,30.1,30.13,159459.0,26.3872,26.4047,26.326,26.3522,159459.0
2023-05-23 14:30:00,30.12,30.15,30.12,30.14,105698.0,26.3435,26.3697,26.3435,26.361,105698.0
2023-05-23 15:00:00,30.14,30.14,30.12,30.14,218919.0,26.361,26.361,26.3435,26.361,218919.0
2023-05-23 15:30:00,30.14,30.16,30.11,30.11,458210.0,26.361,26.3785,26.3347,26.3347,458210.0
2023-05-24 09:30:00,30.02,30.07,29.98,29.99,236981.0,26.256,26.2998,26.221,26.2298,236981.0
2023-05-24 10:00:00,29.99,30.04,29.98,30.02,197746.0,26.2298,26.2735,26.221,26.256,197746.0
2023-05-24 10:30:00,30.02,30.11,30.02,30.09,246994.0,26.256,26.3347,26.256,26.3173,246994.0
2023-05-24 11:00:00,30.09,30.15,30.07,30.1,245704.0,26.3173,26.3697,26.2998,26.326,245704.0
2023-05-24 11:30:00,30.11,30.11,30.06,30.08,92534.0,26.3347,26.3347,26.291,26.3085,92534.0
2023-05-24 12:00:00,30.08,30.09,30.03,30.04,150723.0,26.3085,26.3173,26.2648,26.2735,150723.0
2023-05-24 12:30:00,30.05,30.06,30.02,30.03,191755.0,26.2823,26.291,26.256,26.2648,191755.0
2023-05-24 13:00:00,30.02,30.07,30.01,30.05,152971.0,26.256,26.2998,26.2473,26.2823,152971.0
2023-05-24 13:30:00,30.05,30.1,30.05,30.1,202272.0,26.2823,26.326,26.2823,26.326,202272.0
2023-05-24 14:00:00,30.09,30.11,30.07,30.09,177160.0,26.3173,26.3347,26.2998,26.3173,177160.0
2023-05-24 14:30:00,30.09,30.11,30.07,30.08,117701.0,26.3173,26.3347,26.2998,26.3085,117701.0
2023-05-24 15:00:00,30.08,30.15,30.07,30.11,261030.0,26.3085,26.3697,26.2998,26.3347,261030.0
2023-05-24 15:30:00,30.11,30.16,30.08,30.14,412437.0,26.3347,26.3785,26.3085,26.361,412437.0
2023-05-25 09:30:00,30.17,30.2,30.02,30.05,310038.0,26.3872,26.4135,26.256,26.2823,310038.0
2023-05-25 10:00:00,30.06,30.08,30.0,30.05,115962.0,26.291,26.3085,26.2385,26.2823,115962.0
2023-05-25 10:30:00,30.05,30.06,30.02,30.03,165062.0,26.2823,26.291,26.256,26.2648,165062.0
2023-05-25 11:00:00,30.03,30.05,30.01,30.03,108218.0,26.2648,26.2823,26.2473,26.2648,108218.0
2023-05-25 11:30:00,30.03,30.03,29.87,29.88,284038.0,26.2648,26.2648,26.1248,26.1336,284038.0
2023-05-25 12:00:00,29.89,29.95,29.88,29.91,164813.0,26.1423,26.1948,26.1336,26.1598,164813.0
2023-05-25 12:30:00,29.91,29.95,29.9,29.92,143749.0,26.1598,26.1948,26.1511,26.1686,143749.0
2023-05-25 13:00:00,29.91,29.98,29.9,29.97,85108.0,26.1598,26.221,26.1511,26.2123,85108.0
2023-05-25 13:30:00,29.98,29.99,29.95,29.98,90326.0,26.221,26.2298,26.1948,26.221,90326.0
2023-05-25 14:00:00,29.98,30.04,29.97,30.0,123550.0,26.221,26.2735,26.2123,26.2385,123550.0
2023-05-25 14:30:00,29.99,30.0,29.95,29.96,193134.0,26.2298,26.2385,26.1948,26.2036,193134.0
2023-05-25 15:00:00,29.96,29.99,29.96,29.99,159732.0,26.2036,26.2298,26.2036,26.2298,159732.0
2023-05-25 15:30:00,29.99,30.0,29.96,29.96,254009.0,26.2298,26.2385,26.2036,26.2036,254009.0
2023-05-26 09:30:00,30.02,30.02,29.93,29.95,250184.0,26.256,26.256,26.1773,26.1948,250184.0
2023-05-26 10:00:00,29.95,30.05,29.94,30.05,258548.0,26.1948,26.2823,26.1861,26.2823,258548.0
2023-05-26 10:30:00,30.05,30.08,30.02,30.03,72562.0,26.2823,26.3085,26.256,26.2648,72562.0
2023-05-26 11:00:00,30.03,30.06,30.0,30.03,116873.0,26.2648,26.291,26.2385,26.2648,116873.0
2023-05-26 11:30:00,30.03,30.03,30.01,30.03,68006.0,26.2648,26.2648,26.2473,26.2648,68006.0
2023-05-26 12:00:00,30.03,30.09,30.02,30.07,157671.0,26.2648,26.3173,26.256,26.2998,157671.0
2023-05-26 12:30:00,30.07,30.09,30.06,30.08,89432.0,26.2998,26.3173,26.291,26.3085,89432.0
2023-05-26 13:00:00,30.08,30.11,30.07,30.1,163328.0,26.3085,26.3347,26.2998,26.326,163328.0
2023-05-26 13:30:00,30.1,30.11,30.07,30.1,148481.0,26.326,26.3347,26.2998,26.326,148481.0
2023-05-26 14:00:00,30.1,30.13,30.07,30.12,204423.0,26.326,26.3522,26.2998,26.3435,204423.0
2023-05-26 14:30:00,30.12,30.16,30.12,30.14,195386.0,26.3435,26.3785,26.3435,26.361,195386.0
2023-05-26 15:00:00,30.15,30.17,30.13,30.14,242145.0,26.3697,26.3872,26.3522,26.361,242145.0
2023-05-26 15:30:00,30.13,30.18,30.12,30.14,285309.0,26.3522,26.396,26.3435,26.361,285309.0
2023-05-30 09:30:00,30.28,30.28,30.18,30.23,394648.0,26.4834,26.4834,26.396,26.4397,394648.0
2023-05-30 10:00:00,30.23,30.28,30.18,30.24,128294.0,26.4397,26.4834,26.396,26.4484,128294.0
2023-05-30 10:30:00,30.24,30.26,30.2,30.23,142519.0,26.4484,26.4659,26.4135,26.4397,142519.0
2023-05-30 11:00:00,30.22,30.24,30.2,30.23,169686.0,26.431,26.4484,26.4135,26.4397,169686.0
2023-05-30 11:30:00,30.24,30.26,30.22,30.26,111078.0,26.4484,26.4659,26.431,26.4659,111078.0
2023-05-30 12:00:00,30.25,30.3,30.25,30.29,88217.0,26.4572,26.5009,26.4572,26.4922,88217.0
2023-05-30 12:30:00,30.28,30.29,30.25,30.27,115000.0,26.4834,26.4922,26.4572,26.4747,115000.0
2023-05-30 13:00:00,30.28,30.3,30.25,30.29,144826.0,26.4834,26.5009,26.4572,26.4922,144826.0
2023-05-30 13:30:00,30.3,30.33,30.28,30.28,252909.0,26.5009,26.5272,26.4834,26.4834,252909.0
2023-05-30 14:00:00,30.28,30.35,30.26,30.35,158876.0,26.4834,26.5447,26.4659,26.5447,158876.0
2023-05-30 14:30:00,30.35,30.36,30.32,30.33,163672.0,26.5447,26.5534,26.5184,26.5272,163672.0
2023-05-30 15:00:00,30.32,30.33,30.29,30.33,165306.0,26.5184,26.5272,26.4922,26.5272,165306.0
2023-05-30 15:30:00,30.33,30.35,30.31,30.33,489689.0,26.5272,26.5447,26.5097,26.5272,489689.0
2023-05-31 09:30:00,30.27,30.33,30.25,30.32,218429.0,26.4747,26.5272,26.4572,26.5184,218429.0
2023-05-31 10:00:00,30.32,30.32,30.26,30.27,159155.0,26.5184,26.5184,26.4659,26.4747,159155.0
2023-05-31 10:30:00,30.27,30.31,30.26,30.28,186302.0,26.4747,26.5097,26.4659,26.4834,186302.0
2023-05-31 11:00:00,30.27,30.32,30.27,30.3,89708.0,26.4747,26.5184,26.4747,26.5009,89708.0
2023-05-31 11:30:00,30.3,30.33,30.29,30.32,109285.0,26.5009,26.5272,26.4922,26.5184,109285.0
2023-05-31 12:00:00,30.32,30.39,30.31,30.38,153925.0,26.5184,26.5796,26.5097,26.5709,153925.0
2023-05-31 12:30:00,30.39,30.42,30.37,30.38,197256.0,26.5796,26.6059,26.5621,26.5709,197256.0
2023-05-31 13:00:00,30.39,30.41,30.37,30.39,137897.0,26.5796,26.5971,26.5621,26.5796,137897.0
2023-05-31 13:30:00,30.41,30.43,30.39,30.42,102534.0,26.5971,26.6146,26.5796,26.6059,102534.0
2023-05-31 14:00:00,30.41,30.47,30.41,30.45,115472.0,26.5971,26.6496,26.5971,26.6321,115472.0
2023-05-31 14:30:00,30.45,30.47,30.41,30.43,134695.0,26.6321,26.6496,26.5971,26.6146,134695.0
2023-05-31 15:00:00,30.43,30.44,30.39,30.41,321058.0,26.6146,26.6234,26.5796,26.5971,321058.0
2023-05-31 15:30:00,30.42,30.48,30.38,30.45,456193.0,26.6059,26.6584,26.5709,26.6321,456193.0
2023-06-01 09:30:00,30.37,30.37,30.23,30.27,330408.0,26.7061,26.7061,26.583,26.6182,330408.0
2023-06-01 10:00:00,30.27,30.34,30.27,30.3,206255.0,26.6182,26.6797,26.6182,26.6445,206255.0
2023-06-01 10:30:00,30.31,30.39,30.29,30.38,249044.0,26.6533,26.7237,26.6357,26.7149,249044.0
2023-06-01 11:00:00,30.38,30.42,30.37,30.4,283637.0,26.7149,26.7501,26.7061,26.7325,283637.0
2023-06-01 11:30:00,30.4,30.49,30.39,30.48,247477.0,26.7325,26.8116,26.7237,26.8028,247477.0
2023-06-01 12:00:00,30.49,30.5,30.45,30.46,165765.0,26.8116,26.8204,26.7764,26.7852,165765.0
2023-06-01 12:30:00,30.46,30.47,30.38,30.38,174100.0,26.7852,26.794,26.7149,26.7149,174100.0
2023-06-01 13:00:00,30.39,30.45,30.38,30.45,121428.0,26.7237,26.7764,26.7149,26.7764,121428.0
2023-06-01 13:30:00,30.44,30.52,30.43,30.52,127927.0,26.7677,26.838,26.7589,26.838,127927.0
2023-06-01 14:00:00,30.52,30.54,30.48,30.53,182638.0,26.838,26.8556,26.8028,26.8468,182638.0
2023-06-01 14:30:00,30.53,30.55,30.52,30.54,149166.0,26.8468,26.8644,26.838,26.8556,149166.0
2023-06-01 15:00:00,30.54,30.56,30.49,30.49,173109.0,26.8556,26.8732,26.8116,26.8116,173109.0
2023-06-01 15:30:00,30.49,30.5,30.41,30.46,433767.0,26.8116,26.8204,26.7413,26.7852,433767.0
2023-06-02 09:30:00,30.5,30.68,30.5,30.62,366437.0,26.8204,26.9787,26.8204,26.9259,366437.0
2023-06-02 10:00:00,30.61,30.67,30.6,30.65,171015.0,26.9171,26.9699,26.9083,26.9523,171015.0
2023-06-02 10:30:00,30.65,30.74,30.64,30.73,279670.0,26.9523,27.0315,26.9435,27.0227,279670.0
2023-06-02 11:00:00,30.74,30.76,30.72,30.75,203157.0,27.0315,27.049,27.0139,27.0403,203157.0
2023-06-02 11:30:00,30.75,30.79,30.72,30.79,310358.0,27.0403,27.0754,27.0139,27.0754,310358.0
2023-06-02 12:00:00,30.79,30.8,30.74,30.76,227926.0,27.0754,27.0842,27.0315,27.049,227926.0
2023-06-02 12:30:00,30.76,30.79,30.76,30.78,175577.0,27.049,27.0754,27.049,27.0666,175577.0
2023-06-02 13:00:00,30.79,30.84,30.77,30.84,456926.0,27.0754,27.1194,27.0578,27.1194,456926.0
2023-06-02 13:30:00,30.84,30.89,30.83,30.89,379925.0,27.1194,27.1634,27.1106,27.1634,379925.0
2023-06-02 14:00:00,30.89,30.92,30.78,30.88,1481342.0,27.1634,27.1897,27.0666,27.1546,1481342.0
2023-06-02 14:30:00,30.88,30.92,30.85,30.92,407763.0,27.1546,27.1897,27.1282,27.1897,407763.0
2023-06-02 15:00:00,30.92,30.93,30.89,30.9,328668.0,27.1897,27.1985,27.1634,27.1722,328668.0
2023-06-02 15:30:00,30.9,30.93,30.88,30.88,566371.0,27.1722,27.1985,27.1546,27.1546,566371.0
2023-06-05 09:30:00,30.91,30.91,30.7,30.72,295339.0,27.1809,27.1809,26.9963,27.0139,295339.0
2023-06-05 10:00:00,30.72,30.77,30.69,30.73,178143.0,27.0139,27.0578,26.9875,27.0227,178143.0
2023-06-05 10:30:00,30.73,30.8,30.72,30.75,171477.0,27.0227,27.0842,27.0139,27.0403,171477.0
2023-06-05 11:00:00,30.75,30.79,30.75,30.76,104175.0,27.0403,27.0754,27.0403,27.049,104175.0
2023-06-05 11:30:00,30.77,30.82,30.76,30.82,149310.0,27.0578,27.1018,27.049,27.1018,149310.0
2023-06-05 12:00:00,30.82,30.85,30.81,30.84,194004.0,27.1018,27.1282,27.093,27.1194,194004.0
2023-06-05 12:30:00,30.84,30.88,30.83,30.88,231734.0,27.1194,27.1546,27.1106,27.1546,231734.0
2023-06-05 13:00:00,30.88,30.9,30.87,30.87,205107.0,27.1546,27.1722,27.1458,27.1458,205107.0
2023-06-05 13:30:00,30.87,30.91,30.85,30.91,184523.0,27.1458,27.1809,27.1282,27.1809,184523.0
2023-06-05 14:00:00,30.91,30.91,30.87,30.88,160448.0,27.1809,27.1809,27.1458,27.1546,160448.0
2023-06-05 14:30:00,30.88,30.88,30.81,30.86,175005.0,27.1546,27.1546,27.093,27.137,175005.0
2023-06-05 15:00:00,30.86,30.86,30.81,30.82,145950.0,27.137,27.137,27.093,27.1018,145950.0
2023-06-05 15:30:00,30.82,30.82,30.75,30.75,294736.0,27.1018,27.1018,27.0403,27.0403,294736.0
2023-06-06 09:30:00,30.8,30.82,30.72,30.8,183271.0,27.0842,27.1018,27.0139,27.0842,183271.0
2023-06-06 10:00:00,30.8,30.88,30.77,30.88,188692.0,27.0842,27.1546,27.0578,27.1546,188692.0
2023-06-06 10:30:00,30.88,30.98,30.87,30.94,360868.0,27.1546,27.2425,27.1458,27.2073,360868.0
2023-06-06 11:00:00,30.94,30.97,30.9,30.92,283249.0,27.2073,27.2337,27.1722,27.1897,283249.0
2023-06-06 11:30:00,30.92,30.97,30.92,30.96,229993.0,27.1897,27.2337,27.1897,27.2249,229993.0
2023-06-06 12:00:00,30.96,30.96,30.92,30.94,192094.0,27.2249,27.2249,27.1897,27.2073,192094.0
2023-06-06 12:30:00,30.94,30.96,30.92,30.94,174094.0,27.2073,27.2249,27.1897,27.2073,174094.0
2023-06-06 13:00:00,30.93,30.96,30.9,30.93,211743.0,27.1985,27.2249,27.1722,27.1985,211743.0
2023-06-06 13:30:00,30.93,30.93,30.9,30.91,243414.0,27.1985,27.1985,27.1722,27.1809,243414.0
2023-06-06 14:00:00,30.91,30.94,30.9,30.94,204394.0,27.1809,27.2073,27.1722,27.2073,204394.0
2023-06-06 14:30:00,30.94,30.96,30.92,30.95,424855.0,27.2073,27.2249,27.1897,27.2161,424855.0
2023-06-06 15:00:00,30.94,30.96,30.94,30.96,277432.0,27.2073,27.2249,27.2073,27.2249,277432.0
2023-06-06 15:30:00,30.96,30.97,30.94,30.94,357802.0,27.2249,27.2337,27.2073,27.2073,357802.0
2023-06-07 09:30:00,30.99,31.06,30.93,31.02,380519.0,27.2513,27.3129,27.1985,27.2777,380519.0
2023-06-07 10:00:00,31.01,31.03,30.98,31.0,201817.0,27.2689,27.2865,27.2425,27.2601,201817.0
2023-06-07 10:30:00,31.0,31.02,30.93,30.99,574567.0,27.2601,27.2777,27.1985,27.2513,574567.0
2023-06-07 11:00:00,30.99,30.99,30.98,30.99,149669.0,27.2513,27.2513,27.2425,27.2513,149669.0
2023-06-07 11:30:00,30.99,31.0,30.92,30.93,217107.0,27.2513,27.2601,27.1897,27.1985,217107.0
2023-06-07 12:00:00,30.93,30.95,30.92,30.93,126300.0,27.1985,27.2161,27.1897,27.1985,126300.0
2023-06-07 12:30:00,30.93,30.96,30.89,30.92,162591.0,27.1985,27.2249,27.1634,27.1897,162591.0
2023-06-07 13:00:00,30.91,30.92,30.86,30.89,205692.0,27.1809,27.1897,27.137,27.1634,205692.0
2023-06-07 13:30:00,30.88,30.89,30.87,30.89,150277.0,27.1546,27.1634,27.1458,27.1634,150277.0
2023-06-07 14:00:00,30.89,30.89,30.84,30.88,162891.0,27.1634,27.1634,27.1194,27.1546,162891.0
2023-06-07 14:30:00,30.88,30.88,30.85,30.88,152523.0,27.1546,27.1546,27.1282,27.1546,152523.0
2023-06-07 15:00:00,30.88,30.89,30.85,30.85,170602.0,27.1546,27.1634,27.1282,27.1282,170602.0
2023-06-07 15:30:00,30.85,30.9,30.85,30.85,319419.0,27.1282,27.1722,27.1282,27.1282,319419.0
2023-06-08 09:30:00,30.92,30.93,30.77,30.81,344145.0,27.1897,27.1985,27.0578,27.093,344145.0
2023-06-08 10:00:00,30.81,30.84,30.78,30.81,295530.0,27.093,27.1194,27.0666,27.093,295530.0
2023-06-08 10:30:00,30.81,30.83,30.76,30.76,138197.0,27.093,27.1106,27.049,27.049,138197.0
2023-06-08 11:00:00,30.77,30.81,30.76,30.8,209356.0,27.0578,27.093,27.049,27.0842,209356.0
2023-06-08 11:30:00,30.8,30.84,30.79,30.83,139202.0,27.0842,27.1194,27.0754,27.1106,139202.0
2023-06-08 12:00:00,30.83,30.88,30.82,30.88,301573.0,27.1106,27.1546,27.1018,27.1546,301573.0
2023-06-08 12:30:00,30.87,30.88,30.83,30.83,55492.0,27.1458,27.1546,27.1106,27.1106,55492.0
2023-06-08 13:00:00,30.84,30.86,30.83,30.84,95959.0,27.1194,27.137,27.1106,27.1194,95959.0
2023-06-08 13:30:00,30.84,30.86,30.83,30.83,132659.0,27.1194,27.137,27.1106,27.1106,132659.0
2023-06-08 14:00:00,30.83,30.84,30.79,30.83,152502.0,27.1106,27.1194,27.0754,27.1106,152502.0
2023-06-08 14:30:00,30.83,30.84,30.81,30.82,179547.0,27.1106,27.1194,27.093,27.1018,179547.0
2023-06-08 15:00:00,30.82,30.83,30.77,30.79,185614.0,27.1018,27.1106,27.0578,27.0754,185614.0
2023-06-08 15:30:00,30.78,30.82,30.77,30.8,673085.0,27.0666,27.1018,27.0578,27.0842,673085.0
2023-06-09 09:30:00,30.87,30.87,30.77,30.8,282564.0,27.1458,27.1458,27.0578,27.0842,282564.0
2023-06-09 10:00:00,30.8,30.85,30.8,30.85,178023.0,27.0842,27.1282,27.0842,27.1282,178023.0
2023-06-09 10:30:00,30.85,30.86,30.8,30.84,236520.0,27.1282,27.137,27.0842,27.1194,236520.0
2023-06-09 11:00:00,30.83,30.86,30.82,30.83,369860.0,27.1106,27.137,27.1018,27.1106,369860.0
2023-06-09 11:30:00,30.82,30.85,30.8,30.84,530988.0,27.1018,27.1282,27.0842,27.1194,530988.0
2023-06-09 12:00:00,30.84,30.84,30.77,30.78,256978.0,27.1194,27.1194,27.0578,27.0666,256978.0
2023-06-09 12:30:00,30.78,30.78,30.76,30.77,104975.0,27.0666,27.0666,27.049,27.0578,104975.0
2023-06-09 13:00:00,30.76,30.79,30.76,30.79,96913.0,27.049,27.0754,27.049,27.0754,96913.0
2023-06-09 13:30:00,30.79,30.81,30.78,30.8,123018.0,27.0754,27.093,27.0666,27.0842,123018.0
2023-06-09 14:00:00,30.8,30.82,30.76,30.77,199963.0,27.0842,27.1018,27.049,27.0578,199963.0
2023-06-09 14:30:00,30.77,30.77,30.72,30.75,131071.0,27.0578,27.0578,27.0139,27.0403,131071.0
2023-06-09 15:00:00,30.75,30.75,30.7,30.74,173157.0,27.0403,27.0403,26.9963,27.0315,173157.0
2023-06-09 15:30:00,30.74,30.78,30.72,30.73,514588.0,27.0315,27.0666,27.0139,27.0227,514588.0
2023-06-12 09:30:00,30.78,30.83,30.73,30.74,261401.0,27.0666,27.1106,27.0227,27.0315,261401.0
2023-06-12 10:00:00,30.74,30.75,30.64,30.65,208330.0,27.0315,27.0403,26.9435,26.9523,208330.0
2023-06-12 10:30:00,30.64,30.64,30.59,30.64,228589.0,26.9435,26.9435,26.8996,26.9435,228589.0
2023-06-12 11:00:00,30.64,30.66,30.56,30.57,273336.0,26.9435,26.9611,26.8732,26.882,273336.0
2023-06-12 11:30:00,30.57,30.58,30.52,30.52,129996.0,26.882,26.8908,26.838,26.838,129996.0
2023-06-12 12:00:00,30.53,30.6,30.52,30.59,218911.0,26.8468,26.9083,26.838,26.8996,218911.0
2023-06-12 12:30:00,30.59,30.62,30.59,30.6,85190.0,26.8996,26.9259,26.8996,26.9083,85190.0
2023-06-12 13:00:00,30.6,30.61,30.57,30.57,85247.0,26.9083,26.9171,26.882,26.882,85247.0
2023-06-12 13:30:00,30.58,30.63,30.56,30.63,124603.0,26.8908,26.9347,26.8732,26.9347,124603.0
2023-06-12 14:00:00,30.62,30.64,30.61,30.61,129138.0,26.9259,26.9435,26.9171,26.9171,129138.0
2023-06-12 14:30:00,30.61,30.63,30.58,30.61,198455.0,26.9171,26.9347,26.8908,26.9171,198455.0
2023-06-12 15:00:00,30.61,30.62,30.57,30.58,252691.0,26.9171,26.9259,26.882,26.8908,252691.0
2023-06-12 15:30:00,30.58,30.68,30.57,30.67,530162.0,26.8908,26.9787,26.882,26.9699,530162.0
2023-06-13 09:30:00,30.74,30.84,30.67,30.68,298130.0,27.0315,27.1194,26.9699,26.9787,298130.0
2023-06-13 10:00:00,30.69,30.74,30.65,30.7,162806.0,26.9875,27.0315,26.9523,26.9963,162806.0
2023-06-13 10:30:00,30.71,30.72,30.67,30.68,161487.0,27.0051,27.0139,26.9699,26.9787,161487.0
2023-06-13 11:00:00,30.68,30.71,30.64,30.65,149814.0,26.9787,27.0051,26.9435,26.9523,149814.0
2023-06-13 11:30:00,30.65,30.72,30.63,30.7,423797.0,26.9523,27.0139,26.9347,26.9963,423797.0
2023-06-13 12:00:00,30.69,30.74,30.68,30.73,140658.0,26.9875,27.0315,26.9787,27.0227,140658.0
2023-06-13 12:30:00,30.73,30.74,30.71,30.73,110434.0,27.0227,27.0315,27.0051,27.0227,110434.0
2023-06-13 13:00:00,30.73,30.76,30.72,30.75,166412.0,27.0227,27.049,27.0139,27.0403,166412.0
2023-06-13 13:30:00,30.75,30.77,30.74,30.75,174168.0,27.0403,27.0578,27.0315,27.0403,174168.0
2023-06-13 14:00:00,30.75,30.78,30.73,30.74,187388.0,27.0403,27.0666,27.0227,27.0315,187388.0
2023-06-13 14:30:00,30.74,30.76,30.7,30.72,202182.0,27.0315,27.049,26.9963,27.0139,202182.0
2023-06-13 15:00:00,30.73,30.75,30.7,30.71,193245.0,27.0227,27.0403,26.9963,27.0051,193245.0
2023-06-13 15:30:00,30.72,30.74,30.66,30.66,489331.0,27.0139,27.0315,26.9611,26.9611,489331.0
2023-06-14 09:30:00,30.72,30.74,30.63,30.65,293865.0,27.0139,27.0315,26.9347,26.9523,293865.0
2023-06-14 10:00:00,30.65,30.69,30.59,30.6,289523.0,26.9523,26.9875,26.8996,26.9083,289523.0
2023-06-14 10:30:00,30.6,30.63,30.54,30.55,237406.0,26.9083,26.9347,26.8556,26.8644,237406.0
2023-06-14 11:00:00,30.55,30.63,30.54,30.63,252859.0,26.8644,26.9347,26.8556,26.9347,252859.0
2023-06-14 11:30:00,30.63,30.67,30.61,30.63,135657.0,26.9347,26.9699,26.9171,26.9347,135657.0
2023-06-14 12:00:00,30.63,30.67,30.61,30.65,114581.0,26.9347,26.9699,26.9171,26.9523,114581.0
2023-06-14 12:30:00,30.65,30.67,30.63,30.64,168647.0,26.9523,26.9699,26.9347,26.9435,168647.0
2023-06-14 13:00:00,30.64,30.64,30.59,30.62,97520.0,26.9435,26.9435,26.8996,26.9259,97520.0
2023-06-14 13:30:00,30.62,30.63,30.57,30.59,258246.0,26.9259,26.9347,26.882,26.8996,258246.0
2023-06-14 14:00:00,30.59,30.59,30.38,30.41,831293.0,26.8996,26.8996,26.7149,26.7413,831293.0
2023-06-14 14:30:00,30.42,30.51,30.39,30.49,375537.0,26.7501,26.8292,26.7237,26.8116,375537.0
2023-06-14 15:00:00,30.49,30.56,30.47,30.5,283113.0,26.8116,26.8732,26.794,26.8204,283113.0
2023-06-14 15:30:00,30.51,30.53,30.47,30.51,426355.0,26.8292,26.8468,26.794,26.8292,426355.0
2023-06-15 09:30:00,30.54,30.63,30.51,30.61,220035.0,26.8556,26.9347,26.8292,26.9171,220035.0
2023-06-15 10:00:00,30.62,30.63,30.58,30.6,141336.0,26.9259,26.9347,26.8908,26.9083,141336.0
2023-06-15 10:30:00,30.6,30.61,30.56,30.59,121937.0,26.9083,26.9171,26.8732,26.8996,121937.0
2023-06-15 11:00:00,30.59,30.62,30.57,30.62,116161.0,26.8996,26.9259,26.882,26.9259,116161.0
2023-06-15 11:30:00,30.62,30.63,30.6,30.62,167425.0,26.9259,26.9347,26.9083,26.9259,167425.0
2023-06-15 12:00:00,30.62,30.63,30.58,30.59,207689.0,26.9259,26.9347,26.8908,26.8996,207689.0
2023-06-15 12:30:00,30.58,30.62,30.58,30.6,150192.0,26.8908,26.9259,26.8908,26.9083,150192.0
2023-06-15 13:00:00,30.6,30.61,30.56,30.6,110659.0,26.9083,26.9171,26.8732,26.9083,110659.0
2023-06-15 13:30:00,30.6,30.6,30.57,30.58,179649.0,26.9083,26.9083,26.882,26.8908,179649.0
2023-06-15 14:00:00,30.58,30.6,30.57,30.59,96452.0,26.8908,26.9083,26.882,26.8996,96452.0
2023-06-15 14:30:00,30.6,30.63,30.58,30.63,152941.0,26.9083,26.9347,26.8908,26.9347,152941.0
2023-06-15 15:00:00,30.63,30.65,30.62,30.64,338004.0,26.9347,26.9523,26.9259,26.9435,338004.0
2023-06-15 15:30:00,30.65,30.66,30.62,30.63,367853.0,26.9523,26.9611,26.9259,26.9347,367853.0
2023-06-16 09:30:00,30.69,30.72,30.6,30.62,228411.0,26.9875,27.0139,26.9083,26.9259,228411.0
2023-06-16 10:00:00,30.63,30.66,30.59,30.62,146519.0,26.9347,26.9611,26.8996,26.9259,146519.0
2023-06-16 10:30:00,30.62,30.63,30.59,30.63,126045.0,26.9259,26.9347,26.8996,26.9347,126045.0
2023-06-16 11:00:00,30.62,30.63,30.59,30.62,183306.0,26.9259,26.9347,26.8996,26.9259,183306.0
2023-06-16 11:30:00,30.62,30.63,30.59,30.62,168059.0,26.9259,26.9347,26.8996,26.9259,168059.0
2023-06-16 12:00:00,30.62,30.62,30.59,30.6,114498.0,26.9259,26.9259,26.8996,26.9083,114498.0
2023-06-16 12:30:00,30.6,30.63,30.59,30.63,109174.0,26.9083,26.9347,26.8996,26.9347,109174.0
2023-06-16 13:00:00,30.63,30.63,30.6,30.61,103374.0,26.9347,26.9347,26.9083,26.9171,103374.0
2023-06-16 13:30:00,30.61,30.62,30.6,30.61,109648.0,26.9171,26.9259,26.9083,26.9171,109648.0
2023-06-16 14:00:00,30.6,30.61,30.59,30.61,64718.0,26.9083,26.9171,26.8996,26.9171,64718.0
2023-06-16 14:30:00,30.61,30.62,30.6,30.62,91815.0,26.9171,26.9259,26.9083,26.9259,91815.0
2023-06-16 15:00:00,30.61,30.62,30.57,30.58,232606.0,26.9171,26.9259,26.882,26.8908,232606.0
2023-06-16 15:30:00,30.59,30.61,30.57,30.6,344766.0,26.8996,26.9171,26.882,26.9083,344766.0
2023-06-20 09:30:00,30.59,30.66,30.57,30.58,192371.0,26.8996,26.9611,26.882,26.8908,192371.0
2023-06-20 10:00:00,30.57,30.58,30.46,30.5,265676.0,26.882,26.8908,26.7852,26.8204,265676.0
2023-06-20 10:30:00,30.49,30.51,30.48,30.49,207157.0,26.8116,26.8292,26.8028,26.8116,207157.0
2023-06-20 11:00:00,30.49,30.51,30.48,30.48,133217.0,26.8116,26.8292,26.8028,26.8028,133217.0
2023-06-20 11:30:00,30.48,30.5,30.46,30.46,195492.0,26.8028,26.8204,26.7852,26.7852,195492.0
2023-06-20 12:00:00,30.46,30.49,30.44,30.48,167716.0,26.7852,26.8116,26.7677,26.8028,167716.0
2023-06-20 12:30:00,30.48,30.51,30.46,30.5,284779.0,26.8028,26.8292,26.7852,26.8204,284779.0
2023-06-20 13:00:00,30.5,30.52,30.47,30.51,115099.0,26.8204,26.838,26.794,26.8292,115099.0
2023-06-20 13:30:00,30.51,30.52,30.49,30.5,136264.0,26.8292,26.838,26.8116,26.8204,136264.0
2023-06-20 14:00:00,30.49,30.52,30.49,30.51,109950.0,26.8116,26.838,26.8116,26.8292,109950.0
2023-06-20 14:30:00,30.51,30.52,30.49,30.5,170556.0,26.8292,26.838,26.8116,26.8204,170556.0
2023-06-20 15:00:00,30.51,30.52,30.49,30.51,162374.0,26.8292,26.838,26.8116,26.8292,162374.0
2023-06-20 15:30:00,30.51,30.52,30.41,30.48,512598.0,26.8292,26.838,26.7413,26.8028,512598.0
2023-06-21 09:30:00,30.5,30.5,30.33,30.39,263807.0,26.8204,26.8204,26.6709,26.7237,263807.0
2023-06-21 10:00:00,30.39,30.42,30.36,30.4,115706.0,26.7237,26.7501,26.6973,26.7325,115706.0
2023-06-21 10:30:00,30.39,30.45,30.39,30.45,232640.0,26.7237,26.7764,26.7237,26.7764,232640.0
2023-06-21 11:00:00,30.45,30.49,30.42,30.49,187305.0,26.7764,26.8116,26.7501,26.8116,187305.0
2023-06-21 11:30:00,30.48,30.49,30.44,30.48,148266.0,26.8028,26.8116,26.7677,26.8028,148266.0
2023-06-21 12:00:00,30.48,30.56,30.47,30.54,301448.0,26.8028,26.8732,26.794,26.8556,301448.0
2023-06-21 12:30:00,30.55,30.56,30.49,30.49,114369.0,26.8644,26.8732,26.8116,26.8116,114369.0
2023-06-21 13:00:00,30.49,30.52,30.46,30.5,93170.0,26.8116,26.838,26.7852,26.8204,93170.0
2023-06-21 13:30:00,30.5,30.55,30.49,30.55,124371.0,26.8204,26.8644,26.8116,26.8644,124371.0
2023-06-21 14:00:00,30.55,30.62,30.54,30.59,333387.0,26.8644,26.9259,26.8556,26.8996,333387.0
2023-06-21 14:30:00,30.58,30.59,30.55,30.58,252138.0,26.8908,26.8996,26.8644,26.8908,252138.0
2023-06-21 15:00:00,30.58,30.59,30.54,30.55,155499.0,26.8908,26.8996,26.8556,26.8644,155499.0
2023-06-21 15:30:00,30.56,30.56,30.51,30.53,317674.0,26.8732,26.8732,26.8292,26.8468,317674.0
2023-06-22 09:30:00,30.56,30.56,30.44,30.47,273482.0,26.8732,26.8732,26.7677,26.794,273482.0
2023-06-22 10:00:00,30.46,30.52,30.45,30.52,145730.0,26.7852,26.838,26.7764,26.838,145730.0
2023-06-22 10:30:00,30.51,30.53,30.45,30.47,229058.0,26.8292,26.8468,26.7764,26.794,229058.0
2023-06-22 11:00:00,30.47,30.49,30.42,30.45,150900.0,26.794,26.8116,26.7501,26.7764,150900.0
2023-06-22 11:30:00,30.44,30.5,30.44,30.48,211026.0,26.7677,26.8204,26.7677,26.8028,211026.0
2023-06-22 12:00:00,30.48,30.54,30.47,30.53,172356.0,26.8028,26.8556,26.794,26.8468,172356.0
2023-06-22 12:30:00,30.54,30.54,30.49,30.52,144505.0,26.8556,26.8556,26.8116,26.838,144505.0
2023-06-22 13:00:00,30.52,30.52,30.48,30.5,129010.0,26.838,26.838,26.8028,26.8204,129010.0
2023-06-22 13:30:00,30.5,30.52,30.48,30.51,114238.0,26.8204,26.838,26.8028,26.8292,114238.0
2023-06-22 14:00:00,30.51,30.52,30.49,30.51,132715.0,26.8292,26.838,26.8116,26.8292,132715.0
2023-06-22 14:30:00,30.51,30.54,30.5,30.51,320164.0,26.8292,26.8556,26.8204,26.8292,320164.0
2023-06-22 15:00:00,30.52,30.52,30.5,30.51,169905.0,26.838,26.838,26.8204,26.8292,169905.0
2023-06-22 15:30:00,30.51,30.51,30.43,30.47,354554.0,26.8292,26.8292,26.7589,26.794,354554.0
2023-06-23 09:30:00,30.38,30.46,30.34,30.46,189455.0,26.7149,26.7852,26.6797,26.7852,189455.0
2023-06-23 10:00:00,30.45,30.47,30.43,30.45,121476.0,26.7764,26.794,26.7589,26.7764,121476.0
2023-06-23 10:30:00,30.45,30.5,30.44,30.47,99470.0,26.7764,26.8204,26.7677,26.794,99470.0
2023-06-23 11:00:00,30.48,30.48,30.45,30.47,66181.0,26.8028,26.8028,26.7764,26.794,66181.0
2023-06-23 11:30:00,30.47,30.5,30.46,30.5,120455.0,26.794,26.8204,26.7852,26.8204,120455.0
2023-06-23 12:00:00,30.5,30.51,30.48,30.51,85329.0,26.8204,26.8292,26.8028,26.8292,85329.0
2023-06-23 12:30:00,30.5,30.52,30.5,30.5,105098.0,26.8204,26.838,26.8204,26.8204,105098.0
2023-06-23 13:00:00,30.51,30.53,30.5,30.52,62771.0,26.8292,26.8468,26.8204,26.838,62771.0
2023-06-23 13:30:00,30.52,30.55,30.52,30.53,126144.0,26.838,26.8644,26.838,26.8468,126144.0
2023-06-23 14:00:00,30.52,30.53,30.51,30.52,139046.0,26.838,26.8468,26.8292,26.838,139046.0
2023-06-23 14:30:00,30.52,30.52,30.49,30.5,111702.0,26.838,26.838,26.8116,26.8204,111702.0
2023-06-23 15:00:00,30.5,30.51,30.47,30.48,186464.0,26.8204,26.8292,26.794,26.8028,186464.0
2023-06-23 15:30:00,30.48,30.48,30.44,30.44,194277.0,26.8028,26.8028,26.7677,26.7677,194277.0
2023-06-26 09:30:00,30.55,30.65,30.48,30.62,289920.0,26.8644,26.9523,26.8028,26.9259,289920.0
2023-06-26 10:00:00,30.63,30.69,30.62,30.66,150602.0,26.9347,26.9875,26.9259,26.9611,150602.0
2023-06-26 10:30:00,30.66,30.67,30.62,30.65,222438.0,26.9611,26.9699,26.9259,26.9523,222438.0
2023-06-26 11:00:00,30.65,30.68,30.63,30.67,167618.0,26.9523,26.9787,26.9347,26.9699,167618.0
2023-06-26 11:30:00,30.68,30.68,30.65,30.67,148948.0,26.9787,26.9787,26.9523,26.9699,148948.0
2023-06-26 12:00:00,30.67,30.68,30.64,30.66,152705.0,26.9699,26.9787,26.9435,26.9611,152705.0
2023-06-26 12:30:00,30.66,30.69,30.64,30.69,126612.0,26.9611,26.9875,26.9435,26.9875,126612.0
2023-06-26 13:00:00,30.69,30.69,30.66,30.68,219171.0,26.9875,26.9875,26.9611,26.9787,219171.0
2023-06-26 13:30:00,30.67,30.68,30.67,30.67,57234.0,26.9699,26.9787,26.9699,26.9699,57234.0
2023-06-26 14:00:00,30.67,30.69,30.66,30.68,221528.0,26.9699,26.9875,26.9611,26.9787,221528.0
2023-06-26 14:30:00,30.68,30.69,30.65,30.66,184119.0,26.9787,26.9875,26.9523,26.9611,184119.0
2023-06-26 15:00:00,30.66,30.67,30.63,30.64,126868.0,26.9611,26.9699,26.9347,26.9435,126868.0
2023-06-26 15:30:00,30.64,30.64,30.58,30.59,283548.0,26.9435,26.9435,26.8908,26.8996,283548.0
2023-06-27 09:30:00,30.64,30.74,30.63,30.65,347245.0,26.9435,27.0315,26.9347,26.9523,347245.0
2023-06-27 10:00:00,30.65,30.68,30.61,30.62,381410.0,26.9523,26.9787,26.9171,26.9259,381410.0
2023-06-27 10:30:00,30.62,30.66,30.56,30.63,675473.0,26.9259,26.9611,26.8732,26.9347,675473.0
2023-06-27 11:00:00,30.63,30.63,30.57,30.61,286263.0,26.9347,26.9347,26.882,26.9171,286263.0
2023-06-27 11:30:00,30.61,30.62,30.57,30.61,612617.0,26.9171,26.9259,26.882,26.9171,612617.0
2023-06-27 12:00:00,30.61,30.62,30.59,30.62,100280.0,26.9171,26.9259,26.8996,26.9259,100280.0
2023-06-27 12:30:00,30.61,30.67,30.61,30.66,369276.0,26.9171,26.9699,26.9171,26.9611,369276.0
2023-06-27 13:00:00,30.66,30.67,30.64,30.67,141917.0,26.9611,26.9699,26.9435,26.9699,141917.0
2023-06-27 13:30:00,30.67,30.68,30.65,30.66,284425.0,26.9699,26.9787,26.9523,26.9611,284425.0
2023-06-27 14:00:00,30.66,30.69,30.65,30.68,344017.0,26.9611,26.9875,26.9523,26.9787,344017.0
2023-06-27 14:30:00,30.68,30.69,30.67,30.67,165708.0,26.9787,26.9875,26.9699,26.9699,165708.0
2023-06-27 15:00:00,30.67,30.69,30.65,30.66,408131.0,26.9699,26.9875,26.9523,26.9611,408131.0
2023-06-27 15:30:00,30.66,30.66,30.63,30.64,416456.0,26.9611,26.9611,26.9347,26.9435,416456.0
2023-06-28 09:30:00,30.66,30.67,30.62,30.66,180476.0,26.9611,26.9699,26.9259,26.9611,180476.0
2023-06-28 10:00:00,30.66,30.7,30.64,30.67,171867.0,26.9611,26.9963,26.9435,26.9699,171867.0
2023-06-28 10:30:00,30.67,30.7,30.66,30.69,134446.0,26.9699,26.9963,26.9611,26.9875,134446.0
2023-06-28 11:00:00,30.69,30.7,30.66,30.7,135160.0,26.9875,26.9963,26.9611,26.9963,135160.0
2023-06-28 11:30:00,30.7,30.73,30.69,30.69,223827.0,26.9963,27.0227,26.9875,26.9875,223827.0
2023-06-28 12:00:00,30.69,30.7,30.66,30.66,165237.0,26.9875,26.9963,26.9611,26.9611,165237.0
2023-06-28 12:30:00,30.67,30.68,30.64,30.67,154645.0,26.9699,26.9787,26.9435,26.9699,154645.0
2023-06-28 13:00:00,30.67,30.68,30.65,30.68,163889.0,26.9699,26.9787,26.9523,26.9787,163889.0
2023-06-28 13:30:00,30.68,30.69,30.66,30.68,176413.0,26.9787,26.9875,26.9611,26.9787,176413.0
2023-06-28 14:00:00,30.68,30.7,30.67,30.7,119817.0,26.9787,26.9963,26.9699,26.9963,119817.0
2023-06-28 14:30:00,30.7,30.71,30.69,30.7,229606.0,26.9963,27.0051,26.9875,26.9963,229606.0
2023-06-28 15:00:00,30.7,30.71,30.68,30.69,285522.0,26.9963,27.0051,26.9787,26.9875,285522.0
2023-06-28 15:30:00,30.68,30.71,30.67,30.69,511561.0,26.9787,27.0051,26.9699,26.9875,511561.0
2023-06-29 09:30:00,30.65,30.66,30.58,30.58,414943.0,26.9523,26.9611,26.8908,26.8908,414943.0
2023-06-29 10:00:00,30.59,30.59,30.5,30.51,639451.0,26.8996,26.8996,26.8204,26.8292,639451.0
2023-06-29 10:30:00,30.5,30.55,30.5,30.55,225910.0,26.8204,26.8644,26.8204,26.8644,225910.0
2023-06-29 11:00:00,30.54,30.6,30.52,30.58,141298.0,26.8556,26.9083,26.838,26.8908,141298.0
2023-06-29 11:30:00,30.58,30.6,30.56,30.59,122512.0,26.8908,26.9083,26.8732,26.8996,122512.0
2023-06-29 12:00:00,30.58,30.64,30.58,30.62,170230.0,26.8908,26.9435,26.8908,26.9259,170230.0
2023-06-29 12:30:00,30.62,30.64,30.61,30.63,147015.0,26.9259,26.9435,26.9171,26.9347,147015.0
2023-06-29 13:00:00,30.63,30.63,30.6,30.61,63341.0,26.9347,26.9347,26.9083,26.9171,63341.0
2023-06-29 13:30:00,30.61,30.62,30.59,30.59,126242.0,26.9171,26.9259,26.8996,26.8996,126242.0
2023-06-29 14:00:00,30.59,30.59,30.55,30.57,210038.0,26.8996,26.8996,26.8644,26.882,210038.0
2023-06-29 14:30:00,30.56,30.57,30.53,30.57,161423.0,26.8732,26.882,26.8468,26.882,161423.0
2023-06-29 15:00:00,30.57,30.59,30.56,30.58,125695.0,26.882,26.8996,26.8732,26.8908,125695.0
2023-06-29 15:30:00,30.58,30.65,30.57,30.64,403373.0,26.8908,26.9523,26.882,26.9435,403373.0
2023-06-30 09:30:00,30.7,30.85,30.7,30.81,312969.0,26.9963,27.1282,26.9963,27.093,312969.0
2023-06-30 10:00:00,30.8,30.82,30.75,30.75,94882.0,27.0842,27.1018,27.0403,27.0403,94882.0
2023-06-30 10:30:00,30.76,30.76,30.68,30.72,177132.0,27.049,27.049,26.9787,27.0139,177132.0
2023-06-30 11:00:00,30.72,30.76,30.72,30.74,164752.0,27.0139,27.049,27.0139,27.0315,164752.0
2023-06-30 11:30:00,30.75,30.78,30.74,30.77,148871.0,27.0403,27.0666,27.0315,27.0578,148871.0
2023-06-30 12:00:00,30.76,30.81,30.76,30.8,154678.0,27.049,27.093,27.049,27.0842,154678.0
2023-06-30 12:30:00,30.8,30.83,30.8,30.83,143001.0,27.0842,27.1106,27.0842,27.1106,143001.0
2023-06-30 13:00:00,30.82,30.88,30.82,30.88,261330.0,27.1018,27.1546,27.1018,27.1546,261330.0
2023-06-30 13:30:00,30.87,30.89,30.87,30.89,223163.0,27.1458,27.1634,27.1458,27.1634,223163.0
2023-06-30 14:00:00,30.88,30.9,30.88,30.89,159795.0,27.1546,27.1722,27.1546,27.1634,159795.0
2023-06-30 14:30:00,30.9,30.91,30.89,30.89,215050.0,27.1722,27.1809,27.1634,27.1634,215050.0
2023-06-30 15:00:00,30.9,30.9,30.86,30.88,242385.0,27.1722,27.1722,27.137,27.1546,242385.0
2023-06-30 15:30:00,30.88,30.94,30.83,30.93,509382.0,27.1546,27.2073,27.1106,27.1985,509382.0
2023-07-03 09:30:00,30.84,30.9,30.77,30.87,275543.0,27.2576,27.3107,27.1958,27.2842,275543.0
2023-07-03 10:00:00,30.87,30.92,30.86,30.92,148706.0,27.2842,27.3283,27.2753,27.3283,148706.0
2023-07-03 10:30:00,30.92,30.92,30.9,30.92,138469.0,27.3283,27.3283,27.3107,27.3283,138469.0
2023-07-03 11:00:00,30.92,30.96,30.91,30.96,196929.0,27.3283,27.3637,27.3195,27.3637,196929.0
2023-07-03 11:30:00,30.96,30.98,30.95,30.98,142842.0,27.3637,27.3814,27.3549,27.3814,142842.0
2023-07-03 12:00:00,30.98,31.03,30.97,31.03,282821.0,27.3814,27.4256,27.3725,27.4256,282821.0
2023-07-03 12:30:00,31.03,31.07,31.02,31.05,313342.0,27.4256,27.4609,27.4167,27.4432,313342.0
2023-07-05 09:30:00,30.95,31.03,30.94,31.02,314261.0,27.3549,27.4256,27.346,27.4167,314261.0
2023-07-05 10:00:00,31.02,31.06,31.01,31.05,210835.0,27.4167,27.4521,27.4079,27.4432,210835.0
2023-07-05 10:30:00,31.05,31.11,31.04,31.1,300225.0,27.4432,27.4963,27.4344,27.4874,300225.0
2023-07-05 11:00:00,31.1,31.11,31.05,31.07,213876.0,27.4874,27.4963,27.4432,27.4609,213876.0
2023-07-05 11:30:00,31.07,31.08,31.04,31.05,141467.0,27.4609,27.4698,27.4344,27.4432,141467.0
2023-07-05 12:00:00,31.05,31.05,30.98,30.99,216592.0,27.4432,27.4432,27.3814,27.3902,216592.0
2023-07-05 12:30:00,30.98,30.99,30.93,30.97,199754.0,27.3814,27.3902,27.3372,27.3725,199754.0
2023-07-05 13:00:00,30.97,30.98,30.94,30.95,170269.0,27.3725,27.3814,27.346,27.3549,170269.0
2023-07-05 13:30:00,30.95,30.97,30.94,30.95,149240.0,27.3549,27.3725,27.346,27.3549,149240.0
2023-07-05 14:00:00,30.95,30.96,30.9,30.9,198773.0,27.3549,27.3637,27.3107,27.3107,198773.0
2023-07-05 14:30:00,30.91,30.93,30.9,30.92,114733.0,27.3195,27.3372,27.3107,27.3283,114733.0
2023-07-05 15:00:00,30.92,30.95,30.92,30.95,153652.0,27.3283,27.3549,27.3283,27.3549,153652.0
2023-07-05 15:30:00,30.94,30.95,30.9,30.9,380417.0,27.346,27.3549,27.3107,27.3107,380417.0
2023-07-06 09:30:00,30.72,30.74,30.54,30.56,423663.0,27.1516,27.1693,26.9925,27.0102,423663.0
2023-07-06 10:00:00,30.56,30.59,30.5,30.51,251017.0,27.0102,27.0367,26.9571,26.966,251017.0
2023-07-06 10:30:00,30.5,30.51,30.42,30.43,280177.0,26.9571,26.966,26.8864,26.8953,280177.0
2023-07-06 11:00:00,30.43,30.43,30.25,30.26,676810.0,26.8953,26.8953,26.7362,26.745,676810.0
2023-07-06 11:30:00,30.25,30.32,30.23,30.32,1291086.0,26.7362,26.798,26.7185,26.798,1291086.0
2023-07-06 12:00:00,30.32,30.35,30.31,30.35,279600.0,26.798,26.8246,26.7892,26.8246,279600.0
2023-07-06 12:30:00,30.35,30.36,30.33,30.36,213904.0,26.8246,26.8334,26.8069,26.8334,213904.0
2023-07-06 13:00:00,30.36,30.39,30.35,30.37,232114.0,26.8334,26.8599,26.8246,26.8422,232114.0
2023-07-06 13:30:00,30.37,30.38,30.31,30.34,231732.0,26.8422,26.8511,26.7892,26.8157,231732.0
2023-07-06 14:00:00,30.34,30.34,30.32,30.33,172597.0,26.8157,26.8157,26.798,26.8069,172597.0
2023-07-06 14:30:00,30.33,30.37,30.32,30.37,287549.0,26.8069,26.8422,26.798,26.8422,287549.0
2023-07-06 15:00:00,30.36,30.42,30.36,30.42,211032.0,26.8334,26.8864,26.8334,26.8864,211032.0
2023-07-06 15:30:00,30.42,30.45,30.41,30.43,511115.0,26.8864,26.9129,26.8776,26.8953,511115.0
2023-07-07 09:30:00,30.33,30.56,30.32,30.49,418500.0,26.8069,27.0102,26.798,26.9483,418500.0
2023-07-07 10:00:00,30.5,30.51,30.43,30.49,203867.0,26.9571,26.966,26.8953,26.9483,203867.0
2023-07-07 10:30:00,30.5,30.54,30.47,30.54,156998.0,26.9571,26.9925,26.9306,26.9925,156998.0
2023-07-07 11:00:00,30.54,30.57,30.53,30.54,162676.0,26.9925,27.019,26.9836,26.9925,162676.0
2023-07-07 11:30:00,30.54,30.6,30.53,30.57,189278.0,26.9925,27.0455,26.9836,27.019,189278.0
2023-07-07 12:00:00,30.57,30.63,30.56,30.6,173400.0,27.019,27.072,27.0102,27.0455,173400.0
2023-07-07 12:30:00,30.6,30.61,30.58,30.58,161239.0,27.0455,27.0544,27.0278,27.0278,161239.0
2023-07-07 13:00:00,30.58,30.59,30.55,30.56,137931.0,27.0278,27.0367,27.0013,27.0102,137931.0
2023-07-07 13:30:00,30.56,30.58,30.55,30.57,325022.0,27.0102,27.0278,27.0013,27.019,325022.0
2023-07-07 14:00:00,30.57,30.61,30.56,30.61,193522.0,27.019,27.0544,27.0102,27.0544,193522.0
2023-07-07 14:30:00,30.61,30.64,30.6,30.64,411745.0,27.0544,27.0809,27.0455,27.0809,411745.0
2023-07-07 15:00:00,30.64,30.65,30.62,30.65,431332.0,27.0809,27.0897,27.0632,27.0897,431332.0
2023-07-07 15:30:00,30.65,30.66,30.57,30.57,586441.0,27.0897,27.0985,27.019,27.019,586441.0
2023-07-10 09:30:00,30.58,30.73,30.54,30.66,525980.0,27.0278,27.1604,26.9925,27.0985,525980.0
2023-07-10 10:00:00,30.66,30.7,30.65,30.66,115822.0,27.0985,27.1339,27.0897,27.0985,115822.0
2023-07-10 10:30:00,30.67,30.67,30.64,30.66,251954.0,27.1074,27.1074,27.0809,27.0985,251954.0
2023-07-10 11:00:00,30.66,30.66,30.62,30.66,164982.0,27.0985,27.0985,27.0632,27.0985,164982.0
2023-07-10 11:30:00,30.65,30.66,30.63,30.65,84353.0,27.0897,27.0985,27.072,27.0897,84353.0
2023-07-10 12:00:00,30.65,30.65,30.61,30.65,213877.0,27.0897,27.0897,27.0544,27.0897,213877.0
2023-07-10 12:30:00,30.65,30.65,30.62,30.65,76707.0,27.0897,27.0897,27.0632,27.0897,76707.0
2023-07-10 13:00:00,30.65,30.66,30.64,30.66,119807.0,27.0897,27.0985,27.0809,27.0985,119807.0
2023-07-10 13:30:00,30.66,30.68,30.65,30.67,572218.0,27.0985,27.1162,27.0897,27.1074,572218.0
2023-07-10 14:00:00,30.67,30.68,30.65,30.67,120592.0,27.1074,27.1162,27.0897,27.1074,120592.0
2023-07-10 14:30:00,30.67,30.68,30.66,30.67,88628.0,27.1074,27.1162,27.0985,27.1074,88628.0
2023-07-10 15:00:00,30.67,30.68,30.65,30.67,178309.0,27.1074,27.1162,27.0897,27.1074,178309.0
2023-07-10 15:30:00,30.68,30.72,30.65,30.65,612355.0,27.1162,27.1516,27.0897,27.0897,612355.0
2023-07-11 09:30:00,30.74,30.77,30.67,30.72,255059.0,27.1693,27.1958,27.1074,27.1516,255059.0
2023-07-11 10:00:00,30.72,30.75,30.7,30.75,186083.0,27.1516,27.1781,27.1339,27.1781,186083.0
2023-07-11 10:30:00,30.75,30.8,30.74,30.79,254531.0,27.1781,27.2223,27.1693,27.2134,254531.0
2023-07-11 11:00:00,30.79,30.79,30.73,30.73,156263.0,27.2134,27.2134,27.1604,27.1604,156263.0
2023-07-11 11:30:00,30.73,30.76,30.73,30.74,115031.0,27.1604,27.1869,27.1604,27.1693,115031.0
2023-07-11 12:00:00,30.75,30.8,30.74,30.77,293495.0,27.1781,27.2223,27.1693,27.1958,293495.0
2023-07-11 12:30:00,30.77,30.77,30.74,30.75,134728.0,27.1958,27.1958,27.1693,27.1781,134728.0
2023-07-11 13:00:00,30.75,30.78,30.74,30.77,140107.0,27.1781,27.2046,27.1693,27.1958,140107.0
2023-07-11 13:30:00,30.78,30.8,30.76,30.8,125047.0,27.2046,27.2223,27.1869,27.2223,125047.0
2023-07-11 14:00:00,30.8,30.8,30.78,30.8,129335.0,27.2223,27.2223,27.2046,27.2223,129335.0
2023-07-11 14:30:00,30.8,30.81,30.78,30.8,190165.0,27.2223,27.2311,27.2046,27.2223,190165.0
2023-07-11 15:00:00,30.8,30.82,30.8,30.82,145812.0,27.2223,27.24,27.2223,27.24,145812.0
2023-07-11 15:30:00,30.82,30.86,30.8,30.83,417537.0,27.24,27.2753,27.2223,27.2488,417537.0
2023-07-12 09:30:00,31.01,31.02,30.96,31.01,481113.0,27.4079,27.4167,27.3637,27.4079,481113.0
2023-07-12 10:00:00,31.01,31.02,30.96,30.99,201653.0,27.4079,27.4167,27.3637,27.3902,201653.0
2023-07-12 10:30:00,30.99,31.0,30.96,30.98,147904.0,27.3902,27.3991,27.3637,27.3814,147904.0
2023-07-12 11:00:00,30.98,30.98,30.96,30.98,85187.0,27.3814,27.3814,27.3637,27.3814,85187.0
2023-07-12 11:30:00,30.97,30.98,30.93,30.95,210319.0,27.3725,27.3814,27.3372,27.3549,210319.0
2023-07-12 12:00:00,30.95,30.97,30.94,30.96,131758.0,27.3549,27.3725,27.346,27.3637,131758.0
2023-07-12 12:30:00,30.97,31.02,30.96,31.02,272254.0,27.3725,27.4167,27.3637,27.4167,272254.0
2023-07-12 13:00:00,31.01,31.02,31.0,31.02,167311.0,27.4079,27.4167,27.3991,27.4167,167311.0
2023-07-12 13:30:00,31.01,31.02,30.98,30.99,109252.0,27.4079,27.4167,27.3814,27.3902,109252.0
2023-07-12 14:00:00,30.99,30.99,30.97,30.97,157946.0,27.3902,27.3902,27.3725,27.3725,157946.0
2023-07-12 14:30:00,30.98,30.98,30.96,30.96,107976.0,27.3814,27.3814,27.3637,27.3637,107976.0
2023-07-12 15:00:00,30.96,30.97,30.9,30.91,417129.0,27.3637,27.3725,27.3107,27.3195,417129.0
2023-07-12 15:30:00,30.91,30.96,30.9,30.92,412040.0,27.3195,27.3637,27.3107,27.3283,412040.0
2023-07-13 09:30:00,31.06,31.06,31.0,31.02,322230.0,27.4521,27.4521,27.3991,27.4167,322230.0
2023-07-13 10:00:00,31.02,31.06,31.01,31.05,170549.0,27.4167,27.4521,27.4079,27.4432,170549.0
2023-07-13 10:30:00,31.05,31.08,31.04,31.05,267779.0,27.4432,27.4698,27.4344,27.4432,267779.0
2023-07-13 11:00:00,31.05,31.05,31.03,31.04,102278.0,27.4432,27.4432,27.4256,27.4344,102278.0
2023-07-13 11:30:00,31.05,31.05,31.02,31.04,159394.0,27.4432,27.4432,27.4167,27.4344,159394.0
2023-07-13 12:00:00,31.04,31.05,31.03,31.05,177277.0,27.4344,27.4432,27.4256,27.4432,177277.0
2023-07-13 12:30:00,31.04,31.05,31.02,31.03,103496.0,27.4344,27.4432,27.4167,27.4256,103496.0
2023-07-13 13:00:00,31.03,31.04,31.01,31.02,110291.0,27.4256,27.4344,27.4079,27.4167,110291.0
2023-07-13 13:30:00,31.02,31.03,31.0,31.01,150894.0,27.4167,27.4256,27.3991,27.4079,150894.0
2023-07-13 14:00:00,31.01,31.03,31.0,31.02,173744.0,27.4079,27.4256,27.3991,27.4167,173744.0
2023-07-13 14:30:00,31.02,31.03,31.01,31.03,281073.0,27.4167,27.4256,27.4079,27.4256,281073.0
2023-07-13 15:00:00,31.03,31.03,30.99,31.03,240540.0,27.4256,27.4256,27.3902,27.4256,240540.0
2023-07-13 15:30:00,31.03,31.04,31.01,31.03,428364.0,27.4256,27.4344,27.4079,27.4256,428364.0
2023-07-14 09:30:00,31.08,31.09,31.03,31.03,469462.0,27.4698,27.4786,27.4256,27.4256,469462.0
2023-07-14 10:00:00,31.03,31.03,30.91,30.92,256534.0,27.4256,27.4256,27.3195,27.3283,256534.0
2023-07-14 10:30:00,30.92,30.93,30.86,30.87,125836.0,27.3283,27.3372,27.2753,27.2842,125836.0
2023-07-14 11:00:00,30.86,30.9,30.84,30.9,384779.0,27.2753,27.3107,27.2576,27.3107,384779.0
2023-07-14 11:30:00,30.9,30.91,30.88,30.91,142230.0,27.3107,27.3195,27.293,27.3195,142230.0
2023-07-14 12:00:00,30.9,30.91,30.88,30.88,123436.0,27.3107,27.3195,27.293,27.293,123436.0
2023-07-14 12:30:00,30.89,30.89,30.81,30.82,664393.0,27.3018,27.3018,27.2311,27.24,664393.0
2023-07-14 13:00:00,30.81,30.82,30.75,30.8,166059.0,27.2311,27.24,27.1781,27.2223,166059.0
2023-07-14 13:30:00,30.8,30.83,30.79,30.82,152057.0,27.2223,27.2488,27.2134,27.24,152057.0
2023-07-14 14:00:00,30.82,30.84,30.8,30.81,188458.0,27.24,27.2576,27.2223,27.2311,188458.0
2023-07-14 14:30:00,30.81,30.83,30.81,30.81,172832.0,27.2311,27.2488,27.2311,27.2311,172832.0
2023-07-14 15:00:00,30.82,30.82,30.79,30.8,136050.0,27.24,27.24,27.2134,27.2223,136050.0
2023-07-14 15:30:00,30.8,30.86,30.78,30.86,291965.0,27.2223,27.2753,27.2046,27.2753,291965.0
2023-07-17 09:30:00,30.87,30.88,30.73,30.77,358629.0,27.2842,27.293,27.1604,27.1958,358629.0
2023-07-17 10:00:00,30.76,30.79,30.76,30.76,166057.0,27.1869,27.2134,27.1869,27.1869,166057.0
2023-07-17 10:30:00,30.77,30.77,30.74,30.77,189169.0,27.1958,27.1958,27.1693,27.1958,189169.0
2023-07-17 11:00:00,30.77,30.77,30.73,30.74,144160.0,27.1958,27.1958,27.1604,27.1693,144160.0
2023-07-17 11:30:00,30.74,30.74,30.71,30.71,163386.0,27.1693,27.1693,27.1427,27.1427,163386.0
2023-07-17 12:00:00,30.71,30.73,30.7,30.71,100538.0,27.1427,27.1604,27.1339,27.1427,100538.0
2023-07-17 12:30:00,30.71,30.71,30.63,30.64,101559.0,27.1427,27.1427,27.072,27.0809,101559.0
2023-07-17 13:00:00,30.64,30.64,30.6,30.62,111334.0,27.0809,27.0809,27.0455,27.0632,111334.0
2023-07-17 13:30:00,30.62,30.62,30.6,30.61,105829.0,27.0632,27.0632,27.0455,27.0544,105829.0
2023-07-17 14:00:00,30.61,30.61,30.57,30.58,171083.0,27.0544,27.0544,27.019,27.0278,171083.0
2023-07-17 14:30:00,30.58,30.59,30.55,30.58,236424.0,27.0278,27.0367,27.0013,27.0278,236424.0
2023-07-17 15:00:00,30.58,30.61,30.57,30.58,211934.0,27.0278,27.0544,27.019,27.0278,211934.0
2023-07-17 15:30:00,30.59,30.62,30.56,30.62,552757.0,27.0367,27.0632,27.0102,27.0632,552757.0
2023-07-18 09:30:00,30.64,30.73,30.63,30.71,297988.0,27.0809,27.1604,27.072,27.1427,297988.0
2023-07-18 10:00:00,30.72,30.75,30.71,30.75,243489.0,27.1516,27.1781,27.1427,27.1781,243489.0
2023-07-18 10:30:00,30.75,30.76,30.71,30.72,216112.0,27.1781,27.1869,27.1427,27.1516,216112.0
2023-07-18 11:00:00,30.72,30.75,30.72,30.73,99262.0,27.1516,27.1781,27.1516,27.1604,99262.0
2023-07-18 11:30:00,30.73,30.75,30.72,30.75,120720.0,27.1604,27.1781,27.1516,27.1781,120720.0
2023-07-18 12:00:00,30.74,30.75,30.68,30.69,118736.0,27.1693,27.1781,27.1162,27.1251,118736.0
2023-07-18 12:30:00,30.7,30.7,30.64,30.67,112296.0,27.1339,27.1339,27.0809,27.1074,112296.0
2023-07-18 13:00:00,30.66,30.69,30.66,30.68,98347.0,27.0985,27.1251,27.0985,27.1162,98347.0
2023-07-18 13:30:00,30.69,30.72,30.68,30.71,151241.0,27.1251,27.1516,27.1162,27.1427,151241.0
2023-07-18 14:00:00,30.71,30.74,30.7,30.74,96817.0,27.1427,27.1693,27.1339,27.1693,96817.0
2023-07-18 14:30:00,30.74,30.76,30.72,30.74,157987.0,27.1693,27.1869,27.1516,27.1693,157987.0
2023-07-18 15:00:00,30.74,30.74,30.73,30.74,151791.0,27.1693,27.1693,27.1604,27.1693,151791.0
2023-07-18 15:30:00,30.74,30.82,30.73,30.79,466517.0,27.1693,27.24,27.1604,27.2134,466517.0
2023-07-19 09:30:00,30.89,30.95,30.85,30.93,228277.0,27.3018,27.3549,27.2665,27.3372,228277.0
2023-07-19 10:00:00,30.93,30.93,30.88,30.91,104454.0,27.3372,27.3372,27.293,27.3195,104454.0
2023-07-19 10:30:00,30.91,30.92,30.86,30.88,117728.0,27.3195,27.3283,27.2753,27.293,117728.0
2023-07-19 11:00:00,30.88,30.92,30.87,30.91,104521.0,27.293,27.3283,27.2842,27.3195,104521.0
2023-07-19 11:30:00,30.91,30.91,30.9,30.91,150817.0,27.3195,27.3195,27.3107,27.3195,150817.0
2023-07-19 12:00:00,30.91,30.93,30.9,30.92,146126.0,27.3195,27.3372,27.3107,27.3283,146126.0
2023-07-19 12:30:00,30.92,30.93,30.9,30.93,179206.0,27.3283,27.3372,27.3107,27.3372,179206.0
2023-07-19 13:00:00,30.93,30.95,30.92,30.94,182138.0,27.3372,27.3549,27.3283,27.346,182138.0
2023-07-19 13:30:00,30.94,30.95,30.91,30.92,146651.0,27.346,27.3549,27.3195,27.3283,146651.0
2023-07-19 14:00:00,30.92,30.93,30.9,30.93,177234.0,27.3283,27.3372,27.3107,27.3372,177234.0
2023-07-19 14:30:00,30.93,30.94,30.92,30.94,128039.0,27.3372,27.346,27.3283,27.346,128039.0
2023-07-19 15:00:00,30.94,30.95,30.93,30.94,164321.0,27.346,27.3549,27.3372,27.346,164321.0
2023-07-19 15:30:00,30.95,30.95,30.92,30.94,217425.0,27.3549,27.3549,27.3283,27.346,217425.0
2023-07-20 09:30:00,30.88,30.88,30.82,30.87,200497.0,27.293,27.293,27.24,27.2842,200497.0
2023-07-20 10:00:00,30.87,30.88,30.77,30.79,131980.0,27.2842,27.293,27.1958,27.2134,131980.0
2023-07-20 10:30:00,30.78,30.81,30.76,30.79,151602.0,27.2046,27.2311,27.1869,27.2134,151602.0
2023-07-20 11:00:00,30.78,30.82,30.78,30.8,180361.0,27.2046,27.24,27.2046,27.2223,180361.0
2023-07-20 11:30:00,30.8,30.83,30.8,30.82,121010.0,27.2223,27.2488,27.2223,27.24,121010.0
2023-07-20 12:00:00,30.82,30.84,30.81,30.81,101309.0,27.24,27.2576,27.2311,27.2311,101309.0
2023-07-20 12:30:00,30.82,30.83,30.8,30.81,140384.0,27.24,27.2488,27.2223,27.2311,140384.0
2023-07-20 13:00:00,30.81,30.84,30.8,30.84,149245.0,27.2311,27.2576,27.2223,27.2576,149245.0
2023-07-20 13:30:00,30.84,30.88,30.83,30.87,176921.0,27.2576,27.293,27.2488,27.2842,176921.0
2023-07-20 14:00:00,30.86,30.88,30.84,30.84,88345.0,27.2753,27.293,27.2576,27.2576,88345.0
2023-07-20 14:30:00,30.84,30.86,30.83,30.86,117067.0,27.2576,27.2753,27.2488,27.2753,117067.0
2023-07-20 15:00:00,30.86,30.87,30.84,30.85,126146.0,27.2753,27.2842,27.2576,27.2665,126146.0
2023-07-20 15:30:00,30.85,30.86,30.83,30.83,253286.0,27.2665,27.2753,27.2488,27.2488,253286.0
2023-07-21 09:30:00,30.91,30.95,30.88,30.93,277823.0,27.3195,27.3549,27.293,27.3372,277823.0
2023-07-21 10:00:00,30.94,30.94,30.9,30.91,123226.0,27.346,27.346,27.3107,27.3195,123226.0
2023-07-21 10:30:00,30.92,30.95,30.91,30.95,126283.0,27.3283,27.3549,27.3195,27.3549,126283.0
2023-07-21 11:00:00,30.95,30.98,30.94,30.95,137429.0,27.3549,27.3814,27.346,27.3549,137429.0
2023-07-21 11:30:00,30.96,30.97,30.95,30.95,132858.0,27.3637,27.3725,27.3549,27.3549,132858.0
2023-07-21 12:00:00,30.96,30.96,30.91,30.92,155361.0,27.3637,27.3637,27.3195,27.3283,155361.0
2023-07-21 12:30:00,30.92,30.94,30.91,30.93,71137.0,27.3283,27.346,27.3195,27.3372,71137.0
2023-07-21 13:00:00,30.93,30.94,30.92,30.93,58603.0,27.3372,27.346,27.3283,27.3372,58603.0
2023-07-21 13:30:00,30.93,30.94,30.88,30.89,134406.0,27.3372,27.346,27.293,27.3018,134406.0
2023-07-21 14:00:00,30.89,30.89,30.86,30.87,147874.0,27.3018,27.3018,27.2753,27.2842,147874.0
2023-07-21 14:30:00,30.87,30.91,30.86,30.89,194579.0,27.2842,27.3195,27.2753,27.3018,194579.0
2023-07-21 15:00:00,30.89,30.89,30.86,30.89,143196.0,27.3018,27.3018,27.2753,27.3018,143196.0
2023-07-21 15:30:00,30.88,30.89,30.86,30.87,183157.0,27.293,27.3018,27.2753,27.2842,183157.0
2023-07-24 09:30:00,30.93,30.98,30.9,30.93,158295.0,27.3372,27.3814,27.3107,27.3372,158295.0
2023-07-24 10:00:00,30.94,30.97,30.93,30.96,110143.0,27.346,27.3725,27.3372,27.3637,110143.0
2023-07-24 10:30:00,30.96,30.96,30.93,30.95,77016.0,27.3637,27.3637,27.3372,27.3549,77016.0
2023-07-24 11:00:00,30.95,30.95,30.94,30.95,49547.0,27.3549,27.3549,27.346,27.3549,49547.0
2023-07-24 11:30:00,30.94,30.96,30.93,30.95,99547.0,27.346,27.3637,27.3372,27.3549,99547.0
2023-07-24 12:00:00,30.95,30.95,30.91,30.92,103275.0,27.3549,27.3549,27.3195,27.3283,103275.0
2023-07-24 12:30:00,30.92,30.92,30.9,30.92,79917.0,27.3283,27.3283,27.3107,27.3283,79917.0
2023-07-24 13:00:00,30.92,30.94,30.91,30.94,46266.0,27.3283,27.346,27.3195,27.346,46266.0
2023-07-24 13:30:00,30.93,30.98,30.93,30.97,169629.0,27.3372,27.3814,27.3372,27.3725,169629.0
2023-07-24 14:00:00,30.97,30.98,30.96,30.98,119110.0,27.3725,27.3814,27.3637,27.3814,119110.0
2023-07-24 14:30:00,30.98,30.98,30.94,30.95,174980.0,27.3814,27.3814,27.346,27.3549,174980.0
2023-07-24 15:00:00,30.95,30.96,30.92,30.93,172479.0,27.3549,27.3637,27.3283,27.3372,172479.0
2023-07-24 15:30:00,30.93,30.95,30.91,30.94,225258.0,27.3372,27.3549,27.3195,27.346,225258.0
2023-07-25 09:30:00,30.92,30.93,30.86,30.9,185996.0,27.3283,27.3372,27.2753,27.3107,185996.0
2023-07-25 10:00:00,30.9,30.92,30.89,30.92,173273.0,27.3107,27.3283,27.3018,27.3283,173273.0
2023-07-25 10:30:00,30.91,30.92,30.9,30.91,55777.0,27.3195,27.3283,27.3107,27.3195,55777.0
2023-07-25 11:00:00,30.91,30.94,30.9,30.94,173945.0,27.3195,27.346,27.3107,27.346,173945.0
2023-07-25 11:30:00,30.94,30.94,30.91,30.93,281645.0,27.346,27.346,27.3195,27.3372,281645.0
2023-07-25 12:00:00,30.93,30.95,30.92,30.93,145611.0,27.3372,27.3549,27.3283,27.3372,145611.0
2023-07-25 12:30:00,30.93,30.93,30.92,30.92,68829.0,27.3372,27.3372,27.3283,27.3283,68829.0
2023-07-25 13:00:00,30.93,30.93,30.91,30.93,81462.0,27.3372,27.3372,27.3195,27.3372,81462.0
2023-07-25 13:30:00,30.93,30.95,30.91,30.93,159492.0,27.3372,27.3549,27.3195,27.3372,159492.0
2023-07-25 14:00:00,30.93,30.95,30.92,30.95,210889.0,27.3372,27.3549,27.3283,27.3549,210889.0
2023-07-25 14:30:00,30.95,30.97,30.92,30.93,232424.0,27.3549,27.3725,27.3283,27.3372,232424.0
2023-07-25 15:00:00,30.93,30.94,30.92,30.92,99134.0,27.3372,27.346,27.3283,27.3283,99134.0
2023-07-25 15:30:00,30.92,30.97,30.92,30.95,317497.0,27.3283,27.3725,27.3283,27.3549,317497.0
2023-07-26 09:30:00,31.04,31.11,31.0,31.06,335832.0,27.4344,27.4963,27.3991,27.4521,335832.0
2023-07-26 10:00:00,31.07,31.08,31.04,31.07,134905.0,27.4609,27.4698,27.4344,27.4609,134905.0
2023-07-26 10:30:00,31.07,31.1,31.06,31.09,474742.0,27.4609,27.4874,27.4521,27.4786,474742.0
2023-07-26 11:00:00,31.09,31.13,31.08,31.12,241253.0,27.4786,27.514,27.4698,27.5051,241253.0
2023-07-26 11:30:00,31.12,31.15,31.11,31.15,332482.0,27.5051,27.5316,27.4963,27.5316,332482.0
2023-07-26 12:00:00,31.14,31.19,31.14,31.19,334386.0,27.5228,27.567,27.5228,27.567,334386.0
2023-07-26 12:30:00,31.19,31.19,31.15,31.16,226600.0,27.567,27.567,27.5316,27.5405,226600.0
2023-07-26 13:00:00,31.16,31.18,31.15,31.17,176197.0,27.5405,27.5581,27.5316,27.5493,176197.0
2023-07-26 13:30:00,31.16,31.17,31.13,31.15,214532.0,27.5405,27.5493,27.514,27.5316,214532.0
2023-07-26 14:00:00,31.14,31.16,31.13,31.14,192091.0,27.5228,27.5405,27.514,27.5228,192091.0
2023-07-26 14:30:00,31.13,31.21,31.13,31.2,340134.0,27.514,27.5847,27.514,27.5758,340134.0
2023-07-26 15:00:00,31.2,31.2,31.13,31.14,215188.0,27.5758,27.5758,27.514,27.5228,215188.0
2023-07-26 15:30:00,31.15,31.2,31.14,31.16,348609.0,27.5316,27.5758,27.5228,27.5405,348609.0
2023-07-27 09:30:00,31.25,31.3,31.2,31.29,380900.0,27.62,27.6642,27.5758,27.6554,380900.0
2023-07-27 10:00:00,31.29,31.29,31.17,31.18,303095.0,27.6554,27.6554,27.5493,27.5581,303095.0
2023-07-27 10:30:00,31.17,31.22,31.14,31.14,183005.0,27.5493,27.5935,27.5228,27.5228,183005.0
2023-07-27 11:00:00,31.15,31.16,31.11,31.12,267775.0,27.5316,27.5405,27.4963,27.5051,267775.0
2023-07-27 11:30:00,31.12,31.13,31.09,31.11,239586.0,27.5051,27.514,27.4786,27.4963,239586.0
2023-07-27 12:00:00,31.1,31.14,31.1,31.12,125787.0,27.4874,27.5228,27.4874,27.5051,125787.0
2023-07-27 12:30:00,31.13,31.17,31.12,31.17,187537.0,27.514,27.5493,27.5051,27.5493,187537.0
2023-07-27 13:00:00,31.17,31.17,31.05,31.06,302328.0,27.5493,27.5493,27.4432,27.4521,302328.0
2023-07-27 13:30:00,31.05,31.1,31.04,31.08,134781.0,27.4432,27.4874,27.4344,27.4698,134781.0
2023-07-27 14:00:00,31.09,31.09,31.01,31.01,226939.0,27.4786,27.4786,27.4079,27.4079,226939.0
2023-07-27 14:30:00,31.01,31.01,30.93,30.94,297576.0,27.4079,27.4079,27.3372,27.346,297576.0
2023-07-27 15:00:00,30.94,30.97,30.89,30.96,327075.0,27.346,27.3725,27.3018,27.3637,327075.0
2023-07-27 15:30:00,30.96,30.97,30.92,30.92,540137.0,27.3637,27.3725,27.3283,27.3283,540137.0
2023-07-28 09:30:00,31.04,31.05,30.89,31.01,369285.0,27.4344,27.4432,27.3018,27.4079,369285.0
2023-07-28 10:00:00,31.0,31.12,31.0,31.05,262661.0,27.3991,27.5051,27.3991,27.4432,262661.0
2023-07-28 10:30:00,31.05,31.08,31.04,31.05,100050.0,27.4432,27.4698,27.4344,27.4432,100050.0
2023-07-28 11:00:00,31.05,31.06,31.03,31.06,115771.0,27.4432,27.4521,27.4256,27.4521,115771.0
2023-07-28 11:30:00,31.06,31.06,31.02,31.02,126610.0,27.4521,27.4521,27.4167,27.4167,126610.0
2023-07-28 12:00:00,31.02,31.03,31.01,31.03,136300.0,27.4167,27.4256,27.4079,27.4256,136300.0
2023-07-28 12:30:00,31.03,31.03,31.01,31.01,118562.0,27.4256,27.4256,27.4079,27.4079,118562.0
2023-07-28 13:00:00,31.01,31.02,30.96,30.97,104368.0,27.4079,27.4167,27.3637,27.3725,104368.0
2023-07-28 13:30:00,30.96,30.97,30.9,30.94,196800.0,27.3637,27.3725,27.3107,27.346,196800.0
2023-07-28 14:00:00,30.93,30.98,30.92,30.97,158370.0,27.3372,27.3814,27.3283,27.3725,158370.0
2023-07-28 14:30:00,30.98,30.99,30.97,30.97,163224.0,27.3814,27.3902,27.3725,27.3725,163224.0
2023-07-28 15:00:00,30.98,30.98,30.96,30.98,166063.0,27.3814,27.3814,27.3637,27.3814,166063.0
2023-07-28 15:30:00,30.97,31.01,30.96,31.0,233851.0,27.3725,27.4079,27.3637,27.3991,233851.0
2023-07-31 09:30:00,31.09,31.2,31.08,31.17,523023.0,27.4786,27.5758,27.4698,27.5493,523023.0
2023-07-31 10:00:00,31.18,31.19,31.16,31.19,209230.0,27.5581,27.567,27.5405,27.567,209230.0
2023-07-31 10:30:00,31.19,31.2,31.16,31.18,161852.0,27.567,27.5758,27.5405,27.5581,161852.0
2023-07-31 11:00:00,31.18,31.2,31.17,31.2,165094.0,27.5581,27.5758,27.5493,27.5758,165094.0
2023-07-31 11:30:00,31.2,31.2,31.17,31.17,112925.0,27.5758,27.5758,27.5493,27.5493,112925.0
2023-07-31 12:00:00,31.18,31.22,31.17,31.22,242261.0,27.5581,27.5935,27.5493,27.5935,242261.0
2023-07-31 12:30:00,31.21,31.22,31.2,31.21,208228.0,27.5847,27.5935,27.5758,27.5847,208228.0
2023-07-31 13:00:00,31.21,31.21,31.18,31.19,113689.0,27.5847,27.5847,27.5581,27.567,113689.0
2023-07-31 13:30:00,31.18,31.2,31.17,31.19,145004.0,27.5581,27.5758,27.5493,27.567,145004.0
2023-07-31 14:00:00,31.18,31.19,31.17,31.19,183351.0,27.5581,27.567,27.5493,27.567,183351.0
2023-07-31 14:30:00,31.19,31.21,31.18,31.21,160336.0,27.567,27.5847,27.5581,27.5847,160336.0
2023-07-31 15:00:00,31.21,31.22,31.2,31.2,227863.0,27.5847,27.5935,27.5758,27.5758,227863.0
2023-07-31 15:30:00,31.21,31.29,31.17,31.25,471130.0,27.5847,27.6554,27.5493,27.62,471130.0
2023-08-01 09:30:00,30.99,31.1,30.98,30.99,527016.0,27.5296,27.6273,27.5207,27.5296,527016.0
2023-08-01 10:00:00,31.0,31.03,30.87,30.92,164762.0,27.5385,27.5652,27.423,27.4674,164762.0
2023-08-01 10:30:00,30.92,30.96,30.91,30.96,132098.0,27.4674,27.503,27.4586,27.503,132098.0
2023-08-01 11:00:00,30.96,30.96,30.86,30.89,185678.0,27.503,27.503,27.4141,27.4408,185678.0
2023-08-01 11:30:00,30.9,30.92,30.88,30.91,116964.0,27.4497,27.4674,27.4319,27.4586,116964.0
2023-08-01 12:00:00,30.91,30.92,30.84,30.84,246109.0,27.4586,27.4674,27.3964,27.3964,246109.0
2023-08-01 12:30:00,30.84,30.85,30.79,30.85,362950.0,27.3964,27.4053,27.352,27.4053,362950.0
2023-08-01 13:00:00,30.85,30.88,30.84,30.88,130297.0,27.4053,27.4319,27.3964,27.4319,130297.0
2023-08-01 13:30:00,30.87,30.89,30.86,30.89,181750.0,27.423,27.4408,27.4141,27.4408,181750.0
2023-08-01 14:00:00,30.89,30.94,30.88,30.93,159049.0,27.4408,27.4852,27.4319,27.4763,159049.0
2023-08-01 14:30:00,30.93,30.93,30.91,30.92,169768.0,27.4763,27.4763,27.4586,27.4674,169768.0
2023-08-01 15:00:00,30.91,30.92,30.9,30.91,148807.0,27.4586,27.4674,27.4497,27.4586,148807.0
2023-08-01 15:30:00,30.9,30.93,30.89,30.9,427685.0,27.4497,27.4763,27.4408,27.4497,427685.0
2023-08-02 09:30:00,30.7,30.75,30.63,30.66,447682.0,27.272,27.3164,27.2098,27.2365,447682.0
2023-08-02 10:00:00,30.66,30.68,30.61,30.63,215669.0,27.2365,27.2542,27.1921,27.2098,215669.0
2023-08-02 10:30:00,30.63,30.65,30.55,30.55,205579.0,27.2098,27.2276,27.1388,27.1388,205579.0
2023-08-02 11:00:00,30.55,30.59,30.53,30.59,231954.0,27.1388,27.1743,27.121,27.1743,231954.0
2023-08-02 11:30:00,30.59,30.64,30.58,30.64,223924.0,27.1743,27.2187,27.1654,27.2187,223924.0
2023-08-02 12:00:00,30.64,30.66,30.6,30.66,254803.0,27.2187,27.2365,27.1832,27.2365,254803.0
2023-08-02 12:30:00,30.66,30.71,30.65,30.67,171911.0,27.2365,27.2809,27.2276,27.2454,171911.0
2023-08-02 13:00:00,30.67,30.71,30.66,30.7,113625.0,27.2454,27.2809,27.2365,27.272,113625.0
2023-08-02 13:30:00,30.7,30.75,30.69,30.7,210103.0,27.272,27.3164,27.2631,27.272,210103.0
2023-08-02 14:00:00,30.69,30.73,30.69,30.7,266037.0,27.2631,27.2987,27.2631,27.272,266037.0
2023-08-02 14:30:00,30.7,30.73,30.69,30.71,137570.0,27.272,27.2987,27.2631,27.2809,137570.0
2023-08-02 15:00:00,30.71,30.72,30.67,30.67,273893.0,27.2809,27.2898,27.2454,27.2454,273893.0
2023-08-02 15:30:00,30.68,30.75,30.67,30.73,239900.0,27.2542,27.3164,27.2454,27.2987,239900.0
2023-08-03 09:30:00,30.51,30.58,30.43,30.5,401929.0,27.1032,27.1654,27.0322,27.0943,401929.0
2023-08-03 10:00:00,30.5,30.56,30.47,30.49,150302.0,27.0943,27.1476,27.0677,27.0855,150302.0
2023-08-03 10:30:00,30.49,30.54,30.48,30.5,164815.0,27.0855,27.1299,27.0766,27.0943,164815.0
2023-08-03 11:00:00,30.5,30.63,30.5,30.57,208784.0,27.0943,27.2098,27.0943,27.1565,208784.0
2023-08-03 11:30:00,30.58,30.61,30.51,30.51,241741.0,27.1654,27.1921,27.1032,27.1032,241741.0
2023-08-03 12:00:00,30.52,30.54,30.5,30.5,254362.0,27.1121,27.1299,27.0943,27.0943,254362.0
2023-08-03 12:30:00,30.51,30.55,30.45,30.55,292190.0,27.1032,27.1388,27.0499,27.1388,292190.0
2023-08-03 13:00:00,30.55,30.55,30.47,30.47,217020.0,27.1388,27.1388,27.0677,27.0677,217020.0
2023-08-03 13:30:00,30.47,30.5,30.46,30.48,210799.0,27.0677,27.0943,27.0588,27.0766,210799.0
2023-08-03 14:00:00,30.48,30.51,30.47,30.51,209872.0,27.0766,27.1032,27.0677,27.1032,209872.0
2023-08-03 14:30:00,30.5,30.52,30.49,30.52,155827.0,27.0943,27.1121,27.0855,27.1121,155827.0
2023-08-03 15:00:00,30.52,30.52,30.47,30.48,173158.0,27.1121,27.1121,27.0677,27.0766,173158.0
2023-08-03 15:30:00,30.48,30.49,30.45,30.48,436586.0,27.0766,27.0855,27.0499,27.0766,436586.0
2023-08-04 09:30:00,30.55,30.72,30.54,30.68,364875.0,27.1388,27.2898,27.1299,27.2542,364875.0
2023-08-04 10:00:00,30.69,30.75,30.64,30.75,194432.0,27.2631,27.3164,27.2187,27.3164,194432.0
2023-08-04 10:30:00,30.75,30.79,30.74,30.77,172361.0,27.3164,27.352,27.3075,27.3342,172361.0
2023-08-04 11:00:00,30.76,30.77,30.74,30.76,112877.0,27.3253,27.3342,27.3075,27.3253,112877.0
2023-08-04 11:30:00,30.76,30.84,30.76,30.8,309527.0,27.3253,27.3964,27.3253,27.3608,309527.0
2023-08-04 12:00:00,30.81,30.83,30.79,30.82,142980.0,27.3697,27.3875,27.352,27.3786,142980.0
2023-08-04 12:30:00,30.82,30.82,30.79,30.81,102839.0,27.3786,27.3786,27.352,27.3697,102839.0
2023-08-04 13:00:00,30.81,30.82,30.75,30.77,114579.0,27.3697,27.3786,27.3164,27.3342,114579.0
2023-08-04 13:30:00,30.77,30.79,30.76,30.78,71352.0,27.3342,27.352,27.3253,27.3431,71352.0
2023-08-04 14:00:00,30.78,30.78,30.72,30.73,205331.0,27.3431,27.3431,27.2898,27.2987,205331.0
2023-08-04 14:30:00,30.73,30.73,30.66,30.69,285999.0,27.2987,27.2987,27.2365,27.2631,285999.0
2023-08-04 15:00:00,30.68,30.71,30.66,30.7,216703.0,27.2542,27.2809,27.2365,27.272,216703.0
2023-08-04 15:30:00,30.71,30.73,30.68,30.69,323778.0,27.2809,27.2987,27.2542,27.2631,323778.0
2023-08-07 09:30:00,30.81,30.81,30.7,30.73,325327.0,27.3697,27.3697,27.272,27.2987,325327.0
2023-08-07 10:00:00,30.73,30.8,30.72,30.79,110492.0,27.2987,27.3608,27.2898,27.352,110492.0
2023-08-07 10:30:00,30.79,30.8,30.74,30.76,184667.0,27.352,27.3608,27.3075,27.3253,184667.0
2023-08-07 11:00:00,30.75,30.79,30.73,30.78,153800.0,27.3164,27.352,27.2987,27.3431,153800.0
2023-08-07 11:30:00,30.78,30.84,30.76,30.79,190581.0,27.3431,27.3964,27.3253,27.352,190581.0
2023-08-07 12:00:00,30.79,30.82,30.77,30.81,290096.0,27.352,27.3786,27.3342,27.3697,290096.0
2023-08-07 12:30:00,30.8,30.81,30.76,30.79,190127.0,27.3608,27.3697,27.3253,27.352,190127.0
2023-08-07 13:00:00,30.78,30.8,30.73,30.73,105819.0,27.3431,27.3608,27.2987,27.2987,105819.0
2023-08-07 13:30:00,30.74,30.77,30.73,30.76,132794.0,27.3075,27.3342,27.2987,27.3253,132794.0
2023-08-07 14:00:00,30.76,30.77,30.74,30.75,147157.0,27.3253,27.3342,27.3075,27.3164,147157.0
2023-08-07 14:30:00,30.75,30.77,30.74,30.76,192414.0,27.3164,27.3342,27.3075,27.3253,192414.0
2023-08-07 15:00:00,30.76,30.77,30.74,30.76,118686.0,27.3253,27.3342,27.3075,27.3253,118686.0
2023-08-07 15:30:00,30.76,30.78,30.73,30.74,375402.0,27.3253,27.3431,27.2987,27.3075,375402.0
2023-08-08 09:30:00,30.67,30.72,30.64,30.69,264348.0,27.2454,27.2898,27.2187,27.2631,264348.0
2023-08-08 10:00:00,30.69,30.73,30.65,30.71,204062.0,27.2631,27.2987,27.2276,27.2809,204062.0
2023-08-08 10:30:00,30.71,30.72,30.66,30.67,200572.0,27.2809,27.2898,27.2365,27.2454,200572.0
2023-08-08 11:00:00,30.67,30.68,30.64,30.66,124507.0,27.2454,27.2542,27.2187,27.2365,124507.0
2023-08-08 11:30:00,30.66,30.68,30.65,30.66,65343.0,27.2365,27.2542,27.2276,27.2365,65343.0
2023-08-08 12:00:00,30.66,30.69,30.65,30.67,88281.0,27.2365,27.2631,27.2276,27.2454,88281.0
2023-08-08 12:30:00,30.67,30.7,30.66,30.7,128972.0,27.2454,27.272,27.2365,27.272,128972.0
2023-08-08 13:00:00,30.7,30.74,30.69,30.73,201711.0,27.272,27.3075,27.2631,27.2987,201711.0
2023-08-08 13:30:00,30.73,30.76,30.71,30.74,154237.0,27.2987,27.3253,27.2809,27.3075,154237.0
2023-08-08 14:00:00,30.75,30.75,30.71,30.72,122058.0,27.3164,27.3164,27.2809,27.2898,122058.0
2023-08-08 14:30:00,30.71,30.75,30.71,30.74,163523.0,27.2809,27.3164,27.2809,27.3075,163523.0
2023-08-08 15:00:00,30.74,30.76,30.73,30.74,164264.0,27.3075,27.3253,27.2987,27.3075,164264.0
2023-08-08 15:30:00,30.73,30.76,30.71,30.73,232584.0,27.2987,27.3253,27.2809,27.2987,232584.0
2023-08-09 09:30:00,30.77,30.81,30.74,30.77,283196.0,27.3342,27.3697,27.3075,27.3342,283196.0
2023-08-09 10:00:00,30.76,30.78,30.73,30.76,71505.0,27.3253,27.3431,27.2987,27.3253,71505.0
2023-08-09 10:30:00,30.75,30.77,30.71,30.72,160922.0,27.3164,27.3342,27.2809,27.2898,160922.0
2023-08-09 11:00:00,30.72,30.73,30.66,30.67,189856.0,27.2898,27.2987,27.2365,27.2454,189856.0
2023-08-09 11:30:00,30.67,30.71,30.66,30.68,87591.0,27.2454,27.2809,27.2365,27.2542,87591.0
2023-08-09 12:00:00,30.68,30.71,30.67,30.7,261222.0,27.2542,27.2809,27.2454,27.272,261222.0
2023-08-09 12:30:00,30.7,30.72,30.68,30.7,79911.0,27.272,27.2898,27.2542,27.272,79911.0
2023-08-09 13:00:00,30.71,30.76,30.7,30.71,117767.0,27.2809,27.3253,27.272,27.2809,117767.0
2023-08-09 13:30:00,30.71,30.73,30.7,30.72,183904.0,27.2809,27.2987,27.272,27.2898,183904.0
2023-08-09 14:00:00,30.72,30.74,30.72,30.73,84159.0,27.2898,27.3075,27.2898,27.2987,84159.0
2023-08-09 14:30:00,30.73,30.74,30.7,30.7,100309.0,27.2987,27.3075,27.272,27.272,100309.0
2023-08-09 15:00:00,30.7,30.71,30.68,30.7,106346.0,27.272,27.2809,27.2542,27.272,106346.0
2023-08-09 15:30:00,30.7,30.72,30.67,30.7,246444.0,27.272,27.2898,27.2454,27.272,246444.0
2023-08-10 09:30:00,30.82,30.82,30.74,30.82,243749.0,27.3786,27.3786,27.3075,27.3786,243749.0
2023-08-10 10:00:00,30.82,30.83,30.75,30.78,114759.0,27.3786,27.3875,27.3164,27.3431,114759.0
2023-08-10 10:30:00,30.77,30.79,30.71,30.76,137278.0,27.3342,27.352,27.2809,27.3253,137278.0
2023-08-10 11:00:00,30.76,30.76,30.7,30.74,138144.0,27.3253,27.3253,27.272,27.3075,138144.0
2023-08-10 11:30:00,30.75,30.77,30.69,30.73,107704.0,27.3164,27.3342,27.2631,27.2987,107704.0
2023-08-10 12:00:00,30.73,30.75,30.69,30.72,141582.0,27.2987,27.3164,27.2631,27.2898,141582.0
2023-08-10 12:30:00,30.71,30.75,30.7,30.71,106680.0,27.2809,27.3164,27.272,27.2809,106680.0
2023-08-10 13:00:00,30.71,30.73,30.67,30.68,177958.0,27.2809,27.2987,27.2454,27.2542,177958.0
2023-08-10 13:30:00,30.68,30.68,30.6,30.62,187385.0,27.2542,27.2542,27.1832,27.2009,187385.0
2023-08-10 14:00:00,30.61,30.67,30.6,30.66,107687.0,27.1921,27.2454,27.1832,27.2365,107687.0
2023-08-10 14:30:00,30.66,30.71,30.64,30.7,143164.0,27.2365,27.2809,27.2187,27.272,143164.0
2023-08-10 15:00:00,30.7,30.7,30.64,30.66,149522.0,27.272,27.272,27.2187,27.2365,149522.0
2023-08-10 15:30:00,30.66,30.66,30.6,30.64,285772.0,27.2365,27.2365,27.1832,27.2187,285772.0
2023-08-11 09:30:00,30.6,30.63,30.54,30.58,200170.0,27.1832,27.2098,27.1299,27.1654,200170.0
2023-08-11 10:00:00,30.59,30.66,30.57,30.64,134700.0,27.1743,27.2365,27.1565,27.2187,134700.0
2023-08-11 10:30:00,30.65,30.68,30.62,30.65,101558.0,27.2276,27.2542,27.2009,27.2276,101558.0
2023-08-11 11:00:00,30.65,30.67,30.63,30.65,88775.0,27.2276,27.2454,27.2098,27.2276,88775.0
2023-08-11 11:30:00,30.65,30.68,30.63,30.67,123116.0,27.2276,27.2542,27.2098,27.2454,123116.0
2023-08-11 12:00:00,30.68,30.68,30.62,30.66,204827.0,27.2542,27.2542,27.2009,27.2365,204827.0
2023-08-11 12:30:00,30.66,30.67,30.64,30.66,90762.0,27.2365,27.2454,27.2187,27.2365,90762.0
2023-08-11 13:00:00,30.66,30.67,30.64,30.66,137873.0,27.2365,27.2454,27.2187,27.2365,137873.0
2023-08-11 13:30:00,30.67,30.67,30.62,30.62,59280.0,27.2454,27.2454,27.2009,27.2009,59280.0
2023-08-11 14:00:00,30.63,30.68,30.62,30.66,114701.0,27.2098,27.2542,27.2009,27.2365,114701.0
2023-08-11 14:30:00,30.67,30.68,30.63,30.64,138087.0,27.2454,27.2542,27.2098,27.2187,138087.0
2023-08-11 15:00:00,30.63,30.68,30.63,30.66,219603.0,27.2098,27.2542,27.2098,27.2365,219603.0
2023-08-11 15:30:00,30.66,30.7,30.63,30.7,186730.0,27.2365,27.272,27.2098,27.272,186730.0
2023-08-14 09:30:00,30.63,30.65,30.58,30.62,284200.0,27.2098,27.2276,27.1654,27.2009,284200.0
2023-08-14 10:00:00,30.62,30.65,30.6,30.63,124921.0,27.2009,27.2276,27.1832,27.2098,124921.0
2023-08-14 10:30:00,30.63,30.66,30.63,30.66,144141.0,27.2098,27.2365,27.2098,27.2365,144141.0
2023-08-14 11:00:00,30.65,30.66,30.63,30.63,111224.0,27.2276,27.2365,27.2098,27.2098,111224.0
2023-08-14 11:30:00,30.64,30.65,30.62,30.63,80899.0,27.2187,27.2276,27.2009,27.2098,80899.0
2023-08-14 12:00:00,30.64,30.67,30.63,30.66,94989.0,27.2187,27.2454,27.2098,27.2365,94989.0
2023-08-14 12:30:00,30.66,30.68,30.65,30.67,106282.0,27.2365,27.2542,27.2276,27.2454,106282.0
2023-08-14 13:00:00,30.67,30.69,30.66,30.68,69614.0,27.2454,27.2631,27.2365,27.2542,69614.0
2023-08-14 13:30:00,30.68,30.69,30.65,30.66,144390.0,27.2542,27.2631,27.2276,27.2365,144390.0
2023-08-14 14:00:00,30.66,30.67,30.65,30.66,98705.0,27.2365,27.2454,27.2276,27.2365,98705.0
2023-08-14 14:30:00,30.66,30.67,30.63,30.64,129609.0,27.2365,27.2454,27.2098,27.2187,129609.0
2023-08-14 15:00:00,30.64,30.64,30.63,30.64,120310.0,27.2187,27.2187,27.2098,27.2187,120310.0
2023-08-14 15:30:00,30.63,30.68,30.63,30.68,236516.0,27.2098,27.2542,27.2098,27.2542,236516.0
2023-08-15 09:30:00,30.56,30.63,30.52,30.58,214951.0,27.1476,27.2098,27.1121,27.1654,214951.0
2023-08-15 10:00:00,30.57,30.59,30.52,30.55,132469.0,27.1565,27.1743,27.1121,27.1388,132469.0
2023-08-15 10:30:00,30.54,30.56,30.52,30.53,106415.0,27.1299,27.1476,27.1121,27.121,106415.0
2023-08-15 11:00:00,30.54,30.56,30.52,30.54,175341.0,27.1299,27.1476,27.1121,27.1299,175341.0
2023-08-15 11:30:00,30.55,30.56,30.53,30.55,96042.0,27.1388,27.1476,27.121,27.1388,96042.0
2023-08-15 12:00:00,30.54,30.56,30.5,30.51,127930.0,27.1299,27.1476,27.0943,27.1032,127930.0
2023-08-15 12:30:00,30.51,30.52,30.45,30.46,131534.0,27.1032,27.1121,27.0499,27.0588,131534.0
2023-08-15 13:00:00,30.47,30.48,30.45,30.47,97702.0,27.0677,27.0766,27.0499,27.0677,97702.0
2023-08-15 13:30:00,30.47,30.48,30.44,30.46,173408.0,27.0677,27.0766,27.041,27.0588,173408.0
2023-08-15 14:00:00,30.46,30.48,30.46,30.48,85761.0,27.0588,27.0766,27.0588,27.0766,85761.0
2023-08-15 14:30:00,30.48,30.51,30.47,30.49,110232.0,27.0766,27.1032,27.0677,27.0855,110232.0
2023-08-15 15:00:00,30.49,30.5,30.44,30.46,153019.0,27.0855,27.0943,27.041,27.0588,153019.0
2023-08-15 15:30:00,30.45,30.48,30.43,30.48,279830.0,27.0499,27.0766,27.0322,27.0766,279830.0
2023-08-16 09:30:00,30.35,30.43,30.34,30.36,274551.0,26.9611,27.0322,26.9522,26.97,274551.0
2023-08-16 10:00:00,30.37,30.41,30.34,30.39,148466.0,26.9789,27.0144,26.9522,26.9966,148466.0
2023-08-16 10:30:00,30.39,30.41,30.35,30.41,269319.0,26.9966,27.0144,26.9611,27.0144,269319.0
2023-08-16 11:00:00,30.4,30.41,30.37,30.39,375676.0,27.0055,27.0144,26.9789,26.9966,375676.0
2023-08-16 11:30:00,30.39,30.39,30.35,30.36,234184.0,26.9966,26.9966,26.9611,26.97,234184.0
2023-08-16 12:00:00,30.37,30.38,30.27,30.28,624255.0,26.9789,26.9877,26.89,26.8989,624255.0
2023-08-16 12:30:00,30.29,30.32,30.26,30.29,282020.0,26.9078,26.9344,26.8811,26.9078,282020.0
2023-08-16 13:00:00,30.3,30.32,30.26,30.29,186946.0,26.9167,26.9344,26.8811,26.9078,186946.0
2023-08-16 13:30:00,30.29,30.35,30.27,30.32,223462.0,26.9078,26.9611,26.89,26.9344,223462.0
2023-08-16 14:00:00,30.31,30.36,30.27,30.35,239375.0,26.9256,26.97,26.89,26.9611,239375.0
2023-08-16 14:30:00,30.35,30.39,30.31,30.35,402890.0,26.9611,26.9966,26.9256,26.9611,402890.0
2023-08-16 15:00:00,30.35,30.35,30.23,30.27,350777.0,26.9611,26.9611,26.8545,26.89,350777.0
2023-08-16 15:30:00,30.27,30.34,30.26,30.34,410902.0,26.89,26.9522,26.8811,26.9522,410902.0
2023-08-17 09:30:00,30.27,30.34,30.15,30.18,359019.0,26.89,26.9522,26.7834,26.8101,359019.0
2023-08-17 10:00:00,30.17,30.19,30.14,30.18,243681.0,26.8012,26.819,26.7745,26.8101,243681.0
2023-08-17 10:30:00,30.18,30.2,30.14,30.18,353192.0,26.8101,26.8278,26.7745,26.8101,353192.0
2023-08-17 11:00:00,30.17,30.18,30.14,30.14,122922.0,26.8012,26.8101,26.7745,26.7745,122922.0
2023-08-17 11:30:00,30.15,30.15,30.1,30.12,190142.0,26.7834,26.7834,26.739,26.7568,190142.0
2023-08-17 12:00:00,30.13,30.15,30.1,30.15,251866.0,26.7657,26.7834,26.739,26.7834,251866.0
2023-08-17 12:30:00,30.15,30.16,30.11,30.16,140942.0,26.7834,26.7923,26.7479,26.7923,140942.0
2023-08-17 13:00:00,30.16,30.16,30.11,30.12,153259.0,26.7923,26.7923,26.7479,26.7568,153259.0
2023-08-17 13:30:00,30.13,30.13,30.1,30.11,134479.0,26.7657,26.7657,26.739,26.7479,134479.0
2023-08-17 14:00:00,30.12,30.12,30.09,30.12,250557.0,26.7568,26.7568,26.7301,26.7568,250557.0
2023-08-17 14:30:00,30.12,30.13,30.09,30.11,236455.0,26.7568,26.7657,26.7301,26.7479,236455.0
2023-08-17 15:00:00,30.11,30.18,30.1,30.18,329908.0,26.7479,26.8101,26.739,26.8101,329908.0
2023-08-17 15:30:00,30.18,30.21,30.14,30.18,392902.0,26.8101,26.8367,26.7745,26.8101,392902.0
2023-08-18 09:30:00,30.13,30.23,30.11,30.17,688536.0,26.7657,26.8545,26.7479,26.8012,688536.0
2023-08-18 10:00:00,30.16,30.21,30.13,30.17,339038.0,26.7923,26.8367,26.7657,26.8012,339038.0
2023-08-18 10:30:00,30.17,30.21,30.16,30.21,104545.0,26.8012,26.8367,26.7923,26.8367,104545.0
2023-08-18 11:00:00,30.21,30.22,30.15,30.2,202000.0,26.8367,26.8456,26.7834,26.8278,202000.0
2023-08-18 11:30:00,30.2,30.21,30.17,30.2,140428.0,26.8278,26.8367,26.8012,26.8278,140428.0
2023-08-18 12:00:00,30.19,30.2,30.15,30.17,91671.0,26.819,26.8278,26.7834,26.8012,91671.0
2023-08-18 12:30:00,30.17,30.19,30.15,30.17,90112.0,26.8012,26.819,26.7834,26.8012,90112.0
2023-08-18 13:00:00,30.17,30.19,30.12,30.15,325569.0,26.8012,26.819,26.7568,26.7834,325569.0
2023-08-18 13:30:00,30.15,30.15,30.12,30.14,153447.0,26.7834,26.7834,26.7568,26.7745,153447.0
2023-08-18 14:00:00,30.14,30.15,30.11,30.12,97533.0,26.7745,26.7834,26.7479,26.7568,97533.0
2023-08-18 14:30:00,30.12,30.14,30.11,30.13,167120.0,26.7568,26.7745,26.7479,26.7657,167120.0
2023-08-18 15:00:00,30.13,30.13,30.1,30.11,117280.0,26.7657,26.7657,26.739,26.7479,117280.0
2023-08-18 15:30:00,30.11,30.16,30.1,30.14,280460.0,26.7479,26.7923,26.739,26.7745,280460.0
2023-08-21 09:30:00,30.07,30.1,29.98,30.03,392442.0,26.7124,26.739,26.6324,26.6768,392442.0
2023-08-21 10:00:00,30.03,30.04,29.95,29.96,195197.0,26.6768,26.6857,26.6058,26.6146,195197.0
2023-08-21 10:30:00,29.95,30.03,29.95,30.0,233062.0,26.6058,26.6768,26.6058,26.6502,233062.0
2023-08-21 11:00:00,30.01,30.03,29.98,29.98,105383.0,26.6591,26.6768,26.6324,26.6324,105383.0
2023-08-21 11:30:00,29.99,30.01,29.95,29.95,227496.0,26.6413,26.6591,26.6058,26.6058,227496.0
2023-08-21 12:00:00,29.96,29.96,29.93,29.96,695031.0,26.6146,26.6146,26.588,26.6146,695031.0
2023-08-21 12:30:00,29.96,29.97,29.92,29.93,478329.0,26.6146,26.6235,26.5791,26.588,478329.0
2023-08-21 13:00:00,29.93,29.96,29.92,29.96,221553.0,26.588,26.6146,26.5791,26.6146,221553.0
2023-08-21 13:30:00,29.96,29.96,29.93,29.96,248524.0,26.6146,26.6146,26.588,26.6146,248524.0
2023-08-21 14:00:00,29.96,29.99,29.94,29.96,896395.0,26.6146,26.6413,26.5969,26.6146,896395.0
2023-08-21 14:30:00,29.96,29.97,29.95,29.96,228442.0,26.6146,26.6235,26.6058,26.6146,228442.0
2023-08-21 15:00:00,29.96,29.98,29.95,29.96,353541.0,26.6146,26.6324,26.6058,26.6146,353541.0
2023-08-21 15:30:00,29.96,30.0,29.96,29.99,279918.0,26.6146,26.6502,26.6146,26.6413,279918.0
2023-08-22 09:30:00,30.02,30.07,29.97,29.99,271970.0,26.6679,26.7124,26.6235,26.6413,271970.0
2023-08-22 10:00:00,29.99,30.06,29.98,30.03,181754.0,26.6413,26.7035,26.6324,26.6768,181754.0
2023-08-22 10:30:00,30.04,30.04,29.99,30.03,244054.0,26.6857,26.6857,26.6413,26.6768,244054.0
2023-08-22 11:00:00,30.03,30.04,30.0,30.04,96396.0,26.6768,26.6857,26.6502,26.6857,96396.0
2023-08-22 11:30:00,30.04,30.06,30.03,30.05,371496.0,26.6857,26.7035,26.6768,26.6946,371496.0
2023-08-22 12:00:00,30.05,30.05,30.0,30.03,224841.0,26.6946,26.6946,26.6502,26.6768,224841.0
2023-08-22 12:30:00,30.03,30.04,30.01,30.02,72803.0,26.6768,26.6857,26.6591,26.6679,72803.0
2023-08-22 13:00:00,30.02,30.03,29.99,30.02,152120.0,26.6679,26.6768,26.6413,26.6679,152120.0
2023-08-22 13:30:00,30.02,30.03,30.0,30.03,77543.0,26.6679,26.6768,26.6502,26.6768,77543.0
2023-08-22 14:00:00,30.03,30.03,30.0,30.01,83223.0,26.6768,26.6768,26.6502,26.6591,83223.0
2023-08-22 14:30:00,30.02,30.02,30.0,30.02,107256.0,26.6679,26.6679,26.6502,26.6679,107256.0
2023-08-22 15:00:00,30.02,30.04,30.01,30.02,222007.0,26.6679,26.6857,26.6591,26.6679,222007.0
2023-08-22 15:30:00,30.03,30.03,29.97,30.0,346444.0,26.6768,26.6768,26.6235,26.6502,346444.0
2023-08-23 09:30:00,30.1,30.24,30.08,30.21,476999.0,26.739,26.8634,26.7212,26.8367,476999.0
2023-08-23 10:00:00,30.21,30.25,30.2,30.21,295844.0,26.8367,26.8723,26.8278,26.8367,295844.0
2023-08-23 10:30:00,30.21,30.23,30.2,30.21,133994.0,26.8367,26.8545,26.8278,26.8367,133994.0
2023-08-23 11:00:00,30.21,30.23,30.18,30.23,222772.0,26.8367,26.8545,26.8101,26.8545,222772.0
2023-08-23 11:30:00,30.23,30.24,30.2,30.23,194080.0,26.8545,26.8634,26.8278,26.8545,194080.0
2023-08-23 12:00:00,30.24,30.24,30.2,30.2,68334.0,26.8634,26.8634,26.8278,26.8278,68334.0
2023-08-23 12:30:00,30.2,30.23,30.2,30.22,93276.0,26.8278,26.8545,26.8278,26.8456,93276.0
2023-08-23 13:00:00,30.23,30.28,30.21,30.27,192783.0,26.8545,26.8989,26.8367,26.89,192783.0
2023-08-23 13:30:00,30.27,30.29,30.26,30.26,85961.0,26.89,26.9078,26.8811,26.8811,85961.0
2023-08-23 14:00:00,30.26,30.29,30.26,30.26,174107.0,26.8811,26.9078,26.8811,26.8811,174107.0
2023-08-23 14:30:00,30.27,30.28,30.23,30.25,126307.0,26.89,26.8989,26.8545,26.8723,126307.0
2023-08-23 15:00:00,30.25,30.28,30.24,30.25,118696.0,26.8723,26.8989,26.8634,26.8723,118696.0
2023-08-23 15:30:00,30.26,30.29,30.25,30.28,219766.0,26.8811,26.9078,26.8723,26.8989,219766.0
2023-08-24 09:30:00,30.29,30.34,30.21,30.34,392815.0,26.9078,26.9522,26.8367,26.9522,392815.0
2023-08-24 10:00:00,30.34,30.35,30.28,30.3,192165.0,26.9522,26.9611,26.8989,26.9167,192165.0
2023-08-24 10:30:00,30.3,30.35,30.27,30.28,137887.0,26.9167,26.9611,26.89,26.8989,137887.0
2023-08-24 11:00:00,30.28,30.3,30.26,30.28,265622.0,26.8989,26.9167,26.8811,26.8989,265622.0
2023-08-24 11:30:00,30.29,30.29,30.21,30.22,202836.0,26.9078,26.9078,26.8367,26.8456,202836.0
2023-08-24 12:00:00,30.21,30.24,30.21,30.21,111267.0,26.8367,26.8634,26.8367,26.8367,111267.0
2023-08-24 12:30:00,30.21,30.23,30.21,30.23,141941.0,26.8367,26.8545,26.8367,26.8545,141941.0
2023-08-24 13:00:00,30.23,30.24,30.21,30.21,64129.0,26.8545,26.8634,26.8367,26.8367,64129.0
2023-08-24 13:30:00,30.21,30.23,30.2,30.21,107423.0,26.8367,26.8545,26.8278,26.8367,107423.0
2023-08-24 14:00:00,30.21,30.22,30.14,30.16,497670.0,26.8367,26.8456,26.7745,26.7923,497670.0
2023-08-24 14:30:00,30.16,30.16,30.1,30.15,179029.0,26.7923,26.7923,26.739,26.7834,179029.0
2023-08-24 15:00:00,30.15,30.16,30.13,30.15,103785.0,26.7834,26.7923,26.7657,26.7834,103785.0
2023-08-24 15:30:00,30.15,30.15,30.11,30.13,199102.0,26.7834,26.7834,26.7479,26.7657,199102.0
2023-08-25 09:30:00,30.16,30.21,30.07,30.1,194248.0,26.7923,26.8367,26.7124,26.739,194248.0
2023-08-25 10:00:00,30.1,30.27,30.08,30.14,398529.0,26.739,26.89,26.7212,26.7745,398529.0
2023-08-25 10:30:00,30.14,30.14,30.04,30.05,208865.0,26.7745,26.7745,26.6857,26.6946,208865.0
2023-08-25 11:00:00,30.06,30.2,30.05,30.2,139091.0,26.7035,26.8278,26.6946,26.8278,139091.0
2023-08-25 11:30:00,30.2,30.22,30.16,30.19,84985.0,26.8278,26.8456,26.7923,26.819,84985.0
2023-08-25 12:00:00,30.18,30.21,30.17,30.2,84396.0,26.8101,26.8367,26.8012,26.8278,84396.0
2023-08-25 12:30:00,30.2,30.21,30.15,30.18,85686.0,26.8278,26.8367,26.7834,26.8101,85686.0
2023-08-25 13:00:00,30.18,30.2,30.15,30.18,89922.0,26.8101,26.8278,26.7834,26.8101,89922.0
2023-08-25 13:30:00,30.17,30.27,30.16,30.25,347891.0,26.8012,26.89,26.7923,26.8723,347891.0
2023-08-25 14:00:00,30.25,30.28,30.23,30.27,131963.0,26.8723,26.8989,26.8545,26.89,131963.0
2023-08-25 14:30:00,30.28,30.29,30.24,30.26,138410.0,26.8989,26.9078,26.8634,26.8811,138410.0
2023-08-25 15:00:00,30.26,30.26,30.22,30.23,75167.0,26.8811,26.8811,26.8456,26.8545,75167.0
2023-08-25 15:30:00,30.23,30.23,30.19,30.21,394984.0,26.8545,26.8545,26.819,26.8367,394984.0
2023-08-28 09:30:00,30.35,30.39,30.27,30.33,257265.0,26.9611,26.9966,26.89,26.9433,257265.0
2023-08-28 10:00:00,30.34,30.34,30.3,30.33,89369.0,26.9522,26.9522,26.9167,26.9433,89369.0
2023-08-28 10:30:00,30.33,30.34,30.29,30.3,70499.0,26.9433,26.9522,26.9078,26.9167,70499.0
2023-08-28 11:00:00,30.3,30.35,30.29,30.33,121705.0,26.9167,26.9611,26.9078,26.9433,121705.0
2023-08-28 11:30:00,30.33,30.34,30.3,30.34,76507.0,26.9433,26.9522,26.9167,26.9522,76507.0
2023-08-28 12:00:00,30.34,30.35,30.32,30.35,67882.0,26.9522,26.9611,26.9344,26.9611,67882.0
2023-08-28 12:30:00,30.35,30.37,30.33,30.37,72012.0,26.9611,26.9789,26.9433,26.9789,72012.0
2023-08-28 13:00:00,30.37,30.37,30.31,30.32,97363.0,26.9789,26.9789,26.9256,26.9344,97363.0
2023-08-28 13:30:00,30.32,30.33,30.28,30.29,111413.0,26.9344,26.9433,26.8989,26.9078,111413.0
2023-08-28 14:00:00,30.3,30.32,30.28,30.29,138342.0,26.9167,26.9344,26.8989,26.9078,138342.0
2023-08-28 14:30:00,30.29,30.32,30.27,30.3,103734.0,26.9078,26.9344,26.89,26.9167,103734.0
2023-08-28 15:00:00,30.3,30.32,30.27,30.29,122313.0,26.9167,26.9344,26.89,26.9078,122313.0
2023-08-28 15:30:00,30.29,30.34,30.28,30.3,210510.0,26.9078,26.9522,26.8989,26.9167,210510.0
2023-08-29 09:30:00,30.34,30.39,30.31,30.35,203370.0,26.9522,26.9966,26.9256,26.9611,203370.0
2023-08-29 10:00:00,30.36,30.48,30.36,30.45,206888.0,26.97,27.0766,26.97,27.0499,206888.0
2023-08-29 10:30:00,30.45,30.47,30.42,30.44,148422.0,27.0499,27.0677,27.0233,27.041,148422.0
2023-08-29 11:00:00,30.44,30.44,30.42,30.42,179274.0,27.041,27.041,27.0233,27.0233,179274.0
2023-08-29 11:30:00,30.42,30.45,30.41,30.43,121712.0,27.0233,27.0499,27.0144,27.0322,121712.0
2023-08-29 12:00:00,30.43,30.48,30.42,30.46,77936.0,27.0322,27.0766,27.0233,27.0588,77936.0
2023-08-29 12:30:00,30.46,30.47,30.44,30.46,106132.0,27.0588,27.0677,27.041,27.0588,106132.0
2023-08-29 13:00:00,30.46,30.5,30.45,30.49,157684.0,27.0588,27.0943,27.0499,27.0855,157684.0
2023-08-29 13:30:00,30.49,30.52,30.45,30.46,199170.0,27.0855,27.1121,27.0499,27.0588,199170.0
2023-08-29 14:00:00,30.46,30.5,30.45,30.49,332213.0,27.0588,27.0943,27.0499,27.0855,332213.0
2023-08-29 14:30:00,30.49,30.51,30.49,30.5,203909.0,27.0855,27.1032,27.0855,27.0943,203909.0
2023-08-29 15:00:00,30.49,30.51,30.48,30.51,249133.0,27.0855,27.1032,27.0766,27.1032,249133.0
2023-08-29 15:30:00,30.51,30.52,30.49,30.49,357733.0,27.1032,27.1121,27.0855,27.0855,357733.0
2023-08-30 09:30:00,30.47,30.54,30.47,30.53,277314.0,27.0677,27.1299,27.0677,27.121,277314.0
2023-08-30 10:00:00,30.53,30.54,30.48,30.51,284312.0,27.121,27.1299,27.0766,27.1032,284312.0
2023-08-30 10:30:00,30.51,30.53,30.48,30.49,128198.0,27.1032,27.121,27.0766,27.0855,128198.0
2023-08-30 11:00:00,30.49,30.52,30.48,30.52,110265.0,27.0855,27.1121,27.0766,27.1121,110265.0
2023-08-30 11:30:00,30.52,30.54,30.5,30.54,189825.0,27.1121,27.1299,27.0943,27.1299,189825.0
2023-08-30 12:00:00,30.54,30.55,30.51,30.53,132148.0,27.1299,27.1388,27.1032,27.121,132148.0
2023-08-30 12:30:00,30.53,30.55,30.52,30.55,61240.0,27.121,27.1388,27.1121,27.1388,61240.0
2023-08-30 13:00:00,30.55,30.56,30.53,30.55,284275.0,27.1388,27.1476,27.121,27.1388,284275.0
2023-08-30 13:30:00,30.55,30.57,30.54,30.54,183206.0,27.1388,27.1565,27.1299,27.1299,183206.0
2023-08-30 14:00:00,30.55,30.56,30.53,30.55,317206.0,27.1388,27.1476,27.121,27.1388,317206.0
2023-08-30 14:30:00,30.54,30.56,30.53,30.55,112342.0,27.1299,27.1476,27.121,27.1388,112342.0
2023-08-30 15:00:00,30.56,30.56,30.53,30.54,219895.0,27.1476,27.1476,27.121,27.1299,219895.0
2023-08-30 15:30:00,30.54,30.56,30.52,30.52,364864.0,27.1299,27.1476,27.1121,27.1121,364864.0
2023-08-31 09:30:00,30.55,30.62,30.55,30.57,327787.0,27.1388,27.2009,27.1388,27.1565,327787.0
2023-08-31 10:00:00,30.56,30.62,30.56,30.61,558381.0,27.1476,27.2009,27.1476,27.1921,558381.0
2023-08-31 10:30:00,30.6,30.68,30.6,30.68,272688.0,27.1832,27.2542,27.1832,27.2542,272688.0
2023-08-31 11:00:00,30.68,30.69,30.67,30.67,173377.0,27.2542,27.2631,27.2454,27.2454,173377.0
2023-08-31 11:30:00,30.68,30.68,30.63,30.68,193136.0,27.2542,27.2542,27.2098,27.2542,193136.0
2023-08-31 12:00:00,30.68,30.75,30.67,30.75,354541.0,27.2542,27.3164,27.2454,27.3164,354541.0
2023-08-31 12:30:00,30.75,30.76,30.7,30.71,209588.0,27.3164,27.3253,27.272,27.2809,209588.0
2023-08-31 13:00:00,30.71,30.75,30.71,30.75,95419.0,27.2809,27.3164,27.2809,27.3164,95419.0
2023-08-31 13:30:00,30.75,30.78,30.74,30.77,216074.0,27.3164,27.3431,27.3075,27.3342,216074.0
2023-08-31 14:00:00,30.77,30.8,30.76,30.78,238745.0,27.3342,27.3608,27.3253,27.3431,238745.0
2023-08-31 14:30:00,30.79,30.81,30.76,30.78,196101.0,27.352,27.3697,27.3253,27.3431,196101.0
2023-08-31 15:00:00,30.78,30.78,30.72,30.72,497726.0,27.3431,27.3431,27.2898,27.2898,497726.0
2023-08-31 15:30:00,30.73,30.75,30.71,30.75,833929.0,27.2987,27.3164,27.2809,27.3164,833929.0
2023-09-01 09:30:00,30.64,30.67,30.53,30.6,352420.0,27.3555,27.3823,27.2573,27.3198,352420.0
2023-09-01 10:00:00,30.59,30.62,30.54,30.57,379173.0,27.3108,27.3376,27.2662,27.293,379173.0
2023-09-01 10:30:00,30.58,30.58,30.53,30.55,281108.0,27.3019,27.3019,27.2573,27.2751,281108.0
2023-09-01 11:00:00,30.55,30.56,30.53,30.54,141700.0,27.2751,27.2841,27.2573,27.2662,141700.0
2023-09-01 11:30:00,30.53,30.55,30.5,30.53,100939.0,27.2573,27.2751,27.2305,27.2573,100939.0
2023-09-01 12:00:00,30.53,30.56,30.51,30.55,142553.0,27.2573,27.2841,27.2394,27.2751,142553.0
2023-09-01 12:30:00,30.54,30.56,30.52,30.55,122714.0,27.2662,27.2841,27.2483,27.2751,122714.0
2023-09-01 13:00:00,30.55,30.57,30.54,30.56,85275.0,27.2751,27.293,27.2662,27.2841,85275.0
2023-09-01 13:30:00,30.57,30.58,30.54,30.56,78051.0,27.293,27.3019,27.2662,27.2841,78051.0
2023-09-01 14:00:00,30.56,30.57,30.55,30.57,157713.0,27.2841,27.293,27.2751,27.293,157713.0
2023-09-01 14:30:00,30.57,30.59,30.55,30.57,150858.0,27.293,27.3108,27.2751,27.293,150858.0
2023-09-01 15:00:00,30.58,30.6,30.57,30.6,95605.0,27.3019,27.3198,27.293,27.3198,95605.0
2023-09-01 15:30:00,30.59,30.67,30.59,30.65,607216.0,27.3108,27.3823,27.3108,27.3644,607216.0
2023-09-05 09:30:00,30.57,30.6,30.4,30.46,426664.0,27.293,27.3198,27.1412,27.1948,426664.0
2023-09-05 10:00:00,30.46,30.5,30.42,30.5,252630.0,27.1948,27.2305,27.1591,27.2305,252630.0
2023-09-05 10:30:00,30.5,30.5,30.45,30.49,87284.0,27.2305,27.2305,27.1858,27.2216,87284.0
2023-09-05 11:00:00,30.49,30.51,30.45,30.46,129643.0,27.2216,27.2394,27.1858,27.1948,129643.0
2023-09-05 11:30:00,30.46,30.47,30.44,30.46,104165.0,27.1948,27.2037,27.1769,27.1948,104165.0
2023-09-05 12:00:00,30.46,30.5,30.45,30.49,178245.0,27.1948,27.2305,27.1858,27.2216,178245.0
2023-09-05 12:30:00,30.49,30.49,30.47,30.48,125690.0,27.2216,27.2216,27.2037,27.2126,125690.0
2023-09-05 13:00:00,30.48,30.48,30.45,30.46,75727.0,27.2126,27.2126,27.1858,27.1948,75727.0
2023-09-05 13:30:00,30.46,30.47,30.45,30.46,74565.0,27.1948,27.2037,27.1858,27.1948,74565.0
2023-09-05 14:00:00,30.45,30.47,30.44,30.47,147002.0,27.1858,27.2037,27.1769,27.2037,147002.0
2023-09-05 14:30:00,30.47,30.48,30.46,30.48,104893.0,27.2037,27.2126,27.1948,27.2126,104893.0
2023-09-05 15:00:00,30.48,30.48,30.45,30.47,168771.0,27.2126,27.2126,27.1858,27.2037,168771.0
2023-09-05 15:30:00,30.48,30.49,30.42,30.44,279287.0,27.2126,27.2216,27.1591,27.1769,279287.0
2023-09-06 09:30:00,30.46,30.49,30.4,30.43,270838.0,27.1948,27.2216,27.1412,27.168,270838.0
2023-09-06 10:00:00,30.43,30.44,30.33,30.37,275662.0,27.168,27.1769,27.0787,27.1144,275662.0
2023-09-06 10:30:00,30.37,30.41,30.36,30.37,100178.0,27.1144,27.1501,27.1055,27.1144,100178.0
2023-09-06 11:00:00,30.37,30.39,30.35,30.36,92568.0,27.1144,27.1323,27.0966,27.1055,92568.0
2023-09-06 11:30:00,30.36,30.38,30.34,30.37,130534.0,27.1055,27.1233,27.0876,27.1144,130534.0
2023-09-06 12:00:00,30.37,30.37,30.32,30.33,91625.0,27.1144,27.1144,27.0698,27.0787,91625.0
2023-09-06 12:30:00,30.33,30.34,30.3,30.32,210861.0,27.0787,27.0876,27.0519,27.0698,210861.0
2023-09-06 13:00:00,30.31,30.33,30.3,30.33,121675.0,27.0609,27.0787,27.0519,27.0787,121675.0
2023-09-06 13:30:00,30.33,30.35,30.31,30.35,146226.0,27.0787,27.0966,27.0609,27.0966,146226.0
2023-09-06 14:00:00,30.35,30.37,30.33,30.35,98801.0,27.0966,27.1144,27.0787,27.0966,98801.0
2023-09-06 14:30:00,30.35,30.38,30.34,30.37,101009.0,27.0966,27.1233,27.0876,27.1144,101009.0
2023-09-06 15:00:00,30.37,30.38,30.33,30.35,108531.0,27.1144,27.1233,27.0787,27.0966,108531.0
2023-09-06 15:30:00,30.35,30.36,30.34,30.35,222614.0,27.0966,27.1055,27.0876,27.0966,222614.0
2023-09-07 09:30:00,30.25,30.36,30.24,30.34,318938.0,27.0073,27.1055,26.9984,27.0876,318938.0
2023-09-07 10:00:00,30.34,30.36,30.31,30.35,91431.0,27.0876,27.1055,27.0609,27.0966,91431.0
2023-09-07 10:30:00,30.35,30.38,30.31,30.36,133789.0,27.0966,27.1233,27.0609,27.1055,133789.0
2023-09-07 11:00:00,30.35,30.4,30.35,30.4,115025.0,27.0966,27.1412,27.0966,27.1412,115025.0
2023-09-07 11:30:00,30.4,30.43,30.39,30.41,204217.0,27.1412,27.168,27.1323,27.1501,204217.0
2023-09-07 12:00:00,30.41,30.43,30.4,30.42,63993.0,27.1501,27.168,27.1412,27.1591,63993.0
2023-09-07 12:30:00,30.42,30.43,30.37,30.38,104882.0,27.1591,27.168,27.1144,27.1233,104882.0
2023-09-07 13:00:00,30.38,30.39,30.37,30.38,75127.0,27.1233,27.1323,27.1144,27.1233,75127.0
2023-09-07 13:30:00,30.38,30.4,30.37,30.4,72842.0,27.1233,27.1412,27.1144,27.1412,72842.0
2023-09-07 14:00:00,30.4,30.4,30.35,30.35,81483.0,27.1412,27.1412,27.0966,27.0966,81483.0
2023-09-07 14:30:00,30.35,30.39,30.34,30.37,107261.0,27.0966,27.1323,27.0876,27.1144,107261.0
2023-09-07 15:00:00,30.37,30.37,30.33,30.34,109206.0,27.1144,27.1144,27.0787,27.0876,109206.0
2023-09-07 15:30:00,30.33,30.35,30.31,30.32,164200.0,27.0787,27.0966,27.0609,27.0698,164200.0
2023-09-08 09:30:00,30.39,30.45,30.37,30.44,364556.0,27.1323,27.1858,27.1144,27.1769,364556.0
2023-09-08 10:00:00,30.44,30.49,30.43,30.47,182169.0,27.1769,27.2216,27.168,27.2037,182169.0
2023-09-08 10:30:00,30.48,30.49,30.45,30.47,183357.0,27.2126,27.2216,27.1858,27.2037,183357.0
2023-09-08 11:00:00,30.46,30.47,30.43,30.46,107237.0,27.1948,27.2037,27.168,27.1948,107237.0
2023-09-08 11:30:00,30.45,30.47,30.42,30.43,74847.0,27.1858,27.2037,27.1591,27.168,74847.0
2023-09-08 12:00:00,30.43,30.46,30.42,30.45,83995.0,27.168,27.1948,27.1591,27.1858,83995.0
2023-09-08 12:30:00,30.44,30.45,30.43,30.43,105585.0,27.1769,27.1858,27.168,27.168,105585.0
2023-09-08 13:00:00,30.44,30.44,30.42,30.43,58007.0,27.1769,27.1769,27.1591,27.168,58007.0
2023-09-08 13:30:00,30.43,30.44,30.42,30.44,53572.0,27.168,27.1769,27.1591,27.1769,53572.0
2023-09-08 14:00:00,30.44,30.45,30.42,30.43,51061.0,27.1769,27.1858,27.1591,27.168,51061.0
2023-09-08 14:30:00,30.42,30.43,30.41,30.42,64655.0,27.1591,27.168,27.1501,27.1591,64655.0
2023-09-08 15:00:00,30.41,30.42,30.4,30.4,75302.0,27.1501,27.1591,27.1412,27.1412,75302.0
2023-09-08 15:30:00,30.4,30.45,30.4,30.45,208620.0,27.1412,27.1858,27.1412,27.1858,208620.0
2023-09-11 09:30:00,30.48,30.48,30.37,30.42,308791.0,27.2126,27.2126,27.1144,27.1591,308791.0
2023-09-11 10:00:00,30.42,30.48,30.41,30.47,138661.0,27.1591,27.2126,27.1501,27.2037,138661.0
2023-09-11 10:30:00,30.47,30.49,30.44,30.45,157580.0,27.2037,27.2216,27.1769,27.1858,157580.0
2023-09-11 11:00:00,30.45,30.46,30.43,30.46,74771.0,27.1858,27.1948,27.168,27.1948,74771.0
2023-09-11 11:30:00,30.45,30.46,30.42,30.43,92202.0,27.1858,27.1948,27.1591,27.168,92202.0
2023-09-11 12:00:00,30.43,30.44,30.42,30.43,36245.0,27.168,27.1769,27.1591,27.168,36245.0
2023-09-11 12:30:00,30.43,30.43,30.41,30.42,59726.0,27.168,27.168,27.1501,27.1591,59726.0
2023-09-11 13:00:00,30.42,30.42,30.4,30.4,101999.0,27.1591,27.1591,27.1412,27.1412,101999.0
2023-09-11 13:30:00,30.41,30.42,30.4,30.41,123284.0,27.1501,27.1591,27.1412,27.1501,123284.0
2023-09-11 14:00:00,30.41,30.41,30.39,30.39,133148.0,27.1501,27.1501,27.1323,27.1323,133148.0
2023-09-11 14:30:00,30.39,30.41,30.38,30.38,234968.0,27.1323,27.1501,27.1233,27.1233,234968.0
2023-09-11 15:00:00,30.38,30.38,30.35,30.36,153210.0,27.1233,27.1233,27.0966,27.1055,153210.0
2023-09-11 15:30:00,30.37,30.38,30.36,30.37,224916.0,27.1144,27.1233,27.1055,27.1144,224916.0
2023-09-12 09:30:00,30.33,30.38,30.31,30.34,248993.0,27.0787,27.1233,27.0609,27.0876,248993.0
2023-09-12 10:00:00,30.34,30.35,30.31,30.33,98101.0,27.0876,27.0966,27.0609,27.0787,98101.0
2023-09-12 10:30:00,30.32,30.33,30.3,30.3,115624.0,27.0698,27.0787,27.0519,27.0519,115624.0
2023-09-12 11:00:00,30.3,30.32,30.3,30.32,75844.0,27.0519,27.0698,27.0519,27.0698,75844.0
2023-09-12 11:30:00,30.32,30.36,30.31,30.35,99029.0,27.0698,27.1055,27.0609,27.0966,99029.0
2023-09-12 12:00:00,30.35,30.37,30.34,30.37,83620.0,27.0966,27.1144,27.0876,27.1144,83620.0
2023-09-12 12:30:00,30.37,30.39,30.36,30.39,50757.0,27.1144,27.1323,27.1055,27.1323,50757.0
2023-09-12 13:00:00,30.39,30.4,30.37,30.4,56683.0,27.1323,27.1412,27.1144,27.1412,56683.0
2023-09-12 13:30:00,30.39,30.4,30.37,30.39,78379.0,27.1323,27.1412,27.1144,27.1323,78379.0
2023-09-12 14:00:00,30.39,30.41,30.38,30.41,98421.0,27.1323,27.1501,27.1233,27.1501,98421.0
2023-09-12 14:30:00,30.4,30.41,30.38,30.4,94908.0,27.1412,27.1501,27.1233,27.1412,94908.0
2023-09-12 15:00:00,30.39,30.4,30.37,30.38,89939.0,27.1323,27.1412,27.1144,27.1233,89939.0
2023-09-12 15:30:00,30.38,30.39,30.34,30.34,202577.0,27.1233,27.1323,27.0876,27.0876,202577.0
2023-09-13 09:30:00,30.36,30.41,30.34,30.37,180413.0,27.1055,27.1501,27.0876,27.1144,180413.0
2023-09-13 10:00:00,30.36,30.37,30.31,30.33,154520.0,27.1055,27.1144,27.0609,27.0787,154520.0
2023-09-13 10:30:00,30.33,30.36,30.32,30.36,144601.0,27.0787,27.1055,27.0698,27.1055,144601.0
2023-09-13 11:00:00,30.36,30.37,30.34,30.35,66804.0,27.1055,27.1144,27.0876,27.0966,66804.0
2023-09-13 11:30:00,30.35,30.38,30.34,30.37,64459.0,27.0966,27.1233,27.0876,27.1144,64459.0
2023-09-13 12:00:00,30.38,30.4,30.35,30.39,86699.0,27.1233,27.1412,27.0966,27.1323,86699.0
2023-09-13 12:30:00,30.39,30.41,30.37,30.4,94201.0,27.1323,27.1501,27.1144,27.1412,94201.0
2023-09-13 13:00:00,30.41,30.43,30.39,30.41,103549.0,27.1501,27.168,27.1323,27.1501,103549.0
2023-09-13 13:30:00,30.42,30.44,30.4,30.43,84943.0,27.1591,27.1769,27.1412,27.168,84943.0
2023-09-13 14:00:00,30.43,30.44,30.4,30.43,95284.0,27.168,27.1769,27.1412,27.168,95284.0
2023-09-13 14:30:00,30.43,30.43,30.39,30.42,118632.0,27.168,27.168,27.1323,27.1591,118632.0
2023-09-13 15:00:00,30.42,30.44,30.4,30.43,259412.0,27.1591,27.1769,27.1412,27.168,259412.0
2023-09-13 15:30:00,30.43,30.44,30.4,30.42,255321.0,27.168,27.1769,27.1412,27.1591,255321.0
2023-09-14 09:30:00,30.5,30.54,30.45,30.49,320621.0,27.2305,27.2662,27.1858,27.2216,320621.0
2023-09-14 10:00:00,30.5,30.51,30.45,30.46,116321.0,27.2305,27.2394,27.1858,27.1948,116321.0
2023-09-14 10:30:00,30.46,30.54,30.46,30.53,104117.0,27.1948,27.2662,27.1948,27.2573,104117.0
2023-09-14 11:00:00,30.53,30.55,30.52,30.53,133830.0,27.2573,27.2751,27.2483,27.2573,133830.0
2023-09-14 11:30:00,30.52,30.53,30.5,30.52,110835.0,27.2483,27.2573,27.2305,27.2483,110835.0
2023-09-14 12:00:00,30.51,30.55,30.51,30.52,146838.0,27.2394,27.2751,27.2394,27.2483,146838.0
2023-09-14 12:30:00,30.52,30.57,30.51,30.57,170362.0,27.2483,27.293,27.2394,27.293,170362.0
2023-09-14 13:00:00,30.57,30.57,30.54,30.55,114919.0,27.293,27.293,27.2662,27.2751,114919.0
2023-09-14 13:30:00,30.55,30.55,30.51,30.51,86790.0,27.2751,27.2751,27.2394,27.2394,86790.0
2023-09-14 14:00:00,30.51,30.52,30.49,30.51,129365.0,27.2394,27.2483,27.2216,27.2394,129365.0
2023-09-14 14:30:00,30.52,30.55,30.51,30.55,172235.0,27.2483,27.2751,27.2394,27.2751,172235.0
2023-09-14 15:00:00,30.55,30.56,30.54,30.54,131272.0,27.2751,27.2841,27.2662,27.2662,131272.0
2023-09-14 15:30:00,30.54,30.56,30.53,30.54,253652.0,27.2662,27.2841,27.2573,27.2662,253652.0
2023-09-15 09:30:00,30.5,30.51,30.45,30.46,316766.0,27.2305,27.2394,27.1858,27.1948,316766.0
2023-09-15 10:00:00,30.47,30.54,30.46,30.54,399340.0,27.2037,27.2662,27.1948,27.2662,399340.0
2023-09-15 10:30:00,30.54,30.56,30.5,30.51,218688.0,27.2662,27.2841,27.2305,27.2394,218688.0
2023-09-15 11:00:00,30.51,30.53,30.49,30.52,173118.0,27.2394,27.2573,27.2216,27.2483,173118.0
2023-09-15 11:30:00,30.52,30.53,30.49,30.51,169817.0,27.2483,27.2573,27.2216,27.2394,169817.0
2023-09-15 12:00:00,30.51,30.52,30.49,30.5,78620.0,27.2394,27.2483,27.2216,27.2305,78620.0
2023-09-15 12:30:00,30.5,30.52,30.49,30.51,374914.0,27.2305,27.2483,27.2216,27.2394,374914.0
2023-09-15 13:00:00,30.52,30.52,30.48,30.49,201439.0,27.2483,27.2483,27.2126,27.2216,201439.0
2023-09-15 13:30:00,30.48,30.51,30.48,30.51,57728.0,27.2126,27.2394,27.2126,27.2394,57728.0
2023-09-15 14:00:00,30.51,30.51,30.49,30.5,81708.0,27.2394,27.2394,27.2216,27.2305,81708.0
2023-09-15 14:30:00,30.5,30.51,30.48,30.49,242982.0,27.2305,27.2394,27.2126,27.2216,242982.0
2023-09-15 15:00:00,30.49,30.51,30.48,30.49,124246.0,27.2216,27.2394,27.2126,27.2216,124246.0
2023-09-15 15:30:00,30.49,30.52,30.47,30.51,265479.0,27.2216,27.2483,27.2037,27.2394,265479.0
2023-09-18 09:30:00,30.51,30.52,30.45,30.49,187509.0,27.2394,27.2483,27.1858,27.2216,187509.0
2023-09-18 10:00:00,30.5,30.56,30.49,30.56,170899.0,27.2305,27.2841,27.2216,27.2841,170899.0
2023-09-18 10:30:00,30.55,30.55,30.52,30.54,75248.0,27.2751,27.2751,27.2483,27.2662,75248.0
2023-09-18 11:00:00,30.55,30.55,30.52,30.54,70073.0,27.2751,27.2751,27.2483,27.2662,70073.0
2023-09-18 11:30:00,30.55,30.62,30.54,30.62,199723.0,27.2751,27.3376,27.2662,27.3376,199723.0
2023-09-18 12:00:00,30.62,30.63,30.61,30.62,340699.0,27.3376,27.3465,27.3287,27.3376,340699.0
2023-09-18 12:30:00,30.61,30.62,30.58,30.59,372511.0,27.3287,27.3376,27.3019,27.3108,372511.0
2023-09-18 13:00:00,30.6,30.6,30.58,30.6,155524.0,27.3198,27.3198,27.3019,27.3198,155524.0
2023-09-18 13:30:00,30.6,30.61,30.59,30.6,161359.0,27.3198,27.3287,27.3108,27.3198,161359.0
2023-09-18 14:00:00,30.6,30.61,30.59,30.6,139325.0,27.3198,27.3287,27.3108,27.3198,139325.0
2023-09-18 14:30:00,30.61,30.61,30.58,30.58,219916.0,27.3287,27.3287,27.3019,27.3019,219916.0
2023-09-18 15:00:00,30.59,30.61,30.58,30.59,267519.0,27.3108,27.3287,27.3019,27.3108,267519.0
2023-09-18 15:30:00,30.59,30.63,30.58,30.61,284356.0,27.3108,27.3465,27.3019,27.3287,284356.0
2023-09-19 09:30:00,30.56,30.61,30.56,30.59,182934.0,27.2841,27.3287,27.2841,27.3108,182934.0
2023-09-19 10:00:00,30.59,30.62,30.55,30.62,187101.0,27.3108,27.3376,27.2751,27.3376,187101.0
2023-09-19 10:30:00,30.61,30.62,30.57,30.59,140619.0,27.3287,27.3376,27.293,27.3108,140619.0
2023-09-19 11:00:00,30.59,30.61,30.57,30.59,142092.0,27.3108,27.3287,27.293,27.3108,142092.0
2023-09-19 11:30:00,30.59,30.63,30.59,30.63,103568.0,27.3108,27.3465,27.3108,27.3465,103568.0
2023-09-19 12:00:00,30.63,30.66,30.61,30.65,211024.0,27.3465,27.3733,27.3287,27.3644,211024.0
2023-09-19 12:30:00,30.64,30.67,30.64,30.66,139292.0,27.3555,27.3823,27.3555,27.3733,139292.0
2023-09-19 13:00:00,30.66,30.67,30.62,30.63,339589.0,27.3733,27.3823,27.3376,27.3465,339589.0
2023-09-19 13:30:00,30.63,30.65,30.62,30.65,82016.0,27.3465,27.3644,27.3376,27.3644,82016.0
2023-09-19 14:00:00,30.65,30.66,30.63,30.64,109377.0,27.3644,27.3733,27.3465,27.3555,109377.0
2023-09-19 14:30:00,30.64,30.67,30.62,30.63,451517.0,27.3555,27.3823,27.3376,27.3465,451517.0
2023-09-19 15:00:00,30.63,30.65,30.62,30.63,253873.0,27.3465,27.3644,27.3376,27.3465,253873.0
2023-09-19 15:30:00,30.64,30.65,30.62,30.63,299610.0,27.3555,27.3644,27.3376,27.3465,299610.0
2023-09-20 09:30:00,30.69,30.72,30.66,30.71,201567.0,27.4001,27.4269,27.3733,27.418,201567.0
2023-09-20 10:00:00,30.71,30.73,30.7,30.73,176317.0,27.418,27.4358,27.409,27.4358,176317.0
2023-09-20 10:30:00,30.73,30.74,30.72,30.74,115973.0,27.4358,27.4448,27.4269,27.4448,115973.0
2023-09-20 11:00:00,30.74,30.77,30.73,30.77,157587.0,27.4448,27.4715,27.4358,27.4715,157587.0
2023-09-20 11:30:00,30.77,30.78,30.76,30.78,156553.0,27.4715,27.4805,27.4626,27.4805,156553.0
2023-09-20 12:00:00,30.77,30.78,30.76,30.77,99080.0,27.4715,27.4805,27.4626,27.4715,99080.0
2023-09-20 12:30:00,30.77,30.78,30.77,30.78,98385.0,27.4715,27.4805,27.4715,27.4805,98385.0
2023-09-20 13:00:00,30.78,30.78,30.74,30.75,130056.0,27.4805,27.4805,27.4448,27.4537,130056.0
2023-09-20 13:30:00,30.75,30.77,30.73,30.76,161294.0,27.4537,27.4715,27.4358,27.4626,161294.0
2023-09-20 14:00:00,30.75,30.76,30.68,30.74,304086.0,27.4537,27.4626,27.3912,27.4448,304086.0
2023-09-20 14:30:00,30.73,30.77,30.71,30.73,291635.0,27.4358,27.4715,27.418,27.4358,291635.0
2023-09-20 15:00:00,30.73,30.73,30.66,30.68,173625.0,27.4358,27.4358,27.3733,27.3912,173625.0
2023-09-20 15:30:00,30.68,30.69,30.61,30.62,339548.0,27.3912,27.4001,27.3287,27.3376,339548.0
2023-09-21 09:30:00,30.41,30.42,30.15,30.17,1050562.0,27.1501,27.1591,26.918,26.9359,1050562.0
2023-09-21 10:00:00,30.16,30.37,30.16,30.3,765650.0,26.9269,27.1144,26.9269,27.0519,765650.0
2023-09-21 10:30:00,30.3,30.36,30.3,30.3,386397.0,27.0519,27.1055,27.0519,27.0519,386397.0
2023-09-21 11:00:00,30.3,30.33,30.26,30.27,538237.0,27.0519,27.0787,27.0162,27.0251,538237.0
2023-09-21 11:30:00,30.26,30.29,30.26,30.29,231274.0,27.0162,27.043,27.0162,27.043,231274.0
2023-09-21 12:00:00,30.29,30.29,30.27,30.27,161747.0,27.043,27.043,27.0251,27.0251,161747.0
2023-09-21 12:30:00,30.28,30.35,30.27,30.33,409078.0,27.0341,27.0966,27.0251,27.0787,409078.0
2023-09-21 13:00:00,30.33,30.36,30.32,30.36,114230.0,27.0787,27.1055,27.0698,27.1055,114230.0
2023-09-21 13:30:00,30.36,30.36,30.31,30.31,128317.0,27.1055,27.1055,27.0609,27.0609,128317.0
2023-09-21 14:00:00,30.31,30.32,30.29,30.3,134240.0,27.0609,27.0698,27.043,27.0519,134240.0
2023-09-21 14:30:00,30.3,30.32,30.3,30.31,79336.0,27.0519,27.0698,27.0519,27.0609,79336.0
2023-09-21 15:00:00,30.32,30.33,30.26,30.27,456466.0,27.0698,27.0787,27.0162,27.0251,456466.0
2023-09-21 15:30:00,30.27,30.3,30.2,30.23,815557.0,27.0251,27.0519,26.9626,26.9894,815557.0
2023-09-22 09:30:00,30.32,30.35,30.22,30.29,309941.0,27.0698,27.0966,26.9805,27.043,309941.0
2023-09-22 10:00:00,30.29,30.34,30.27,30.33,258057.0,27.043,27.0876,27.0251,27.0787,258057.0
2023-09-22 10:30:00,30.33,30.38,30.33,30.36,262730.0,27.0787,27.1233,27.0787,27.1055,262730.0
2023-09-22 11:00:00,30.36,30.36,30.32,30.34,95924.0,27.1055,27.1055,27.0698,27.0876,95924.0
2023-09-22 11:30:00,30.34,30.38,30.33,30.34,168868.0,27.0876,27.1233,27.0787,27.0876,168868.0
2023-09-22 12:00:00,30.34,30.35,30.33,30.34,101806.0,27.0876,27.0966,27.0787,27.0876,101806.0
2023-09-22 12:30:00,30.35,30.37,30.33,30.34,98523.0,27.0966,27.1144,27.0787,27.0876,98523.0
2023-09-22 13:00:00,30.35,30.36,30.33,30.34,141601.0,27.0966,27.1055,27.0787,27.0876,141601.0
2023-09-22 13:30:00,30.34,30.35,30.31,30.34,146257.0,27.0876,27.0966,27.0609,27.0876,146257.0
2023-09-22 14:00:00,30.33,30.34,30.3,30.31,270808.0,27.0787,27.0876,27.0519,27.0609,270808.0
2023-09-22 14:30:00,30.3,30.31,30.29,30.3,136798.0,27.0519,27.0609,27.043,27.0519,136798.0
2023-09-22 15:00:00,30.3,30.36,30.3,30.34,149678.0,27.0519,27.1055,27.0519,27.0876,149678.0
2023-09-22 15:30:00,30.34,30.34,30.3,30.32,354262.0,27.0876,27.0876,27.0519,27.0698,354262.0
2023-09-25 09:30:00,30.18,30.22,30.1,30.21,450107.0,26.9448,26.9805,26.8734,26.9716,450107.0
2023-09-25 10:00:00,30.21,30.22,30.16,30.18,195937.0,26.9716,26.9805,26.9269,26.9448,195937.0
2023-09-25 10:30:00,30.18,30.21,30.16,30.18,195917.0,26.9448,26.9716,26.9269,26.9448,195917.0
2023-09-25 11:00:00,30.19,30.25,30.18,30.21,164990.0,26.9537,27.0073,26.9448,26.9716,164990.0
2023-09-25 11:30:00,30.21,30.24,30.2,30.22,162809.0,26.9716,26.9984,26.9626,26.9805,162809.0
2023-09-25 12:00:00,30.21,30.26,30.21,30.24,189891.0,26.9716,27.0162,26.9716,26.9984,189891.0
2023-09-25 12:30:00,30.24,30.25,30.22,30.24,126823.0,26.9984,27.0073,26.9805,26.9984,126823.0
2023-09-25 13:00:00,30.24,30.25,30.23,30.24,189602.0,26.9984,27.0073,26.9894,26.9984,189602.0
2023-09-25 13:30:00,30.24,30.27,30.24,30.26,209941.0,26.9984,27.0251,26.9984,27.0162,209941.0
2023-09-25 14:00:00,30.26,30.27,30.23,30.23,320042.0,27.0162,27.0251,26.9894,26.9894,320042.0
2023-09-25 14:30:00,30.24,30.24,30.21,30.22,191138.0,26.9984,26.9984,26.9716,26.9805,191138.0
2023-09-25 15:00:00,30.22,30.23,30.2,30.22,265080.0,26.9805,26.9894,26.9626,26.9805,265080.0
2023-09-25 15:30:00,30.22,30.25,30.21,30.24,385381.0,26.9805,27.0073,26.9716,26.9984,385381.0
2023-09-26 09:30:00,30.2,30.26,30.19,30.22,364473.0,26.9626,27.0162,26.9537,26.9805,364473.0
2023-09-26 10:00:00,30.23,30.24,30.15,30.19,334007.0,26.9894,26.9984,26.918,26.9537,334007.0
2023-09-26 10:30:00,30.19,30.22,30.16,30.19,120877.0,26.9537,26.9805,26.9269,26.9537,120877.0
2023-09-26 11:00:00,30.18,30.19,30.13,30.15,174678.0,26.9448,26.9537,26.9001,26.918,174678.0
2023-09-26 11:30:00,30.14,30.15,30.11,30.12,323023.0,26.9091,26.918,26.8823,26.8912,323023.0
2023-09-26 12:00:00,30.13,30.14,30.1,30.13,119155.0,26.9001,26.9091,26.8734,26.9001,119155.0
2023-09-26 12:30:00,30.13,30.14,30.11,30.12,90503.0,26.9001,26.9091,26.8823,26.8912,90503.0
2023-09-26 13:00:00,30.12,30.14,30.1,30.13,177742.0,26.8912,26.9091,26.8734,26.9001,177742.0
2023-09-26 13:30:00,30.13,30.14,30.1,30.12,223888.0,26.9001,26.9091,26.8734,26.8912,223888.0
2023-09-26 14:00:00,30.12,30.12,30.01,30.02,387692.0,26.8912,26.8912,26.793,26.8019,387692.0
2023-09-26 14:30:00,30.02,30.02,29.98,29.99,328914.0,26.8019,26.8019,26.7662,26.7752,328914.0
2023-09-26 15:00:00,29.99,30.04,29.99,30.02,281095.0,26.7752,26.8198,26.7752,26.8019,281095.0
2023-09-26 15:30:00,30.02,30.05,30.0,30.04,537238.0,26.8019,26.8287,26.7841,26.8198,537238.0
2023-09-27 09:30:00,30.11,30.15,30.08,30.1,343032.0,26.8823,26.918,26.8555,26.8734,343032.0
2023-09-27 10:00:00,30.1,30.11,30.01,30.05,248808.0,26.8734,26.8823,26.793,26.8287,248808.0
2023-09-27 10:30:00,30.05,30.06,29.99,30.0,212586.0,26.8287,26.8377,26.7752,26.7841,212586.0
2023-09-27 11:00:00,30.0,30.05,29.99,30.04,179714.0,26.7841,26.8287,26.7752,26.8198,179714.0
2023-09-27 11:30:00,30.03,30.05,29.99,30.01,289535.0,26.8109,26.8287,26.7752,26.793,289535.0
2023-09-27 12:00:00,30.0,30.01,29.96,29.98,186773.0,26.7841,26.793,26.7484,26.7662,186773.0
2023-09-27 12:30:00,29.98,30.01,29.97,29.98,236534.0,26.7662,26.793,26.7573,26.7662,236534.0
2023-09-27 13:00:00,29.98,30.0,29.9,29.91,382589.0,26.7662,26.7841,26.6948,26.7037,382589.0
2023-09-27 13:30:00,29.91,29.91,29.87,29.89,370770.0,26.7037,26.7037,26.668,26.6859,370770.0
2023-09-27 14:00:00,29.89,29.94,29.85,29.94,536438.0,26.6859,26.7305,26.6502,26.7305,536438.0
2023-09-27 14:30:00,29.94,29.99,29.93,29.94,338375.0,26.7305,26.7752,26.7216,26.7305,338375.0
2023-09-27 15:00:00,29.94,30.0,29.94,29.96,427137.0,26.7305,26.7841,26.7305,26.7484,427137.0
2023-09-27 15:30:00,29.96,30.06,29.93,30.05,1221142.0,26.7484,26.8377,26.7216,26.8287,1221142.0
2023-09-28 09:30:00,29.92,29.99,29.87,29.97,585883.0,26.7127,26.7752,26.668,26.7573,585883.0
2023-09-28 10:00:00,29.97,30.01,29.9,29.92,699170.0,26.7573,26.793,26.6948,26.7127,699170.0
2023-09-28 10:30:00,29.92,29.95,29.87,29.94,289286.0,26.7127,26.7394,26.668,26.7305,289286.0
2023-09-28 11:00:00,29.94,30.02,29.9,30.01,316314.0,26.7305,26.8019,26.6948,26.793,316314.0
2023-09-28 11:30:00,30.01,30.04,30.0,30.02,277916.0,26.793,26.8198,26.7841,26.8019,277916.0
2023-09-28 12:00:00,30.01,30.04,29.97,30.04,259102.0,26.793,26.8198,26.7573,26.8198,259102.0
2023-09-28 12:30:00,30.04,30.05,30.02,30.03,443227.0,26.8198,26.8287,26.8019,26.8109,443227.0
2023-09-28 13:00:00,30.03,30.08,30.01,30.07,382766.0,26.8109,26.8555,26.793,26.8466,382766.0
2023-09-28 13:30:00,30.06,30.07,30.03,30.07,283965.0,26.8377,26.8466,26.8109,26.8466,283965.0
2023-09-28 14:00:00,30.07,30.07,30.04,30.04,262448.0,26.8466,26.8466,26.8198,26.8198,262448.0
2023-09-28 14:30:00,30.04,30.07,30.02,30.06,350689.0,26.8198,26.8466,26.8019,26.8377,350689.0
2023-09-28 15:00:00,30.06,30.12,30.06,30.12,312718.0,26.8377,26.8912,26.8377,26.8912,312718.0
2023-09-28 15:30:00,30.12,30.17,30.1,30.15,1045627.0,26.8912,26.9359,26.8734,26.918,1045627.0
2023-09-29 09:30:00,30.25,30.35,30.22,30.3,330260.0,27.0073,27.0966,26.9805,27.0519,330260.0
2023-09-29 10:00:00,30.3,30.31,30.23,30.29,209000.0,27.0519,27.0609,26.9894,27.043,209000.0
2023-09-29 10:30:00,30.29,30.36,30.28,30.33,263033.0,27.043,27.1055,27.0341,27.0787,263033.0
2023-09-29 11:00:00,30.33,30.35,30.29,30.3,376603.0,27.0787,27.0966,27.043,27.0519,376603.0
2023-09-29 11:30:00,30.31,30.32,30.26,30.3,156174.0,27.0609,27.0698,27.0162,27.0519,156174.0
2023-09-29 12:00:00,30.3,30.32,30.27,30.32,145928.0,27.0519,27.0698,27.0251,27.0698,145928.0
2023-09-29 12:30:00,30.32,30.34,30.3,30.3,232715.0,27.0698,27.0876,27.0519,27.0519,232715.0
2023-09-29 13:00:00,30.3,30.3,30.24,30.3,222980.0,27.0519,27.0519,26.9984,27.0519,222980.0
2023-09-29 13:30:00,30.3,30.32,30.28,30.3,194143.0,27.0519,27.0698,27.0341,27.0519,194143.0
2023-09-29 14:00:00,30.3,30.31,30.28,30.29,336262.0,27.0519,27.0609,27.0341,27.043,336262.0
2023-09-29 14:30:00,30.3,30.35,30.29,30.34,546220.0,27.0519,27.0966,27.043,27.0876,546220.0
2023-09-29 15:00:00,30.34,30.35,30.29,30.3,374868.0,27.0876,27.0966,27.043,27.0519,374868.0
2023-09-29 15:30:00,30.3,30.3,30.14,30.15,1369007.0,27.0519,27.0519,26.9091,26.918,1369007.0
2023-10-02 09:30:00,29.9,29.96,29.75,29.8,542969.0,26.8397,26.8936,26.7051,26.75,542969.0
2023-10-02 10:00:00,29.78,29.84,29.72,29.73,282522.0,26.732,26.7859,26.6782,26.6871,282522.0
2023-10-02 10:30:00,29.72,29.74,29.63,29.65,255831.0,26.6782,26.6961,26.5974,26.6153,255831.0
2023-10-02 11:00:00,29.65,29.75,29.64,29.74,362031.0,26.6153,26.7051,26.6063,26.6961,362031.0
2023-10-02 11:30:00,29.74,29.74,29.65,29.67,598004.0,26.6961,26.6961,26.6153,26.6333,598004.0
2023-10-02 12:00:00,29.67,29.69,29.65,29.67,242624.0,26.6333,26.6512,26.6153,26.6333,242624.0
2023-10-02 12:30:00,29.66,29.69,29.65,29.68,204326.0,26.6243,26.6512,26.6153,26.6423,204326.0
2023-10-02 13:00:00,29.68,29.71,29.66,29.71,313157.0,26.6423,26.6692,26.6243,26.6692,313157.0
2023-10-02 13:30:00,29.71,29.73,29.7,29.71,191569.0,26.6692,26.6871,26.6602,26.6692,191569.0
2023-10-02 14:00:00,29.71,29.73,29.63,29.63,311164.0,26.6692,26.6871,26.5974,26.5974,311164.0
2023-10-02 14:30:00,29.63,29.64,29.6,29.61,303431.0,26.5974,26.6063,26.5704,26.5794,303431.0
2023-10-02 15:00:00,29.61,29.63,29.59,29.61,234458.0,26.5794,26.5974,26.5615,26.5794,234458.0
2023-10-02 15:30:00,29.61,29.63,29.59,29.62,493101.0,26.5794,26.5974,26.5615,26.5884,493101.0
2023-10-03 09:30:00,29.49,29.51,29.35,29.37,689707.0,26.4717,26.4897,26.346,26.364,689707.0
2023-10-03 10:00:00,29.37,29.37,29.13,29.16,684055.0,26.364,26.364,26.1485,26.1755,684055.0
2023-10-03 10:30:00,29.16,29.24,28.99,29.06,970585.0,26.1755,26.2473,26.0229,26.0857,970585.0
2023-10-03 11:00:00,29.05,29.05,28.96,29.02,1039761.0,26.0767,26.0767,25.9959,26.0498,1039761.0
2023-10-03 11:30:00,29.01,29.05,28.97,29.04,691795.0,26.0408,26.0767,26.0049,26.0678,691795.0
2023-10-03 12:00:00,29.04,29.14,29.04,29.14,392500.0,26.0678,26.1575,26.0678,26.1575,392500.0
2023-10-03 12:30:00,29.14,29.15,29.09,29.1,276307.0,26.1575,26.1665,26.1126,26.1216,276307.0
2023-10-03 13:00:00,29.09,29.12,29.08,29.09,218939.0,26.1126,26.1396,26.1037,26.1126,218939.0
2023-10-03 13:30:00,29.09,29.11,29.02,29.02,415349.0,26.1126,26.1306,26.0498,26.0498,415349.0
2023-10-03 14:00:00,29.02,29.03,28.92,28.98,399153.0,26.0498,26.0588,25.96,26.0139,399153.0
2023-10-03 14:30:00,28.98,29.06,28.97,29.05,555572.0,26.0139,26.0857,26.0049,26.0767,555572.0
2023-10-03 15:00:00,29.05,29.05,29.0,29.03,296546.0,26.0767,26.0767,26.0318,26.0588,296546.0
2023-10-03 15:30:00,29.04,29.07,29.0,29.05,451784.0,26.0678,26.0947,26.0318,26.0767,451784.0
2023-10-04 09:30:00,29.23,29.27,29.14,29.21,414126.0,26.2383,26.2742,26.1575,26.2204,414126.0
2023-10-04 10:00:00,29.2,29.24,29.06,29.09,350678.0,26.2114,26.2473,26.0857,26.1126,350678.0
2023-10-04 10:30:00,29.09,29.14,29.07,29.11,279490.0,26.1126,26.1575,26.0947,26.1306,279490.0
2023-10-04 11:00:00,29.11,29.16,29.08,29.15,300830.0,26.1306,26.1755,26.1037,26.1665,300830.0
2023-10-04 11:30:00,29.15,29.17,29.11,29.16,232607.0,26.1665,26.1844,26.1306,26.1755,232607.0
2023-10-04 12:00:00,29.15,29.16,29.11,29.12,357172.0,26.1665,26.1755,26.1306,26.1396,357172.0
2023-10-04 12:30:00,29.12,29.13,29.06,29.07,411278.0,26.1396,26.1485,26.0857,26.0947,411278.0
2023-10-04 13:00:00,29.08,29.09,29.01,29.01,235192.0,26.1037,26.1126,26.0408,26.0408,235192.0
2023-10-04 13:30:00,29.01,29.05,29.01,29.03,197377.0,26.0408,26.0767,26.0408,26.0588,197377.0
2023-10-04 14:00:00,29.02,29.03,28.95,28.99,220408.0,26.0498,26.0588,25.987,26.0229,220408.0
2023-10-04 14:30:00,28.99,29.01,28.98,29.01,184868.0,26.0229,26.0408,26.0139,26.0408,184868.0
2023-10-04 15:00:00,29.01,29.06,28.99,29.05,416491.0,26.0408,26.0857,26.0229,26.0767,416491.0
2023-10-04 15:30:00,29.04,29.1,28.98,29.0,2172256.0,26.0678,26.1216,26.0139,26.0318,2172256.0
2023-10-05 09:30:00,29.04,29.08,28.97,29.02,514467.0,26.0678,26.1037,26.0049,26.0498,514467.0
2023-10-05 10:00:00,29.02,29.03,28.92,28.99,474413.0,26.0498,26.0588,25.96,26.0229,474413.0
2023-10-05 10:30:00,28.99,29.0,28.94,28.96,198759.0,26.0229,26.0318,25.978,25.9959,198759.0
2023-10-05 11:00:00,28.97,29.0,28.94,28.97,247365.0,26.0049,26.0318,25.978,26.0049,247365.0
2023-10-05 11:30:00,28.97,28.99,28.93,28.95,415418.0,26.0049,26.0229,25.969,25.987,415418.0
2023-10-05 12:00:00,28.94,29.0,28.94,28.99,363696.0,25.978,26.0318,25.978,26.0229,363696.0
2023-10-05 12:30:00,29.0,29.01,28.93,28.94,155338.0,26.0318,26.0408,25.969,25.978,155338.0
2023-10-05 13:00:00,28.95,28.96,28.92,28.95,144494.0,25.987,25.9959,25.96,25.987,144494.0
2023-10-05 13:30:00,28.95,29.0,28.94,28.97,194861.0,25.987,26.0318,25.978,26.0049,194861.0
2023-10-05 14:00:00,28.97,29.0,28.96,28.97,171960.0,26.0049,26.0318,25.9959,26.0049,171960.0
2023-10-05 14:30:00,28.98,29.02,28.97,28.98,211675.0,26.0139,26.0498,26.0049,26.0139,211675.0
2023-10-05 15:00:00,28.98,28.98,28.94,28.96,204320.0,26.0139,26.0139,25.978,25.9959,204320.0
2023-10-05 15:30:00,28.96,28.98,28.94,28.97,287146.0,25.9959,26.0139,25.978,26.0049,287146.0
2023-10-06 09:30:00,28.78,28.8,28.63,28.65,773915.0,25.8344,25.8523,25.6997,25.7177,773915.0
2023-10-06 10:00:00,28.66,28.75,28.63,28.73,333851.0,25.7266,25.8074,25.6997,25.7895,333851.0
2023-10-06 10:30:00,28.73,28.77,28.67,28.69,206438.0,25.7895,25.8254,25.7356,25.7536,206438.0
2023-10-06 11:00:00,28.7,28.86,28.69,28.85,353683.0,25.7626,25.9062,25.7536,25.8972,353683.0
2023-10-06 11:30:00,28.84,28.99,28.84,28.99,258259.0,25.8882,26.0229,25.8882,26.0229,258259.0
2023-10-06 12:00:00,28.98,28.99,28.88,28.91,229336.0,26.0139,26.0229,25.9241,25.9511,229336.0
2023-10-06 12:30:00,28.9,28.92,28.88,28.89,103845.0,25.9421,25.96,25.9241,25.9331,103845.0
2023-10-06 13:00:00,28.89,28.91,28.85,28.9,98471.0,25.9331,25.9511,25.8972,25.9421,98471.0
2023-10-06 13:30:00,28.91,28.92,28.9,28.92,253290.0,25.9511,25.96,25.9421,25.96,253290.0
2023-10-06 14:00:00,28.92,28.95,28.91,28.94,163110.0,25.96,25.987,25.9511,25.978,163110.0
2023-10-06 14:30:00,28.94,28.98,28.91,28.92,253252.0,25.978,26.0139,25.9511,25.96,253252.0
2023-10-06 15:00:00,28.92,28.92,28.89,28.91,249369.0,25.96,25.96,25.9331,25.9511,249369.0
2023-10-06 15:30:00,28.92,28.92,28.87,28.87,389733.0,25.96,25.96,25.9152,25.9152,389733.0
2023-10-09 09:30:00,28.96,28.99,28.81,28.87,380853.0,25.9959,26.0229,25.8613,25.9152,380853.0
2023-10-09 10:00:00,28.87,28.95,28.82,28.92,226598.0,25.9152,25.987,25.8703,25.96,226598.0
2023-10-09 10:30:00,28.92,28.95,28.89,28.95,176540.0,25.96,25.987,25.9331,25.987,176540.0
2023-10-09 11:00:00,28.95,29.03,28.94,28.99,387078.0,25.987,26.0588,25.978,26.0229,387078.0
2023-10-09 11:30:00,29.0,29.01,28.95,28.98,159021.0,26.0318,26.0408,25.987,26.0139,159021.0
2023-10-09 12:00:00,28.98,29.0,28.95,28.96,161710.0,26.0139,26.0318,25.987,25.9959,161710.0
2023-10-09 12:30:00,28.96,28.96,28.93,28.95,87336.0,25.9959,25.9959,25.969,25.987,87336.0
2023-10-09 13:00:00,28.95,28.99,28.94,28.98,82845.0,25.987,26.0229,25.978,26.0139,82845.0
2023-10-09 13:30:00,28.99,29.11,28.99,29.11,200855.0,26.0229,26.1306,26.0229,26.1306,200855.0
2023-10-09 14:00:00,29.11,29.12,29.08,29.1,125561.0,26.1306,26.1396,26.1037,26.1216,125561.0
2023-10-09 14:30:00,29.11,29.11,29.08,29.09,150554.0,26.1306,26.1306,26.1037,26.1126,150554.0
2023-10-09 15:00:00,29.08,29.09,29.04,29.06,126364.0,26.1037,26.1126,26.0678,26.0857,126364.0
2023-10-09 15:30:00,29.05,29.07,29.02,29.05,298604.0,26.0767,26.0947,26.0498,26.0767,298604.0
2023-10-10 09:30:00,29.0,29.07,28.96,29.03,459975.0,26.0318,26.0947,25.9959,26.0588,459975.0
2023-10-10 10:00:00,29.04,29.14,29.04,29.12,313789.0,26.0678,26.1575,26.0678,26.1396,313789.0
2023-10-10 10:30:00,29.13,29.17,29.11,29.14,146523.0,26.1485,26.1844,26.1306,26.1575,146523.0
2023-10-10 11:00:00,29.13,29.21,29.13,29.18,350857.0,26.1485,26.2204,26.1485,26.1934,350857.0
2023-10-10 11:30:00,29.18,29.21,29.16,29.2,273528.0,26.1934,26.2204,26.1755,26.2114,273528.0
2023-10-10 12:00:00,29.19,29.24,29.19,29.22,194439.0,26.2024,26.2473,26.2024,26.2293,194439.0
2023-10-10 12:30:00,29.23,29.28,29.22,29.27,349905.0,26.2383,26.2832,26.2293,26.2742,349905.0
2023-10-10 13:00:00,29.27,29.27,29.21,29.24,323923.0,26.2742,26.2742,26.2204,26.2473,323923.0
2023-10-10 13:30:00,29.23,29.24,29.2,29.21,209558.0,26.2383,26.2473,26.2114,26.2204,209558.0
2023-10-10 14:00:00,29.21,29.22,29.18,29.2,163146.0,26.2204,26.2293,26.1934,26.2114,163146.0
2023-10-10 14:30:00,29.2,29.23,29.19,29.2,336946.0,26.2114,26.2383,26.2024,26.2114,336946.0
2023-10-10 15:00:00,29.2,29.21,29.19,29.21,160468.0,26.2114,26.2204,26.2024,26.2204,160468.0
2023-10-10 15:30:00,29.21,29.21,29.16,29.17,455733.0,26.2204,26.2204,26.1755,26.1844,455733.0
2023-10-11 09:30:00,29.36,29.4,29.32,29.34,787503.0,26.355,26.3909,26.3191,26.3371,787503.0
2023-10-11 10:00:00,29.34,29.35,29.27,29.32,212109.0,26.3371,26.346,26.2742,26.3191,212109.0
2023-10-11 10:30:00,29.32,29.34,29.31,29.34,266286.0,26.3191,26.3371,26.3101,26.3371,266286.0
2023-10-11 11:00:00,29.34,29.37,29.3,29.34,432549.0,26.3371,26.364,26.3011,26.3371,432549.0
2023-10-11 11:30:00,29.34,29.38,29.34,29.37,472910.0,26.3371,26.373,26.3371,26.364,472910.0
2023-10-11 12:00:00,29.37,29.37,29.26,29.28,303904.0,26.364,26.364,26.2652,26.2832,303904.0
2023-10-11 12:30:00,29.28,29.31,29.21,29.24,289317.0,26.2832,26.3101,26.2204,26.2473,289317.0
2023-10-11 13:00:00,29.23,29.24,29.19,29.21,171813.0,26.2383,26.2473,26.2024,26.2204,171813.0
2023-10-11 13:30:00,29.21,29.23,29.18,29.23,117749.0,26.2204,26.2383,26.1934,26.2383,117749.0
2023-10-11 14:00:00,29.22,29.29,29.22,29.27,146814.0,26.2293,26.2922,26.2293,26.2742,146814.0
2023-10-11 14:30:00,29.27,29.3,29.25,29.29,339909.0,26.2742,26.3011,26.2563,26.2922,339909.0
2023-10-11 15:00:00,29.29,29.33,29.27,29.33,263268.0,26.2922,26.3281,26.2742,26.3281,263268.0
2023-10-11 15:30:00,29.33,29.33,29.28,29.3,468849.0,26.3281,26.3281,26.2832,26.3011,468849.0
2023-10-12 09:30:00,29.26,29.3,29.16,29.17,532233.0,26.2652,26.3011,26.1755,26.1844,532233.0
2023-10-12 10:00:00,29.17,29.27,29.14,29.23,551925.0,26.1844,26.2742,26.1575,26.2383,551925.0
2023-10-12 10:30:00,29.24,29.25,29.18,29.22,221246.0,26.2473,26.2563,26.1934,26.2293,221246.0
2023-10-12 11:00:00,29.23,29.25,29.19,29.21,229559.0,26.2383,26.2563,26.2024,26.2204,229559.0
2023-10-12 11:30:00,29.21,29.24,29.18,29.24,167580.0,26.2204,26.2473,26.1934,26.2473,167580.0
2023-10-12 12:00:00,29.24,29.28,29.2,29.26,379770.0,26.2473,26.2832,26.2114,26.2652,379770.0
2023-10-12 12:30:00,29.27,29.27,29.22,29.24,150214.0,26.2742,26.2742,26.2293,26.2473,150214.0
2023-10-12 13:00:00,29.23,29.24,29.08,29.1,352983.0,26.2383,26.2473,26.1037,26.1216,352983.0
2023-10-12 13:30:00,29.1,29.14,29.04,29.05,225167.0,26.1216,26.1575,26.0678,26.0767,225167.0
2023-10-12 14:00:00,29.05,29.07,28.98,29.07,260030.0,26.0767,26.0947,26.0139,26.0947,260030.0
2023-10-12 14:30:00,29.07,29.09,29.03,29.04,164894.0,26.0947,26.1126,26.0588,26.0678,164894.0
2023-10-12 15:00:00,29.04,29.11,29.03,29.08,213696.0,26.0678,26.1306,26.0588,26.1037,213696.0
2023-10-12 15:30:00,29.08,29.1,29.0,29.02,539051.0,26.1037,26.1216,26.0318,26.0498,539051.0
2023-10-13 09:30:00,29.15,29.25,29.12,29.21,669983.0,26.1665,26.2563,26.1396,26.2204,669983.0
2023-10-13 10:00:00,29.21,29.21,29.06,29.11,301186.0,26.2204,26.2204,26.0857,26.1306,301186.0
2023-10-13 10:30:00,29.11,29.14,29.08,29.1,193593.0,26.1306,26.1575,26.1037,26.1216,193593.0
2023-10-13 11:00:00,29.1,29.12,29.05,29.08,387861.0,26.1216,26.1396,26.0767,26.1037,387861.0
2023-10-13 11:30:00,29.08,29.11,29.04,29.07,133593.0,26.1037,26.1306,26.0678,26.0947,133593.0
2023-10-13 12:00:00,29.06,29.08,29.05,29.08,225103.0,26.0857,26.1037,26.0767,26.1037,225103.0
2023-10-13 12:30:00,29.07,29.08,28.92,28.94,310317.0,26.0947,26.1037,25.96,25.978,310317.0
2023-10-13 13:00:00,28.93,28.96,28.86,28.87,265279.0,25.969,25.9959,25.9062,25.9152,265279.0
2023-10-13 13:30:00,28.87,28.94,28.85,28.9,179523.0,25.9152,25.978,25.8972,25.9421,179523.0
2023-10-13 14:00:00,28.9,28.92,28.87,28.91,196495.0,25.9421,25.96,25.9152,25.9511,196495.0
2023-10-13 14:30:00,28.92,28.93,28.87,28.88,260064.0,25.96,25.969,25.9152,25.9241,260064.0
2023-10-13 15:00:00,28.88,28.9,28.86,28.89,333330.0,25.9241,25.9421,25.9062,25.9331,333330.0
2023-10-13 15:30:00,28.89,28.94,28.87,28.93,406111.0,25.9331,25.978,25.9152,25.969,406111.0
2023-10-16 09:30:00,28.96,28.96,28.77,28.79,499266.0,25.9959,25.9959,25.8254,25.8433,499266.0
2023-10-16 10:00:00,28.78,28.83,28.74,28.82,291331.0,25.8344,25.8792,25.7985,25.8703,291331.0
2023-10-16 10:30:00,28.82,28.89,28.82,28.85,237295.0,25.8703,25.9331,25.8703,25.8972,237295.0
2023-10-16 11:00:00,28.85,28.87,28.82,28.86,228997.0,25.8972,25.9152,25.8703,25.9062,228997.0
2023-10-16 11:30:00,28.86,28.87,28.83,28.84,844984.0,25.9062,25.9152,25.8792,25.8882,844984.0
2023-10-16 12:00:00,28.84,28.9,28.83,28.85,370497.0,25.8882,25.9421,25.8792,25.8972,370497.0
2023-10-16 12:30:00,28.85,28.88,28.83,28.86,218733.0,25.8972,25.9241,25.8792,25.9062,218733.0
2023-10-16 13:00:00,28.87,28.88,28.83,28.88,284395.0,25.9152,25.9241,25.8792,25.9241,284395.0
2023-10-16 13:30:00,28.87,28.91,28.86,28.91,202768.0,25.9152,25.9511,25.9062,25.9511,202768.0
2023-10-16 14:00:00,28.91,28.95,28.88,28.91,504218.0,25.9511,25.987,25.9241,25.9511,504218.0
2023-10-16 14:30:00,28.91,28.96,28.89,28.95,159841.0,25.9511,25.9959,25.9331,25.987,159841.0
2023-10-16 15:00:00,28.95,29.0,28.94,28.99,259323.0,25.987,26.0318,25.978,26.0229,259323.0
2023-10-16 15:30:00,29.0,29.0,28.92,28.93,284526.0,26.0318,26.0318,25.96,25.969,284526.0
2023-10-17 09:30:00,28.76,28.79,28.66,28.71,696933.0,25.8164,25.8433,25.7266,25.7715,696933.0
2023-10-17 10:00:00,28.7,28.81,28.69,28.79,306612.0,25.7626,25.8613,25.7536,25.8433,306612.0
2023-10-17 10:30:00,28.79,28.83,28.76,28.79,248080.0,25.8433,25.8792,25.8164,25.8433,248080.0
2023-10-17 11:00:00,28.79,28.83,28.78,28.82,352410.0,25.8433,25.8792,25.8344,25.8703,352410.0
2023-10-17 11:30:00,28.82,28.89,28.8,28.86,283456.0,25.8703,25.9331,25.8523,25.9062,283456.0
2023-10-17 12:00:00,28.86,28.89,28.85,28.89,241066.0,25.9062,25.9331,25.8972,25.9331,241066.0
2023-10-17 12:30:00,28.89,28.89,28.79,28.8,336722.0,25.9331,25.9331,25.8433,25.8523,336722.0
2023-10-17 13:00:00,28.8,28.82,28.79,28.8,230396.0,25.8523,25.8703,25.8433,25.8523,230396.0
2023-10-17 13:30:00,28.8,28.8,28.72,28.73,391890.0,25.8523,25.8523,25.7805,25.7895,391890.0
2023-10-17 14:00:00,28.73,28.75,28.7,28.74,311808.0,25.7895,25.8074,25.7626,25.7985,311808.0
2023-10-17 14:30:00,28.74,28.77,28.71,28.72,259971.0,25.7985,25.8254,25.7715,25.7805,259971.0
2023-10-17 15:00:00,28.71,28.74,28.7,28.71,405797.0,25.7715,25.7985,25.7626,25.7715,405797.0
2023-10-17 15:30:00,28.7,28.75,28.69,28.75,341943.0,25.7626,25.8074,25.7536,25.8074,341943.0
2023-10-18 09:30:00,28.66,28.69,28.62,28.66,347145.0,25.7266,25.7536,25.6907,25.7266,347145.0
2023-10-18 10:00:00,28.66,28.71,28.61,28.61,255674.0,25.7266,25.7715,25.6818,25.6818,255674.0
2023-10-18 10:30:00,28.62,28.64,28.55,28.57,324371.0,25.6907,25.7087,25.6279,25.6459,324371.0
2023-10-18 11:00:00,28.56,28.61,28.56,28.57,282256.0,25.6369,25.6818,25.6369,25.6459,282256.0
2023-10-18 11:30:00,28.58,28.61,28.54,28.57,222135.0,25.6548,25.6818,25.6189,25.6459,222135.0
2023-10-18 12:00:00,28.56,28.57,28.53,28.54,197210.0,25.6369,25.6459,25.61,25.6189,197210.0
2023-10-18 12:30:00,28.55,28.57,28.53,28.57,66642.0,25.6279,25.6459,25.61,25.6459,66642.0
2023-10-18 13:00:00,28.57,28.72,28.56,28.66,564259.0,25.6459,25.7805,25.6369,25.7266,564259.0
2023-10-18 13:30:00,28.65,28.66,28.52,28.63,783445.0,25.7177,25.7266,25.601,25.6997,783445.0
2023-10-18 14:00:00,28.63,28.65,28.61,28.63,341390.0,25.6997,25.7177,25.6818,25.6997,341390.0
2023-10-18 14:30:00,28.64,28.66,28.55,28.57,357325.0,25.7087,25.7266,25.6279,25.6459,357325.0
2023-10-18 15:00:00,28.57,28.59,28.53,28.54,365565.0,25.6459,25.6638,25.61,25.6189,365565.0
2023-10-18 15:30:00,28.55,28.68,28.5,28.64,1942900.0,25.6279,25.7446,25.583,25.7087,1942900.0
2023-10-19 09:30:00,28.6,28.66,28.57,28.63,310793.0,25.6728,25.7266,25.6459,25.6997,310793.0
2023-10-19 10:00:00,28.63,28.65,28.58,28.59,358070.0,25.6997,25.7177,25.6548,25.6638,358070.0
2023-10-19 10:30:00,28.59,28.62,28.54,28.55,232838.0,25.6638,25.6907,25.6189,25.6279,232838.0
2023-10-19 11:00:00,28.55,28.6,28.52,28.58,696821.0,25.6279,25.6728,25.601,25.6548,696821.0
2023-10-19 11:30:00,28.59,28.65,28.57,28.63,287038.0,25.6638,25.7177,25.6459,25.6997,287038.0
2023-10-19 12:00:00,28.62,28.73,28.55,28.55,1049189.0,25.6907,25.7895,25.6279,25.6279,1049189.0
2023-10-19 12:30:00,28.55,28.6,28.48,28.6,582249.0,25.6279,25.6728,25.5651,25.6728,582249.0
2023-10-19 13:00:00,28.6,28.64,28.56,28.61,318371.0,25.6728,25.7087,25.6369,25.6818,318371.0
2023-10-19 13:30:00,28.6,28.63,28.55,28.55,257773.0,25.6728,25.6997,25.6279,25.6279,257773.0
2023-10-19 14:00:00,28.56,28.57,28.53,28.55,280292.0,25.6369,25.6459,25.61,25.6279,280292.0
2023-10-19 14:30:00,28.55,28.55,28.44,28.48,252271.0,25.6279,25.6279,25.5292,25.5651,252271.0
2023-10-19 15:00:00,28.48,28.51,28.41,28.45,1013875.0,25.5651,25.592,25.5022,25.5381,1013875.0
2023-10-19 15:30:00,28.46,28.47,28.29,28.34,1965770.0,25.5471,25.5561,25.3945,25.4394,1965770.0
2023-10-20 09:30:00,28.39,28.44,28.35,28.36,356351.0,25.4843,25.5292,25.4484,25.4574,356351.0
2023-10-20 10:00:00,28.35,28.36,28.15,28.25,509560.0,25.4484,25.4574,25.2688,25.3586,509560.0
2023-10-20 10:30:00,28.26,28.3,28.22,28.23,214801.0,25.3676,25.4035,25.3317,25.3407,214801.0
2023-10-20 11:00:00,28.23,28.34,28.22,28.33,332409.0,25.3407,25.4394,25.3317,25.4304,332409.0
2023-10-20 11:30:00,28.32,28.37,28.29,28.37,258782.0,25.4214,25.4663,25.3945,25.4663,258782.0
2023-10-20 12:00:00,28.37,28.44,28.35,28.41,314095.0,25.4663,25.5292,25.4484,25.5022,314095.0
2023-10-20 12:30:00,28.41,28.52,28.41,28.51,349301.0,25.5022,25.601,25.5022,25.592,349301.0
2023-10-20 13:00:00,28.52,28.55,28.48,28.51,522824.0,25.601,25.6279,25.5651,25.592,522824.0
2023-10-20 13:30:00,28.51,28.51,28.45,28.5,205915.0,25.592,25.592,25.5381,25.583,205915.0
2023-10-20 14:00:00,28.5,28.5,28.43,28.44,458219.0,25.583,25.583,25.5202,25.5292,458219.0
2023-10-20 14:30:00,28.45,28.49,28.44,28.45,178896.0,25.5381,25.574,25.5292,25.5381,178896.0
2023-10-20 15:00:00,28.45,28.46,28.43,28.43,720659.0,25.5381,25.5471,25.5202,25.5202,720659.0
2023-10-20 15:30:00,28.44,28.52,28.43,28.5,1087889.0,25.5292,25.601,25.5202,25.583,1087889.0
2023-10-23 09:30:00,28.41,28.47,28.32,28.46,884949.0,25.5022,25.5561,25.4214,25.5471,884949.0
2023-10-23 10:00:00,28.46,28.54,28.4,28.49,571201.0,25.5471,25.6189,25.4933,25.574,571201.0
2023-10-23 10:30:00,28.49,28.51,28.43,28.49,247581.0,25.574,25.592,25.5202,25.574,247581.0
2023-10-23 11:00:00,28.49,28.53,28.47,28.52,240453.0,25.574,25.61,25.5561,25.601,240453.0
2023-10-23 11:30:00,28.52,28.56,28.49,28.5,844115.0,25.601,25.6369,25.574,25.583,844115.0
2023-10-23 12:00:00,28.5,28.51,28.45,28.48,326365.0,25.583,25.592,25.5381,25.5651,326365.0
2023-10-23 12:30:00,28.48,28.53,28.46,28.53,357208.0,25.5651,25.61,25.5471,25.61,357208.0
2023-10-23 13:00:00,28.53,28.53,28.46,28.46,377677.0,25.61,25.61,25.5471,25.5471,377677.0
2023-10-23 13:30:00,28.46,28.49,28.44,28.48,556854.0,25.5471,25.574,25.5292,25.5651,556854.0
2023-10-23 14:00:00,28.48,28.52,28.47,28.52,537144.0,25.5651,25.601,25.5561,25.601,537144.0
2023-10-23 14:30:00,28.52,28.53,28.5,28.52,435884.0,25.601,25.61,25.583,25.601,435884.0
2023-10-23 15:00:00,28.52,28.53,28.5,28.52,447565.0,25.601,25.61,25.583,25.601,447565.0
2023-10-23 15:30:00,28.52,28.57,28.51,28.56,787674.0,25.601,25.6459,25.592,25.6369,787674.0
2023-10-24 09:30:00,28.6,28.7,28.56,28.7,448907.0,25.6728,25.7626,25.6369,25.7626,448907.0
2023-10-24 10:00:00,28.7,28.7,28.65,28.67,232311.0,25.7626,25.7626,25.7177,25.7356,232311.0
2023-10-24 10:30:00,28.68,28.71,28.63,28.7,836002.0,25.7446,25.7715,25.6997,25.7626,836002.0
2023-10-24 11:00:00,28.7,28.72,28.67,28.7,891659.0,25.7626,25.7805,25.7356,25.7626,891659.0
2023-10-24 11:30:00,28.7,28.77,28.7,28.77,514826.0,25.7626,25.8254,25.7626,25.8254,514826.0
2023-10-24 12:00:00,28.77,28.8,28.72,28.74,432648.0,25.8254,25.8523,25.7805,25.7985,432648.0
2023-10-24 12:30:00,28.74,28.75,28.71,28.74,387014.0,25.7985,25.8074,25.7715,25.7985,387014.0
2023-10-24 13:00:00,28.74,28.76,28.72,28.74,315579.0,25.7985,25.8164,25.7805,25.7985,315579.0
2023-10-24 13:30:00,28.74,28.76,28.73,28.74,202395.0,25.7985,25.8164,25.7895,25.7985,202395.0
2023-10-24 14:00:00,28.75,28.75,28.73,28.75,159193.0,25.8074,25.8074,25.7895,25.8074,159193.0
2023-10-24 14:30:00,28.75,28.8,28.75,28.78,296828.0,25.8074,25.8523,25.8074,25.8344,296828.0
2023-10-24 15:00:00,28.78,28.81,28.77,28.8,252355.0,25.8344,25.8613,25.8254,25.8523,252355.0
2023-10-24 15:30:00,28.8,28.88,28.8,28.81,913980.0,25.8523,25.9241,25.8523,25.8613,913980.0
2023-10-25 09:30:00,28.71,28.71,28.6,28.68,440447.0,25.7715,25.7715,25.6728,25.7446,440447.0
2023-10-25 10:00:00,28.68,28.68,28.62,28.65,154924.0,25.7446,25.7446,25.6907,25.7177,154924.0
2023-10-25 10:30:00,28.65,28.71,28.64,28.69,668572.0,25.7177,25.7715,25.7087,25.7536,668572.0
2023-10-25 11:00:00,28.69,28.74,28.69,28.71,214545.0,25.7536,25.7985,25.7536,25.7715,214545.0
2023-10-25 11:30:00,28.71,28.73,28.69,28.7,116315.0,25.7715,25.7895,25.7536,25.7626,116315.0
2023-10-25 12:00:00,28.7,28.7,28.67,28.7,262477.0,25.7626,25.7626,25.7356,25.7626,262477.0
2023-10-25 12:30:00,28.7,28.71,28.67,28.69,322334.0,25.7626,25.7715,25.7356,25.7536,322334.0
2023-10-25 13:00:00,28.69,28.7,28.61,28.63,450753.0,25.7536,25.7626,25.6818,25.6997,450753.0
2023-10-25 13:30:00,28.62,28.64,28.6,28.62,317303.0,25.6907,25.7087,25.6728,25.6907,317303.0
2023-10-25 14:00:00,28.62,28.63,28.6,28.61,296148.0,25.6907,25.6997,25.6728,25.6818,296148.0
2023-10-25 14:30:00,28.61,28.62,28.6,28.6,199845.0,25.6818,25.6907,25.6728,25.6728,199845.0
2023-10-25 15:00:00,28.61,28.62,28.59,28.6,163340.0,25.6818,25.6907,25.6638,25.6728,163340.0
2023-10-25 15:30:00,28.6,28.62,28.52,28.55,487282.0,25.6728,25.6907,25.601,25.6279,487282.0
2023-10-26 09:30:00,28.58,28.68,28.58,28.67,389817.0,25.6548,25.7446,25.6548,25.7356,389817.0
2023-10-26 10:00:00,28.67,28.7,28.64,28.69,296353.0,25.7356,25.7626,25.7087,25.7536,296353.0
2023-10-26 10:30:00,28.69,28.73,28.66,28.71,255743.0,25.7536,25.7895,25.7266,25.7715,255743.0
2023-10-26 11:00:00,28.72,28.73,28.67,28.7,163086.0,25.7805,25.7895,25.7356,25.7626,163086.0
2023-10-26 11:30:00,28.7,28.71,28.67,28.7,141740.0,25.7626,25.7715,25.7356,25.7626,141740.0
2023-10-26 12:00:00,28.71,28.71,28.62,28.64,118217.0,25.7715,25.7715,25.6907,25.7087,118217.0
2023-10-26 12:30:00,28.63,28.64,28.57,28.58,253113.0,25.6997,25.7087,25.6459,25.6548,253113.0
2023-10-26 13:00:00,28.58,28.64,28.57,28.62,465825.0,25.6548,25.7087,25.6459,25.6907,465825.0
2023-10-26 13:30:00,28.63,28.64,28.57,28.62,324947.0,25.6997,25.7087,25.6459,25.6907,324947.0
2023-10-26 14:00:00,28.62,28.63,28.59,28.63,153921.0,25.6907,25.6997,25.6638,25.6997,153921.0
2023-10-26 14:30:00,28.63,28.67,28.62,28.66,287959.0,25.6997,25.7356,25.6907,25.7266,287959.0
2023-10-26 15:00:00,28.67,28.67,28.62,28.63,149693.0,25.7356,25.7356,25.6907,25.6997,149693.0
2023-10-26 15:30:00,28.63,28.63,28.56,28.58,430918.0,25.6997,25.6997,25.6369,25.6548,430918.0
2023-10-27 09:30:00,28.57,28.66,28.56,28.63,317847.0,25.6459,25.7266,25.6369,25.6997,317847.0
2023-10-27 10:00:00,28.62,28.63,28.58,28.6,147817.0,25.6907,25.6997,25.6548,25.6728,147817.0
2023-10-27 10:30:00,28.59,28.61,28.55,28.6,245977.0,25.6638,25.6818,25.6279,25.6728,245977.0
2023-10-27 11:00:00,28.6,28.62,28.58,28.58,170490.0,25.6728,25.6907,25.6548,25.6548,170490.0
2023-10-27 11:30:00,28.59,28.59,28.55,28.57,109397.0,25.6638,25.6638,25.6279,25.6459,109397.0
2023-10-27 12:00:00,28.57,28.57,28.5,28.52,100128.0,25.6459,25.6459,25.583,25.601,100128.0
2023-10-27 12:30:00,28.53,28.53,28.45,28.46,303911.0,25.61,25.61,25.5381,25.5471,303911.0
2023-10-27 13:00:00,28.46,28.47,28.4,28.43,333469.0,25.5471,25.5561,25.4933,25.5202,333469.0
2023-10-27 13:30:00,28.42,28.45,28.41,28.42,120127.0,25.5112,25.5381,25.5022,25.5112,120127.0
2023-10-27 14:00:00,28.42,28.43,28.38,28.39,141110.0,25.5112,25.5202,25.4753,25.4843,141110.0
2023-10-27 14:30:00,28.39,28.42,28.38,28.39,200285.0,25.4843,25.5112,25.4753,25.4843,200285.0
2023-10-27 15:00:00,28.39,28.43,28.38,28.42,215012.0,25.4843,25.5202,25.4753,25.5112,215012.0
2023-10-27 15:30:00,28.42,28.45,28.4,28.44,455572.0,25.5112,25.5381,25.4933,25.5292,455572.0
2023-10-30 09:30:00,28.51,28.55,28.47,28.51,236852.0,25.592,25.6279,25.5561,25.592,236852.0
2023-10-30 10:00:00,28.51,28.53,28.4,28.43,201324.0,25.592,25.61,25.4933,25.5202,201324.0
2023-10-30 10:30:00,28.44,28.46,28.41,28.44,241041.0,25.5292,25.5471,25.5022,25.5292,241041.0
2023-10-30 11:00:00,28.45,28.49,28.43,28.45,156747.0,25.5381,25.574,25.5202,25.5381,156747.0
2023-10-30 11:30:00,28.46,28.47,28.44,28.46,89363.0,25.5471,25.5561,25.5292,25.5471,89363.0
2023-10-30 12:00:00,28.46,28.48,28.42,28.43,132887.0,25.5471,25.5651,25.5112,25.5202,132887.0
2023-10-30 12:30:00,28.43,28.44,28.38,28.42,208769.0,25.5202,25.5292,25.4753,25.5112,208769.0
2023-10-30 13:00:00,28.42,28.44,28.41,28.44,133318.0,25.5112,25.5292,25.5022,25.5292,133318.0
2023-10-30 13:30:00,28.44,28.46,28.42,28.45,304313.0,25.5292,25.5471,25.5112,25.5381,304313.0
2023-10-30 14:00:00,28.45,28.46,28.42,28.45,138009.0,25.5381,25.5471,25.5112,25.5381,138009.0
2023-10-30 14:30:00,28.45,28.48,28.45,28.47,163056.0,25.5381,25.5651,25.5381,25.5561,163056.0
2023-10-30 15:00:00,28.47,28.51,28.47,28.49,252247.0,25.5561,25.592,25.5561,25.574,252247.0
2023-10-30 15:30:00,28.48,28.49,28.43,28.46,497224.0,25.5651,25.574,25.5202,25.5471,497224.0
2023-10-31 09:30:00,28.55,28.6,28.5,28.6,200762.0,25.6279,25.6728,25.583,25.6728,200762.0
2023-10-31 10:00:00,28.59,28.63,28.55,28.6,303759.0,25.6638,25.6997,25.6279,25.6728,303759.0
2023-10-31 10:30:00,28.6,28.62,28.56,28.59,312614.0,25.6728,25.6907,25.6369,25.6638,312614.0
2023-10-31 11:00:00,28.59,28.63,28.58,28.62,160301.0,25.6638,25.6997,25.6548,25.6907,160301.0
2023-10-31 11:30:00,28.62,28.62,28.56,28.58,188000.0,25.6907,25.6907,25.6369,25.6548,188000.0
2023-10-31 12:00:00,28.59,28.59,28.52,28.54,302197.0,25.6638,25.6638,25.601,25.6189,302197.0
2023-10-31 12:30:00,28.54,28.56,28.52,28.55,134655.0,25.6189,25.6369,25.601,25.6279,134655.0
2023-10-31 13:00:00,28.56,28.56,28.54,28.56,109098.0,25.6369,25.6369,25.6189,25.6369,109098.0
2023-10-31 13:30:00,28.56,28.6,28.56,28.59,200925.0,25.6369,25.6728,25.6369,25.6638,200925.0
2023-10-31 14:00:00,28.59,28.6,28.53,28.54,199080.0,25.6638,25.6728,25.61,25.6189,199080.0
2023-10-31 14:30:00,28.54,28.56,28.52,28.54,195112.0,25.6189,25.6369,25.601,25.6189,195112.0
2023-10-31 15:00:00,28.54,28.57,28.53,28.57,475721.0,25.6189,25.6459,25.61,25.6459,475721.0
2023-10-31 15:30:00,28.57,28.65,28.55,28.59,1023747.0,25.6459,25.7177,25.6279,25.6638,1023747.0
2023-11-01 09:30:00,28.56,28.56,28.5,28.53,547326.0,25.7902,25.7902,25.7361,25.7631,547326.0
2023-11-01 10:00:00,28.53,28.82,28.53,28.79,505980.0,25.7631,26.025,25.7631,25.9979,505980.0
2023-11-01 10:30:00,28.79,28.81,28.71,28.72,743677.0,25.9979,26.016,25.9257,25.9347,743677.0
2023-11-01 11:00:00,28.73,28.75,28.68,28.69,276365.0,25.9438,25.9618,25.8986,25.9076,276365.0
2023-11-01 11:30:00,28.69,28.75,28.68,28.75,277344.0,25.9076,25.9618,25.8986,25.9618,277344.0
2023-11-01 12:00:00,28.75,28.82,28.74,28.82,649743.0,25.9618,26.025,25.9528,26.025,649743.0
2023-11-01 12:30:00,28.82,28.83,28.78,28.79,379626.0,26.025,26.0341,25.9889,25.9979,379626.0
2023-11-01 13:00:00,28.79,28.83,28.78,28.82,175322.0,25.9979,26.0341,25.9889,26.025,175322.0
2023-11-01 13:30:00,28.82,28.82,28.78,28.79,214464.0,26.025,26.025,25.9889,25.9979,214464.0
2023-11-01 14:00:00,28.8,28.83,28.75,28.78,304213.0,26.007,26.0341,25.9618,25.9889,304213.0
2023-11-01 14:30:00,28.77,28.81,28.7,28.76,310821.0,25.9799,26.016,25.9167,25.9708,310821.0
2023-11-01 15:00:00,28.76,28.82,28.75,28.81,398053.0,25.9708,26.025,25.9618,26.016,398053.0
2023-11-01 15:30:00,28.82,28.94,28.81,28.92,868953.0,26.025,26.1334,26.016,26.1153,868953.0
2023-11-02 09:30:00,29.21,29.48,29.15,29.45,1117684.0,26.3772,26.621,26.323,26.5939,1117684.0
2023-11-02 10:00:00,29.45,29.51,29.4,29.43,827972.0,26.5939,26.6481,26.5488,26.5759,827972.0
2023-11-02 10:30:00,29.44,29.57,29.43,29.57,476925.0,26.5849,26.7023,26.5759,26.7023,476925.0
2023-11-02 11:00:00,29.57,29.59,29.45,29.47,2759420.0,26.7023,26.7204,26.5939,26.612,2759420.0
2023-11-02 11:30:00,29.46,29.51,29.42,29.45,419489.0,26.603,26.6481,26.5668,26.5939,419489.0
2023-11-02 12:00:00,29.45,29.45,29.36,29.39,244649.0,26.5939,26.5939,26.5127,26.5397,244649.0
2023-11-02 12:30:00,29.39,29.46,29.38,29.42,340613.0,26.5397,26.603,26.5307,26.5668,340613.0
2023-11-02 13:00:00,29.41,29.44,29.4,29.43,139466.0,26.5578,26.5849,26.5488,26.5759,139466.0
2023-11-02 13:30:00,29.45,29.5,29.44,29.49,293071.0,26.5939,26.6391,26.5849,26.63,293071.0
2023-11-02 14:00:00,29.49,29.51,29.47,29.5,229337.0,26.63,26.6481,26.612,26.6391,229337.0
2023-11-02 14:30:00,29.51,29.55,29.5,29.54,386994.0,26.6481,26.6842,26.6391,26.6752,386994.0
2023-11-02 15:00:00,29.54,29.57,29.53,29.55,426882.0,26.6752,26.7023,26.6662,26.6842,426882.0
2023-11-02 15:30:00,29.55,29.55,29.51,29.51,619229.0,26.6842,26.6842,26.6481,26.6481,619229.0
2023-11-03 09:30:00,29.76,29.89,29.75,29.83,820330.0,26.8739,26.9913,26.8648,26.9371,820330.0
2023-11-03 10:00:00,29.84,29.85,29.77,29.79,316802.0,26.9461,26.9551,26.8829,26.901,316802.0
2023-11-03 10:30:00,29.79,29.8,29.76,29.8,283556.0,26.901,26.91,26.8739,26.91,283556.0
2023-11-03 11:00:00,29.8,29.84,29.79,29.81,571676.0,26.91,26.9461,26.901,26.919,571676.0
2023-11-03 11:30:00,29.82,29.88,29.82,29.88,417741.0,26.928,26.9822,26.928,26.9822,417741.0
2023-11-03 12:00:00,29.88,29.94,29.87,29.94,463664.0,26.9822,27.0364,26.9732,27.0364,463664.0
2023-11-03 12:30:00,29.94,29.94,29.9,29.92,318542.0,27.0364,27.0364,27.0003,27.0183,318542.0
2023-11-03 13:00:00,29.92,29.93,29.87,29.87,327852.0,27.0183,27.0274,26.9732,26.9732,327852.0
2023-11-03 13:30:00,29.87,29.9,29.84,29.89,344032.0,26.9732,27.0003,26.9461,26.9913,344032.0
2023-11-03 14:00:00,29.9,29.94,29.89,29.94,607909.0,27.0003,27.0364,26.9913,27.0364,607909.0
2023-11-03 14:30:00,29.94,30.01,29.93,30.01,1104719.0,27.0364,27.0996,27.0274,27.0996,1104719.0
2023-11-03 15:00:00,30.01,30.01,29.96,29.96,766029.0,27.0996,27.0996,27.0545,27.0545,766029.0
2023-11-03 15:30:00,29.96,30.03,29.94,29.99,1337118.0,27.0545,27.1177,27.0364,27.0816,1337118.0
2023-11-06 09:30:00,29.97,29.97,29.86,29.87,392494.0,27.0635,27.0635,26.9642,26.9732,392494.0
2023-11-06 10:00:00,29.88,29.88,29.8,29.84,240544.0,26.9822,26.9822,26.91,26.9461,240544.0
2023-11-06 10:30:00,29.83,29.93,29.83,29.9,278626.0,26.9371,27.0274,26.9371,27.0003,278626.0
2023-11-06 11:00:00,29.91,29.97,29.9,29.93,349756.0,27.0093,27.0635,27.0003,27.0274,349756.0
2023-11-06 11:30:00,29.93,29.96,29.91,29.96,271839.0,27.0274,27.0545,27.0093,27.0545,271839.0
2023-11-06 12:00:00,29.96,29.96,29.91,29.93,284259.0,27.0545,27.0545,27.0093,27.0274,284259.0
2023-11-06 12:30:00,29.93,29.94,29.9,29.92,382652.0,27.0274,27.0364,27.0003,27.0183,382652.0
2023-11-06 13:00:00,29.93,29.93,29.85,29.85,645483.0,27.0274,27.0274,26.9551,26.9551,645483.0
2023-11-06 13:30:00,29.85,29.89,29.85,29.87,311766.0,26.9551,26.9913,26.9551,26.9732,311766.0
2023-11-06 14:00:00,29.87,29.91,29.78,29.9,2128801.0,26.9732,27.0093,26.8919,27.0003,2128801.0
2023-11-06 14:30:00,29.9,29.92,29.88,29.89,392236.0,27.0003,27.0183,26.9822,26.9913,392236.0
2023-11-06 15:00:00,29.9,29.9,29.84,29.86,386509.0,27.0003,27.0003,26.9461,26.9642,386509.0
2023-11-06 15:30:00,29.86,29.86,29.78,29.81,704633.0,26.9642,26.9642,26.8919,26.919,704633.0
2023-11-07 09:30:00,29.92,29.92,29.77,29.83,596491.0,27.0183,27.0183,26.8829,26.9371,596491.0
2023-11-07 10:00:00,29.83,29.87,29.76,29.82,217696.0,26.9371,26.9732,26.8739,26.928,217696.0
2023-11-07 10:30:00,29.81,29.87,29.8,29.86,240746.0,26.919,26.9732,26.91,26.9642,240746.0
2023-11-07 11:00:00,29.85,29.86,29.82,29.82,245417.0,26.9551,26.9642,26.928,26.928,245417.0
2023-11-07 11:30:00,29.83,29.85,29.82,29.84,190486.0,26.9371,26.9551,26.928,26.9461,190486.0
2023-11-07 12:00:00,29.84,29.84,29.75,29.77,156059.0,26.9461,26.9461,26.8648,26.8829,156059.0
2023-11-07 12:30:00,29.77,29.78,29.71,29.72,161472.0,26.8829,26.8919,26.8287,26.8377,161472.0
2023-11-07 13:00:00,29.72,29.77,29.71,29.71,185875.0,26.8377,26.8829,26.8287,26.8287,185875.0
2023-11-07 13:30:00,29.71,29.75,29.71,29.73,233833.0,26.8287,26.8648,26.8287,26.8468,233833.0
2023-11-07 14:00:00,29.73,29.76,29.72,29.74,269754.0,26.8468,26.8739,26.8377,26.8558,269754.0
2023-11-07 14:30:00,29.74,29.77,29.73,29.76,184705.0,26.8558,26.8829,26.8468,26.8739,184705.0
2023-11-07 15:00:00,29.77,29.78,29.7,29.71,394376.0,26.8829,26.8919,26.8197,26.8287,394376.0
2023-11-07 15:30:00,29.72,29.76,29.71,29.74,526775.0,26.8377,26.8739,26.8287,26.8558,526775.0
2023-11-08 09:30:00,29.8,29.81,29.7,29.78,415191.0,26.91,26.919,26.8197,26.8919,415191.0
2023-11-08 10:00:00,29.78,29.79,29.73,29.77,196860.0,26.8919,26.901,26.8468,26.8829,196860.0
2023-11-08 10:30:00,29.77,29.85,29.76,29.8,1066162.0,26.8829,26.9551,26.8739,26.91,1066162.0
2023-11-08 11:00:00,29.81,29.84,29.8,29.81,171948.0,26.919,26.9461,26.91,26.919,171948.0
2023-11-08 11:30:00,29.81,29.83,29.79,29.79,176951.0,26.919,26.9371,26.901,26.901,176951.0
2023-11-08 12:00:00,29.8,29.8,29.76,29.8,111509.0,26.91,26.91,26.8739,26.91,111509.0
2023-11-08 12:30:00,29.79,29.81,29.78,29.8,161165.0,26.901,26.919,26.8919,26.91,161165.0
2023-11-08 13:00:00,29.8,29.86,29.76,29.85,202707.0,26.91,26.9642,26.8739,26.9551,202707.0
2023-11-08 13:30:00,29.85,29.88,29.83,29.84,232106.0,26.9551,26.9822,26.9371,26.9461,232106.0
2023-11-08 14:00:00,29.84,29.87,29.82,29.87,288162.0,26.9461,26.9732,26.928,26.9732,288162.0
2023-11-08 14:30:00,29.87,29.88,29.8,29.8,410646.0,26.9732,26.9822,26.91,26.91,410646.0
2023-11-08 15:00:00,29.81,29.83,29.77,29.78,455352.0,26.919,26.9371,26.8829,26.8919,455352.0
2023-11-08 15:30:00,29.78,29.79,29.75,29.76,295042.0,26.8919,26.901,26.8648,26.8739,295042.0
2023-11-09 09:30:00,29.74,29.77,29.7,29.74,302587.0,26.8558,26.8829,26.8197,26.8558,302587.0
2023-11-09 10:00:00,29.74,29.75,29.65,29.66,381515.0,26.8558,26.8648,26.7745,26.7836,381515.0
2023-11-09 10:30:00,29.66,29.7,29.61,29.69,356526.0,26.7836,26.8197,26.7384,26.8107,356526.0
2023-11-09 11:00:00,29.69,29.71,29.68,29.7,671744.0,26.8107,26.8287,26.8016,26.8197,671744.0
2023-11-09 11:30:00,29.7,29.76,29.69,29.75,279478.0,26.8197,26.8739,26.8107,26.8648,279478.0
2023-11-09 12:00:00,29.76,29.76,29.69,29.71,231577.0,26.8739,26.8739,26.8107,26.8287,231577.0
2023-11-09 12:30:00,29.71,29.73,29.7,29.71,151118.0,26.8287,26.8468,26.8197,26.8287,151118.0
2023-11-09 13:00:00,29.71,29.72,29.48,29.59,873444.0,26.8287,26.8377,26.621,26.7204,873444.0
2023-11-09 13:30:00,29.58,29.61,29.55,29.57,272260.0,26.7113,26.7384,26.6842,26.7023,272260.0
2023-11-09 14:00:00,29.56,29.57,29.47,29.5,600939.0,26.6933,26.7023,26.612,26.6391,600939.0
2023-11-09 14:30:00,29.5,29.52,29.42,29.46,453983.0,26.6391,26.6571,26.5668,26.603,453983.0
2023-11-09 15:00:00,29.46,29.48,29.43,29.43,341097.0,26.603,26.621,26.5759,26.5759,341097.0
2023-11-09 15:30:00,29.44,29.45,29.41,29.45,401696.0,26.5849,26.5939,26.5578,26.5939,401696.0
2023-11-10 09:30:00,29.54,29.61,29.51,29.54,369197.0,26.6752,26.7384,26.6481,26.6752,369197.0
2023-11-10 10:00:00,29.53,29.54,29.48,29.52,512480.0,26.6662,26.6752,26.621,26.6571,512480.0
2023-11-10 10:30:00,29.53,29.53,29.48,29.5,199802.0,26.6662,26.6662,26.621,26.6391,199802.0
2023-11-10 11:00:00,29.51,29.55,29.5,29.51,330192.0,26.6481,26.6842,26.6391,26.6481,330192.0
2023-11-10 11:30:00,29.52,29.52,29.46,29.48,242618.0,26.6571,26.6571,26.603,26.621,242618.0
2023-11-10 12:00:00,29.48,29.55,29.47,29.54,174780.0,26.621,26.6842,26.612,26.6752,174780.0
2023-11-10 12:30:00,29.54,29.57,29.52,29.53,438159.0,26.6752,26.7023,26.6571,26.6662,438159.0
2023-11-10 13:00:00,29.53,29.56,29.5,29.55,200166.0,26.6662,26.6933,26.6391,26.6842,200166.0
2023-11-10 13:30:00,29.54,29.59,29.53,29.58,157284.0,26.6752,26.7204,26.6662,26.7113,157284.0
2023-11-10 14:00:00,29.57,29.6,29.57,29.58,142333.0,26.7023,26.7294,26.7023,26.7113,142333.0
2023-11-10 14:30:00,29.59,29.59,29.54,29.58,293473.0,26.7204,26.7204,26.6752,26.7113,293473.0
2023-11-10 15:00:00,29.58,29.61,29.57,29.61,211609.0,26.7113,26.7384,26.7023,26.7384,211609.0
2023-11-10 15:30:00,29.61,29.61,29.54,29.54,309235.0,26.7384,26.7384,26.6752,26.6752,309235.0
2023-11-13 09:30:00,29.48,29.49,29.4,29.49,249753.0,26.621,26.63,26.5488,26.63,249753.0
2023-11-13 10:00:00,29.49,29.53,29.47,29.53,210241.0,26.63,26.6662,26.612,26.6662,210241.0
2023-11-13 10:30:00,29.53,29.58,29.51,29.55,181541.0,26.6662,26.7113,26.6481,26.6842,181541.0
2023-11-13 11:00:00,29.55,29.56,29.52,29.54,156713.0,26.6842,26.6933,26.6571,26.6752,156713.0
2023-11-13 11:30:00,29.55,29.58,29.54,29.57,122104.0,26.6842,26.7113,26.6752,26.7023,122104.0
2023-11-13 12:00:00,29.56,29.61,29.55,29.58,235891.0,26.6933,26.7384,26.6842,26.7113,235891.0
2023-11-13 12:30:00,29.59,29.6,29.56,29.57,106785.0,26.7204,26.7294,26.6933,26.7023,106785.0
2023-11-13 13:00:00,29.58,29.63,29.55,29.62,243515.0,26.7113,26.7565,26.6842,26.7474,243515.0
2023-11-13 13:30:00,29.62,29.72,29.61,29.68,455670.0,26.7474,26.8377,26.7384,26.8016,455670.0
2023-11-13 14:00:00,29.67,29.71,29.66,29.71,253865.0,26.7926,26.8287,26.7836,26.8287,253865.0
2023-11-13 14:30:00,29.71,29.72,29.65,29.66,267406.0,26.8287,26.8377,26.7745,26.7836,267406.0
2023-11-13 15:00:00,29.65,29.67,29.63,29.66,301228.0,26.7745,26.7926,26.7565,26.7836,301228.0
2023-11-13 15:30:00,29.66,29.69,29.66,29.68,384306.0,26.7836,26.8107,26.7836,26.8016,384306.0
2023-11-14 09:30:00,30.08,30.3,30.08,30.24,1029316.0,27.1628,27.3615,27.1628,27.3073,1029316.0
2023-11-14 10:00:00,30.23,30.25,30.12,30.14,700955.0,27.2983,27.3163,27.199,27.217,700955.0
2023-11-14 10:30:00,30.15,30.15,30.06,30.07,312026.0,27.226,27.226,27.1448,27.1538,312026.0
2023-11-14 11:00:00,30.08,30.15,30.07,30.15,318759.0,27.1628,27.226,27.1538,27.226,318759.0
2023-11-14 11:30:00,30.15,30.16,30.1,30.11,313610.0,27.226,27.2351,27.1809,27.1899,313610.0
2023-11-14 12:00:00,30.11,30.11,30.07,30.09,186585.0,27.1899,27.1899,27.1538,27.1719,186585.0
2023-11-14 12:30:00,30.09,30.11,30.07,30.11,350534.0,27.1719,27.1899,27.1538,27.1899,350534.0
2023-11-14 13:00:00,30.11,30.14,30.1,30.12,281824.0,27.1899,27.217,27.1809,27.199,281824.0
2023-11-14 13:30:00,30.13,30.13,30.08,30.09,177450.0,27.208,27.208,27.1628,27.1719,177450.0
2023-11-14 14:00:00,30.08,30.08,30.0,30.05,607708.0,27.1628,27.1628,27.0906,27.1357,607708.0
2023-11-14 14:30:00,30.04,30.08,30.03,30.08,335214.0,27.1267,27.1628,27.1177,27.1628,335214.0
2023-11-14 15:00:00,30.08,30.12,30.07,30.12,298961.0,27.1628,27.199,27.1538,27.199,298961.0
2023-11-14 15:30:00,30.12,30.12,30.07,30.08,510396.0,27.199,27.199,27.1538,27.1628,510396.0
2023-11-15 09:30:00,30.05,30.05,29.97,30.02,384063.0,27.1357,27.1357,27.0635,27.1086,384063.0
2023-11-15 10:00:00,30.02,30.08,30.0,30.05,501988.0,27.1086,27.1628,27.0906,27.1357,501988.0
2023-11-15 10:30:00,30.05,30.07,30.02,30.03,483811.0,27.1357,27.1538,27.1086,27.1177,483811.0
2023-11-15 11:00:00,30.03,30.07,30.02,30.06,332167.0,27.1177,27.1538,27.1086,27.1448,332167.0
2023-11-15 11:30:00,30.06,30.06,29.99,30.01,310687.0,27.1448,27.1448,27.0816,27.0996,310687.0
2023-11-15 12:00:00,30.02,30.05,30.0,30.04,143210.0,27.1086,27.1357,27.0906,27.1267,143210.0
2023-11-15 12:30:00,30.05,30.06,30.02,30.03,116518.0,27.1357,27.1448,27.1086,27.1177,116518.0
2023-11-15 13:00:00,30.04,30.06,30.02,30.06,138215.0,27.1267,27.1448,27.1086,27.1448,138215.0
2023-11-15 13:30:00,30.06,30.09,30.05,30.09,241718.0,27.1448,27.1719,27.1357,27.1719,241718.0
2023-11-15 14:00:00,30.09,30.11,30.06,30.11,563343.0,27.1719,27.1899,27.1448,27.1899,563343.0
2023-11-15 14:30:00,30.11,30.14,30.1,30.13,303079.0,27.1899,27.217,27.1809,27.208,303079.0
2023-11-15 15:00:00,30.13,30.15,30.1,30.12,624451.0,27.208,27.226,27.1809,27.199,624451.0
2023-11-15 15:30:00,30.12,30.12,30.05,30.06,652812.0,27.199,27.199,27.1357,27.1448,652812.0
2023-11-16 09:30:00,30.11,30.19,30.11,30.16,372221.0,27.1899,27.2622,27.1899,27.2351,372221.0
2023-11-16 10:00:00,30.15,30.17,30.11,30.13,163962.0,27.226,27.2441,27.1899,27.208,163962.0
2023-11-16 10:30:00,30.13,30.15,30.06,30.06,192377.0,27.208,27.226,27.1448,27.1448,192377.0
2023-11-16 11:00:00,30.06,30.1,30.04,30.05,326479.0,27.1448,27.1809,27.1267,27.1357,326479.0
2023-11-16 11:30:00,30.06,30.09,30.05,30.08,192362.0,27.1448,27.1719,27.1357,27.1628,192362.0
2023-11-16 12:00:00,30.07,30.12,30.07,30.11,214702.0,27.1538,27.199,27.1538,27.1899,214702.0
2023-11-16 12:30:00,30.11,30.12,30.11,30.12,147048.0,27.1899,27.199,27.1899,27.199,147048.0
2023-11-16 13:00:00,30.12,30.14,30.09,30.1,283392.0,27.199,27.217,27.1719,27.1809,283392.0
2023-11-16 13:30:00,30.1,30.11,30.07,30.07,156126.0,27.1809,27.1899,27.1538,27.1538,156126.0
2023-11-16 14:00:00,30.08,30.1,30.07,30.09,93460.0,27.1628,27.1809,27.1538,27.1719,93460.0
2023-11-16 14:30:00,30.1,30.12,30.09,30.11,245974.0,27.1809,27.199,27.1719,27.1899,245974.0
2023-11-16 15:00:00,30.1,30.14,30.1,30.14,301352.0,27.1809,27.217,27.1809,27.217,301352.0
2023-11-16 15:30:00,30.13,30.16,30.11,30.13,506497.0,27.208,27.2351,27.1899,27.208,506497.0
2023-11-17 09:30:00,30.24,30.24,30.14,30.2,245413.0,27.3073,27.3073,27.217,27.2712,245413.0
2023-11-17 10:00:00,30.2,30.29,30.2,30.27,266079.0,27.2712,27.3525,27.2712,27.3344,266079.0
2023-11-17 10:30:00,30.26,30.27,30.22,30.26,215675.0,27.3254,27.3344,27.2893,27.3254,215675.0
2023-11-17 11:00:00,30.25,30.26,30.19,30.21,182297.0,27.3163,27.3254,27.2622,27.2802,182297.0
2023-11-17 11:30:00,30.2,30.21,30.19,30.21,550038.0,27.2712,27.2802,27.2622,27.2802,550038.0
2023-11-17 12:00:00,30.21,30.24,30.19,30.2,211402.0,27.2802,27.3073,27.2622,27.2712,211402.0
2023-11-17 12:30:00,30.2,30.22,30.19,30.21,150936.0,27.2712,27.2893,27.2622,27.2802,150936.0
2023-11-17 13:00:00,30.21,30.22,30.17,30.21,308658.0,27.2802,27.2893,27.2441,27.2802,308658.0
2023-11-17 13:30:00,30.22,30.23,30.21,30.23,172281.0,27.2893,27.2983,27.2802,27.2983,172281.0
2023-11-17 14:00:00,30.23,30.24,30.22,30.23,188779.0,27.2983,27.3073,27.2893,27.2983,188779.0
2023-11-17 14:30:00,30.23,30.23,30.16,30.2,361462.0,27.2983,27.2983,27.2351,27.2712,361462.0
2023-11-17 15:00:00,30.2,30.2,30.17,30.18,176689.0,27.2712,27.2712,27.2441,27.2531,176689.0
2023-11-17 15:30:00,30.18,30.18,30.14,30.16,351088.0,27.2531,27.2531,27.217,27.2351,351088.0
2023-11-20 09:30:00,30.15,30.2,30.15,30.2,417579.0,27.226,27.2712,27.226,27.2712,417579.0
2023-11-20 10:00:00,30.2,30.22,30.18,30.21,161739.0,27.2712,27.2893,27.2531,27.2802,161739.0
2023-11-20 10:30:00,30.21,30.23,30.19,30.21,205462.0,27.2802,27.2983,27.2622,27.2802,205462.0
2023-11-20 11:00:00,30.21,30.21,30.17,30.18,203533.0,27.2802,27.2802,27.2441,27.2531,203533.0
2023-11-20 11:30:00,30.18,30.2,30.16,30.19,198687.0,27.2531,27.2712,27.2351,27.2622,198687.0
2023-11-20 12:00:00,30.18,30.22,30.18,30.18,132668.0,27.2531,27.2893,27.2531,27.2531,132668.0
2023-11-20 12:30:00,30.18,30.19,30.17,30.18,333649.0,27.2531,27.2622,27.2441,27.2531,333649.0
2023-11-20 13:00:00,30.17,30.22,30.17,30.21,322742.0,27.2441,27.2893,27.2441,27.2802,322742.0
2023-11-20 13:30:00,30.21,30.21,30.19,30.2,171353.0,27.2802,27.2802,27.2622,27.2712,171353.0
2023-11-20 14:00:00,30.21,30.22,30.19,30.2,212947.0,27.2802,27.2893,27.2622,27.2712,212947.0
2023-11-20 14:30:00,30.2,30.21,30.17,30.17,250323.0,27.2712,27.2802,27.2441,27.2441,250323.0
2023-11-20 15:00:00,30.18,30.22,30.17,30.21,411155.0,27.2531,27.2893,27.2441,27.2802,411155.0
2023-11-20 15:30:00,30.21,30.22,30.19,30.19,280906.0,27.2802,27.2893,27.2622,27.2622,280906.0
2023-11-21 09:30:00,30.15,30.18,30.13,30.16,215757.0,27.226,27.2531,27.208,27.2351,215757.0
2023-11-21 10:00:00,30.16,30.19,30.14,30.15,158957.0,27.2351,27.2622,27.217,27.226,158957.0
2023-11-21 10:30:00,30.15,30.18,30.14,30.16,103404.0,27.226,27.2531,27.217,27.2351,103404.0
2023-11-21 11:00:00,30.16,30.18,30.15,30.18,128920.0,27.2351,27.2531,27.226,27.2531,128920.0
2023-11-21 11:30:00,30.18,30.2,30.16,30.19,266531.0,27.2531,27.2712,27.2351,27.2622,266531.0
2023-11-21 12:00:00,30.19,30.2,30.16,30.18,249730.0,27.2622,27.2712,27.2351,27.2531,249730.0
2023-11-21 12:30:00,30.19,30.19,30.17,30.18,166131.0,27.2622,27.2622,27.2441,27.2531,166131.0
2023-11-21 13:00:00,30.18,30.18,30.12,30.13,249683.0,27.2531,27.2531,27.199,27.208,249683.0
2023-11-21 13:30:00,30.13,30.14,30.12,30.14,106551.0,27.208,27.217,27.199,27.217,106551.0
2023-11-21 14:00:00,30.14,30.16,30.12,30.15,311989.0,27.217,27.2351,27.199,27.226,311989.0
2023-11-21 14:30:00,30.15,30.15,30.1,30.13,313429.0,27.226,27.226,27.1809,27.208,313429.0
2023-11-21 15:00:00,30.13,30.13,30.04,30.07,269866.0,27.208,27.208,27.1267,27.1538,269866.0
2023-11-21 15:30:00,30.06,30.1,30.03,30.09,342927.0,27.1448,27.1809,27.1177,27.1719,342927.0
2023-11-22 09:30:00,30.16,30.17,30.06,30.1,416675.0,27.2351,27.2441,27.1448,27.1809,416675.0
2023-11-22 10:00:00,30.1,30.1,30.04,30.07,249962.0,27.1809,27.1809,27.1267,27.1538,249962.0
2023-11-22 10:30:00,30.07,30.08,30.0,30.01,183933.0,27.1538,27.1628,27.0906,27.0996,183933.0
2023-11-22 11:00:00,30.01,30.06,30.0,30.02,323463.0,27.0996,27.1448,27.0906,27.1086,323463.0
2023-11-22 11:30:00,30.02,30.03,30.0,30.0,285889.0,27.1086,27.1177,27.0906,27.0906,285889.0
2023-11-22 12:00:00,30.01,30.01,29.95,29.98,601513.0,27.0996,27.0996,27.0454,27.0725,601513.0
2023-11-22 12:30:00,29.98,29.99,29.96,29.98,412742.0,27.0725,27.0816,27.0545,27.0725,412742.0
2023-11-22 13:00:00,29.98,29.99,29.96,29.96,292282.0,27.0725,27.0816,27.0545,27.0545,292282.0
2023-11-22 13:30:00,29.97,29.97,29.88,29.9,297136.0,27.0635,27.0635,26.9822,27.0003,297136.0
2023-11-22 14:00:00,29.9,29.93,29.87,29.88,269903.0,27.0003,27.0274,26.9732,26.9822,269903.0
2023-11-22 14:30:00,29.88,29.9,29.82,29.88,331085.0,26.9822,27.0003,26.928,26.9822,331085.0
2023-11-22 15:00:00,29.88,29.93,29.87,29.93,297850.0,26.9822,27.0274,26.9732,27.0274,297850.0
2023-11-22 15:30:00,29.93,29.99,29.92,29.96,419939.0,27.0274,27.0816,27.0183,27.0545,419939.0
2023-11-24 09:30:00,29.91,29.98,29.88,29.95,243636.0,27.0093,27.0725,26.9822,27.0454,243636.0
2023-11-24 10:00:00,29.96,29.99,29.95,29.98,143824.0,27.0545,27.0816,27.0454,27.0725,143824.0
2023-11-24 10:30:00,29.98,30.0,29.96,29.99,143680.0,27.0725,27.0906,27.0545,27.0816,143680.0
2023-11-24 11:00:00,29.98,29.99,29.97,29.99,146000.0,27.0725,27.0816,27.0635,27.0816,146000.0
2023-11-24 11:30:00,30.0,30.03,29.99,30.0,208721.0,27.0906,27.1177,27.0816,27.0906,208721.0
2023-11-24 12:00:00,29.99,30.04,29.99,30.02,222226.0,27.0816,27.1267,27.0816,27.1086,222226.0
2023-11-24 12:30:00,30.02,30.03,29.97,29.97,301953.0,27.1086,27.1177,27.0635,27.0635,301953.0
2023-11-27 09:30:00,30.01,30.08,30.01,30.08,410570.0,27.0996,27.1628,27.0996,27.1628,410570.0
2023-11-27 10:00:00,30.1,30.12,30.08,30.11,225450.0,27.1809,27.199,27.1628,27.1899,225450.0
2023-11-27 10:30:00,30.11,30.13,30.1,30.11,119410.0,27.1899,27.208,27.1809,27.1899,119410.0
2023-11-27 11:00:00,30.1,30.11,30.09,30.09,249158.0,27.1809,27.1899,27.1719,27.1719,249158.0
2023-11-27 11:30:00,30.1,30.11,30.07,30.11,345343.0,27.1809,27.1899,27.1538,27.1899,345343.0
2023-11-27 12:00:00,30.11,30.14,30.1,30.13,148451.0,27.1899,27.217,27.1809,27.208,148451.0
2023-11-27 12:30:00,30.12,30.16,30.12,30.16,140252.0,27.199,27.2351,27.199,27.2351,140252.0
2023-11-27 13:00:00,30.16,30.18,30.15,30.17,179628.0,27.2351,27.2531,27.226,27.2441,179628.0
2023-11-27 13:30:00,30.16,30.18,30.16,30.18,284913.0,27.2351,27.2531,27.2351,27.2531,284913.0
2023-11-27 14:00:00,30.18,30.2,30.17,30.2,267753.0,27.2531,27.2712,27.2441,27.2712,267753.0
2023-11-27 14:30:00,30.2,30.2,30.15,30.17,296680.0,27.2712,27.2712,27.226,27.2441,296680.0
2023-11-27 15:00:00,30.17,30.18,30.16,30.17,200225.0,27.2441,27.2531,27.2351,27.2441,200225.0
2023-11-27 15:30:00,30.17,30.21,30.16,30.19,594033.0,27.2441,27.2802,27.2351,27.2622,594033.0
2023-11-28 09:30:00,30.18,30.22,30.13,30.19,245227.0,27.2531,27.2893,27.208,27.2622,245227.0
2023-11-28 10:00:00,30.19,30.27,30.19,30.25,244679.0,27.2622,27.3344,27.2622,27.3163,244679.0
2023-11-28 10:30:00,30.25,30.3,30.24,30.29,358198.0,27.3163,27.3615,27.3073,27.3525,358198.0
2023-11-28 11:00:00,30.29,30.32,30.28,30.32,290588.0,27.3525,27.3796,27.3434,27.3796,290588.0
2023-11-28 11:30:00,30.32,30.35,30.31,30.32,262521.0,27.3796,27.4066,27.3705,27.3796,262521.0
2023-11-28 12:00:00,30.33,30.33,30.26,30.27,296866.0,27.3886,27.3886,27.3254,27.3344,296866.0
2023-11-28 12:30:00,30.27,30.28,30.25,30.27,191343.0,27.3344,27.3434,27.3163,27.3344,191343.0
2023-11-28 13:00:00,30.27,30.27,30.19,30.21,380923.0,27.3344,27.3344,27.2622,27.2802,380923.0
2023-11-28 13:30:00,30.21,30.23,30.2,30.2,181811.0,27.2802,27.2983,27.2712,27.2712,181811.0
2023-11-28 14:00:00,30.21,30.26,30.17,30.24,329837.0,27.2802,27.3254,27.2441,27.3073,329837.0
2023-11-28 14:30:00,30.25,30.27,30.22,30.24,252651.0,27.3163,27.3344,27.2893,27.3073,252651.0
2023-11-28 15:00:00,30.24,30.26,30.22,30.25,371354.0,27.3073,27.3254,27.2893,27.3163,371354.0
2023-11-28 15:30:00,30.25,30.33,30.25,30.29,835220.0,27.3163,27.3886,27.3163,27.3525,835220.0
2023-11-29 09:30:00,30.38,30.53,30.37,30.51,270533.0,27.4337,27.5692,27.4247,27.5511,270533.0
2023-11-29 10:00:00,30.51,30.53,30.43,30.48,298807.0,27.5511,27.5692,27.4789,27.524,298807.0
2023-11-29 10:30:00,30.48,30.52,30.47,30.48,268441.0,27.524,27.5602,27.515,27.524,268441.0
2023-11-29 11:00:00,30.48,30.48,30.44,30.44,167458.0,27.524,27.524,27.4879,27.4879,167458.0
2023-11-29 11:30:00,30.44,30.48,30.44,30.46,184210.0,27.4879,27.524,27.4879,27.506,184210.0
2023-11-29 12:00:00,30.46,30.55,30.45,30.54,338930.0,27.506,27.5872,27.4969,27.5782,338930.0
2023-11-29 12:30:00,30.54,30.55,30.53,30.55,148770.0,27.5782,27.5872,27.5692,27.5872,148770.0
2023-11-29 13:00:00,30.54,30.55,30.5,30.54,532769.0,27.5782,27.5872,27.5421,27.5782,532769.0
2023-11-29 13:30:00,30.54,30.54,30.52,30.54,121472.0,27.5782,27.5782,27.5602,27.5782,121472.0
2023-11-29 14:00:00,30.53,30.55,30.48,30.49,301154.0,27.5692,27.5872,27.524,27.5331,301154.0
2023-11-29 14:30:00,30.49,30.53,30.46,30.53,236723.0,27.5331,27.5692,27.506,27.5692,236723.0
2023-11-29 15:00:00,30.52,30.53,30.49,30.51,345436.0,27.5602,27.5692,27.5331,27.5511,345436.0
2023-11-29 15:30:00,30.51,30.54,30.49,30.52,589072.0,27.5511,27.5782,27.5331,27.5602,589072.0
2023-11-30 09:30:00,30.56,30.57,30.46,30.55,451386.0,27.5963,27.6053,27.506,27.5872,451386.0
2023-11-30 10:00:00,30.55,30.6,30.51,30.58,295398.0,27.5872,27.6324,27.5511,27.6143,295398.0
2023-11-30 10:30:00,30.58,30.6,30.54,30.59,320432.0,27.6143,27.6324,27.5782,27.6234,320432.0
2023-11-30 11:00:00,30.59,30.6,30.55,30.57,205619.0,27.6234,27.6324,27.5872,27.6053,205619.0
2023-11-30 11:30:00,30.57,30.57,30.53,30.54,478208.0,27.6053,27.6053,27.5692,27.5782,478208.0
2023-11-30 12:00:00,30.54,30.56,30.53,30.54,148675.0,27.5782,27.5963,27.5692,27.5782,148675.0
2023-11-30 12:30:00,30.54,30.58,30.53,30.54,169796.0,27.5782,27.6143,27.5692,27.5782,169796.0
2023-11-30 13:00:00,30.55,30.59,30.55,30.57,141202.0,27.5872,27.6234,27.5872,27.6053,141202.0
2023-11-30 13:30:00,30.57,30.63,30.56,30.63,228552.0,27.6053,27.6595,27.5963,27.6595,228552.0
2023-11-30 14:00:00,30.63,30.67,30.62,30.67,330261.0,27.6595,27.6956,27.6505,27.6956,330261.0
2023-11-30 14:30:00,30.67,30.68,30.65,30.66,251416.0,27.6956,27.7046,27.6776,27.6866,251416.0
2023-11-30 15:00:00,30.66,30.66,30.57,30.58,603310.0,27.6866,27.6866,27.6053,27.6143,603310.0
2023-11-30 15:30:00,30.58,30.71,30.57,30.66,1242839.0,27.6143,27.7317,27.6053,27.6866,1242839.0
2023-12-01 09:30:00,30.55,30.55,30.47,30.53,408968.0,27.7441,27.7441,27.6714,27.7259,408968.0
2023-12-01 10:00:00,30.54,30.63,30.53,30.57,462657.0,27.735,27.8167,27.7259,27.7622,462657.0
2023-12-01 10:30:00,30.57,30.62,30.53,30.59,272009.0,27.7622,27.8077,27.7259,27.7804,272009.0
2023-12-01 11:00:00,30.59,30.65,30.54,30.65,312270.0,27.7804,27.8349,27.735,27.8349,312270.0
2023-12-01 11:30:00,30.65,30.68,30.63,30.66,554850.0,27.8349,27.8621,27.8167,27.844,554850.0
2023-12-01 12:00:00,30.65,30.67,30.64,30.67,242963.0,27.8349,27.8531,27.8258,27.8531,242963.0
2023-12-01 12:30:00,30.67,30.68,30.65,30.68,216084.0,27.8531,27.8621,27.8349,27.8621,216084.0
2023-12-01 13:00:00,30.68,30.77,30.66,30.76,282190.0,27.8621,27.9439,27.844,27.9348,282190.0
2023-12-01 13:30:00,30.76,30.8,30.75,30.77,295781.0,27.9348,27.9711,27.9257,27.9439,295781.0
2023-12-01 14:00:00,30.77,30.79,30.74,30.78,263145.0,27.9439,27.962,27.9166,27.953,263145.0
2023-12-01 14:30:00,30.78,30.79,30.74,30.79,335544.0,27.953,27.962,27.9166,27.962,335544.0
2023-12-01 15:00:00,30.79,30.8,30.75,30.8,333104.0,27.962,27.9711,27.9257,27.9711,333104.0
2023-12-01 15:30:00,30.8,30.83,30.78,30.82,552274.0,27.9711,27.9984,27.953,27.9893,552274.0
2023-12-04 09:30:00,30.73,30.81,30.69,30.77,291103.0,27.9076,27.9802,27.8712,27.9439,291103.0
2023-12-04 10:00:00,30.78,30.83,30.69,30.7,265742.0,27.953,27.9984,27.8712,27.8803,265742.0
2023-12-04 10:30:00,30.7,30.74,30.63,30.66,361051.0,27.8803,27.9166,27.8167,27.844,361051.0
2023-12-04 11:00:00,30.65,30.7,30.65,30.7,433358.0,27.8349,27.8803,27.8349,27.8803,433358.0
2023-12-04 11:30:00,30.7,30.76,30.68,30.75,243547.0,27.8803,27.9348,27.8621,27.9257,243547.0
2023-12-04 12:00:00,30.75,30.75,30.65,30.68,288446.0,27.9257,27.9257,27.8349,27.8621,288446.0
2023-12-04 12:30:00,30.68,30.68,30.62,30.66,387279.0,27.8621,27.8621,27.8077,27.844,387279.0
2023-12-04 13:00:00,30.66,30.66,30.59,30.6,138616.0,27.844,27.844,27.7804,27.7895,138616.0
2023-12-04 13:30:00,30.6,30.62,30.57,30.61,201455.0,27.7895,27.8077,27.7622,27.7986,201455.0
2023-12-04 14:00:00,30.61,30.62,30.6,30.61,126639.0,27.7986,27.8077,27.7895,27.7986,126639.0
2023-12-04 14:30:00,30.62,30.64,30.6,30.63,220269.0,27.8077,27.8258,27.7895,27.8167,220269.0
2023-12-04 15:00:00,30.62,30.66,30.62,30.66,187087.0,27.8077,27.844,27.8077,27.844,187087.0
2023-12-04 15:30:00,30.66,30.67,30.62,30.64,347998.0,27.844,27.8531,27.8077,27.8258,347998.0
2023-12-05 09:30:00,30.73,30.74,30.65,30.68,347555.0,27.9076,27.9166,27.8349,27.8621,347555.0
2023-12-05 10:00:00,30.68,30.76,30.68,30.71,266942.0,27.8621,27.9348,27.8621,27.8894,266942.0
2023-12-05 10:30:00,30.72,30.75,30.69,30.74,323287.0,27.8985,27.9257,27.8712,27.9166,323287.0
2023-12-05 11:00:00,30.74,30.77,30.73,30.77,325800.0,27.9166,27.9439,27.9076,27.9439,325800.0
2023-12-05 11:30:00,30.77,30.77,30.73,30.76,212839.0,27.9439,27.9439,27.9076,27.9348,212839.0
2023-12-05 12:00:00,30.76,30.76,30.74,30.74,119273.0,27.9348,27.9348,27.9166,27.9166,119273.0
2023-12-05 12:30:00,30.75,30.75,30.71,30.73,148117.0,27.9257,27.9257,27.8894,27.9076,148117.0
2023-12-05 13:00:00,30.73,30.73,30.67,30.69,188878.0,27.9076,27.9076,27.8531,27.8712,188878.0
2023-12-05 13:30:00,30.68,30.72,30.68,30.71,136063.0,27.8621,27.8985,27.8621,27.8894,136063.0
2023-12-05 14:00:00,30.71,30.73,30.67,30.69,215642.0,27.8894,27.9076,27.8531,27.8712,215642.0
2023-12-05 14:30:00,30.69,30.7,30.67,30.69,270286.0,27.8712,27.8803,27.8531,27.8712,270286.0
2023-12-05 15:00:00,30.7,30.7,30.65,30.66,224318.0,27.8803,27.8803,27.8349,27.844,224318.0
2023-12-05 15:30:00,30.65,30.66,30.63,30.64,813902.0,27.8349,27.844,27.8167,27.8258,813902.0
2023-12-06 09:30:00,30.7,30.76,30.67,30.75,316221.0,27.8803,27.9348,27.8531,27.9257,316221.0
2023-12-06 10:00:00,30.76,30.77,30.72,30.74,260514.0,27.9348,27.9439,27.8985,27.9166,260514.0
2023-12-06 10:30:00,30.75,30.79,30.74,30.74,304104.0,27.9257,27.962,27.9166,27.9166,304104.0
2023-12-06 11:00:00,30.74,30.77,30.73,30.74,238572.0,27.9166,27.9439,27.9076,27.9166,238572.0
2023-12-06 11:30:00,30.74,30.74,30.7,30.73,180864.0,27.9166,27.9166,27.8803,27.9076,180864.0
2023-12-06 12:00:00,30.73,30.73,30.7,30.71,183860.0,27.9076,27.9076,27.8803,27.8894,183860.0
2023-12-06 12:30:00,30.71,30.73,30.69,30.69,191599.0,27.8894,27.9076,27.8712,27.8712,191599.0
2023-12-06 13:00:00,30.7,30.7,30.66,30.68,164926.0,27.8803,27.8803,27.844,27.8621,164926.0
2023-12-06 13:30:00,30.68,30.73,30.67,30.73,300995.0,27.8621,27.9076,27.8531,27.9076,300995.0
2023-12-06 14:00:00,30.72,30.76,30.72,30.74,279357.0,27.8985,27.9348,27.8985,27.9166,279357.0
2023-12-06 14:30:00,30.74,30.74,30.71,30.71,241253.0,27.9166,27.9166,27.8894,27.8894,241253.0
2023-12-06 15:00:00,30.71,30.72,30.64,30.67,296799.0,27.8894,27.8985,27.8258,27.8531,296799.0
2023-12-06 15:30:00,30.66,30.7,30.62,30.69,418066.0,27.844,27.8803,27.8077,27.8712,418066.0
2023-12-07 09:30:00,30.73,30.75,30.69,30.74,379075.0,27.9076,27.9257,27.8712,27.9166,379075.0
2023-12-07 10:00:00,30.74,30.83,30.72,30.82,1460674.0,27.9166,27.9984,27.8985,27.9893,1460674.0
2023-12-07 10:30:00,30.82,30.87,30.81,30.81,589018.0,27.9893,28.0347,27.9802,27.9802,589018.0
2023-12-07 11:00:00,30.81,30.84,30.8,30.83,387474.0,27.9802,28.0075,27.9711,27.9984,387474.0
2023-12-07 11:30:00,30.83,30.84,30.81,30.84,230336.0,27.9984,28.0075,27.9802,28.0075,230336.0
2023-12-07 12:00:00,30.84,30.84,30.78,30.8,260149.0,28.0075,28.0075,27.953,27.9711,260149.0
2023-12-07 12:30:00,30.81,30.84,30.77,30.77,331212.0,27.9802,28.0075,27.9439,27.9439,331212.0
2023-12-07 13:00:00,30.77,30.79,30.72,30.73,261160.0,27.9439,27.962,27.8985,27.9076,261160.0
2023-12-07 13:30:00,30.73,30.76,30.72,30.73,220584.0,27.9076,27.9348,27.8985,27.9076,220584.0
2023-12-07 14:00:00,30.73,30.77,30.73,30.77,204272.0,27.9076,27.9439,27.9076,27.9439,204272.0
2023-12-07 14:30:00,30.77,30.77,30.71,30.71,177559.0,27.9439,27.9439,27.8894,27.8894,177559.0
2023-12-07 15:00:00,30.71,30.75,30.71,30.75,359979.0,27.8894,27.9257,27.8894,27.9257,359979.0
2023-12-07 15:30:00,30.75,30.76,30.71,30.72,406452.0,27.9257,27.9348,27.8894,27.8985,406452.0
2023-12-08 09:30:00,30.57,30.68,30.56,30.62,343072.0,27.7622,27.8621,27.7532,27.8077,343072.0
2023-12-08 10:00:00,30.62,30.71,30.62,30.68,398035.0,27.8077,27.8894,27.8077,27.8621,398035.0
2023-12-08 10:30:00,30.68,30.68,30.63,30.64,324149.0,27.8621,27.8621,27.8167,27.8258,324149.0
2023-12-08 11:00:00,30.64,30.64,30.58,30.59,282041.0,27.8258,27.8258,27.7713,27.7804,282041.0
2023-12-08 11:30:00,30.6,30.6,30.53,30.54,320956.0,27.7895,27.7895,27.7259,27.735,320956.0
2023-12-08 12:00:00,30.55,30.58,30.54,30.57,246236.0,27.7441,27.7713,27.735,27.7622,246236.0
2023-12-08 12:30:00,30.57,30.62,30.56,30.62,167624.0,27.7622,27.8077,27.7532,27.8077,167624.0
2023-12-08 13:00:00,30.62,30.64,30.59,30.62,266073.0,27.8077,27.8258,27.7804,27.8077,266073.0
2023-12-08 13:30:00,30.63,30.63,30.58,30.6,161777.0,27.8167,27.8167,27.7713,27.7895,161777.0
2023-12-08 14:00:00,30.6,30.63,30.59,30.63,252178.0,27.7895,27.8167,27.7804,27.8167,252178.0
2023-12-08 14:30:00,30.63,30.64,30.59,30.64,557794.0,27.8167,27.8258,27.7804,27.8258,557794.0
2023-12-08 15:00:00,30.64,30.69,30.62,30.68,486602.0,27.8258,27.8712,27.8077,27.8621,486602.0
2023-12-08 15:30:00,30.68,30.7,30.63,30.65,603192.0,27.8621,27.8803,27.8167,27.8349,603192.0
2023-12-11 09:30:00,30.64,30.64,30.52,30.54,569111.0,27.8258,27.8258,27.7168,27.735,569111.0
2023-12-11 10:00:00,30.55,30.56,30.51,30.52,204280.0,27.7441,27.7532,27.7078,27.7168,204280.0
2023-12-11 10:30:00,30.52,30.55,30.46,30.53,353524.0,27.7168,27.7441,27.6624,27.7259,353524.0
2023-12-11 11:00:00,30.53,30.56,30.46,30.48,293502.0,27.7259,27.7532,27.6624,27.6805,293502.0
2023-12-11 11:30:00,30.48,30.48,30.42,30.43,334501.0,27.6805,27.6805,27.626,27.6351,334501.0
2023-12-11 12:00:00,30.43,30.44,30.34,30.37,906647.0,27.6351,27.6442,27.5534,27.5806,906647.0
2023-12-11 12:30:00,30.38,30.46,30.37,30.45,689344.0,27.5897,27.6624,27.5806,27.6533,689344.0
2023-12-11 13:00:00,30.45,30.52,30.42,30.5,358273.0,27.6533,27.7168,27.626,27.6987,358273.0
2023-12-11 13:30:00,30.5,30.54,30.48,30.53,514388.0,27.6987,27.735,27.6805,27.7259,514388.0
2023-12-11 14:00:00,30.54,30.55,30.51,30.54,259994.0,27.735,27.7441,27.7078,27.735,259994.0
2023-12-11 14:30:00,30.54,30.54,30.5,30.52,209210.0,27.735,27.735,27.6987,27.7168,209210.0
2023-12-11 15:00:00,30.51,30.55,30.5,30.54,570235.0,27.7078,27.7441,27.6987,27.735,570235.0
2023-12-11 15:30:00,30.54,30.54,30.5,30.54,295979.0,27.735,27.735,27.6987,27.735,295979.0
2023-12-12 09:30:00,30.53,30.53,30.42,30.48,551852.0,27.7259,27.7259,27.626,27.6805,551852.0
2023-12-12 10:00:00,30.48,30.54,30.47,30.52,434158.0,27.6805,27.735,27.6714,27.7168,434158.0
2023-12-12 10:30:00,30.53,30.59,30.51,30.58,393273.0,27.7259,27.7804,27.7078,27.7713,393273.0
2023-12-12 11:00:00,30.58,30.59,30.52,30.53,183667.0,27.7713,27.7804,27.7168,27.7259,183667.0
2023-12-12 11:30:00,30.53,30.56,30.52,30.54,214380.0,27.7259,27.7532,27.7168,27.735,214380.0
2023-12-12 12:00:00,30.54,30.54,30.5,30.54,165139.0,27.735,27.735,27.6987,27.735,165139.0
2023-12-12 12:30:00,30.53,30.54,30.51,30.52,166901.0,27.7259,27.735,27.7078,27.7168,166901.0
2023-12-12 13:00:00,30.53,30.6,30.51,30.55,567091.0,27.7259,27.7895,27.7078,27.7441,567091.0
2023-12-12 13:30:00,30.56,30.57,30.54,30.56,118158.0,27.7532,27.7622,27.735,27.7532,118158.0
2023-12-12 14:00:00,30.57,30.57,30.5,30.52,352443.0,27.7622,27.7622,27.6987,27.7168,352443.0
2023-12-12 14:30:00,30.53,30.53,30.5,30.52,287604.0,27.7259,27.7259,27.6987,27.7168,287604.0
2023-12-12 15:00:00,30.53,30.55,30.52,30.55,195506.0,27.7259,27.7441,27.7168,27.7441,195506.0
2023-12-12 15:30:00,30.55,30.57,30.52,30.54,515085.0,27.7441,27.7622,27.7168,27.735,515085.0
2023-12-13 09:30:00,30.59,30.6,30.51,30.57,356862.0,27.7804,27.7895,27.7078,27.7622,356862.0
2023-12-13 10:00:00,30.58,30.59,30.56,30.56,134353.0,27.7713,27.7804,27.7532,27.7532,134353.0
2023-12-13 10:30:00,30.57,30.59,30.54,30.57,224602.0,27.7622,27.7804,27.735,27.7622,224602.0
2023-12-13 11:00:00,30.57,30.59,30.56,30.59,220409.0,27.7622,27.7804,27.7532,27.7804,220409.0
2023-12-13 11:30:00,30.59,30.6,30.57,30.58,154100.0,27.7804,27.7895,27.7622,27.7713,154100.0
2023-12-13 12:00:00,30.58,30.6,30.57,30.59,191436.0,27.7713,27.7895,27.7622,27.7804,191436.0
2023-12-13 12:30:00,30.59,30.61,30.56,30.58,340549.0,27.7804,27.7986,27.7532,27.7713,340549.0
2023-12-13 13:00:00,30.59,30.59,30.58,30.59,130894.0,27.7804,27.7804,27.7713,27.7804,130894.0
2023-12-13 13:30:00,30.58,30.6,30.57,30.59,206665.0,27.7713,27.7895,27.7622,27.7804,206665.0
2023-12-13 14:00:00,30.59,30.9,30.58,30.9,1194011.0,27.7804,28.0619,27.7713,28.0619,1194011.0
2023-12-13 14:30:00,30.9,31.0,30.85,30.98,828850.0,28.0619,28.1528,28.0165,28.1346,828850.0
2023-12-13 15:00:00,30.98,31.01,30.85,30.89,777241.0,28.1346,28.1618,28.0165,28.0529,777241.0
2023-12-13 15:30:00,30.89,30.99,30.88,30.98,823756.0,28.0529,28.1437,28.0438,28.1346,823756.0
2023-12-14 09:30:00,31.04,31.15,30.99,31.1,1135695.0,28.3633,28.4638,28.3176,28.4181,1135695.0
2023-12-14 10:00:00,31.1,31.1,31.01,31.05,654267.0,28.4181,28.4181,28.3359,28.3724,654267.0
2023-12-14 10:30:00,31.05,31.11,31.04,31.1,468265.0,28.3724,28.4272,28.3633,28.4181,468265.0
2023-12-14 11:00:00,31.09,31.17,31.09,31.14,611885.0,28.409,28.4821,28.409,28.4547,611885.0
2023-12-14 11:30:00,31.14,31.2,31.13,31.18,621987.0,28.4547,28.5095,28.4455,28.4912,621987.0
2023-12-14 12:00:00,31.18,31.25,31.17,31.23,697531.0,28.4912,28.5552,28.4821,28.5369,697531.0
2023-12-14 12:30:00,31.23,31.25,31.19,31.2,952436.0,28.5369,28.5552,28.5004,28.5095,952436.0
2023-12-14 13:00:00,31.21,31.21,31.14,31.14,535039.0,28.5186,28.5186,28.4547,28.4547,535039.0
2023-12-14 13:30:00,31.15,31.17,31.07,31.13,708742.0,28.4638,28.4821,28.3907,28.4455,708742.0
2023-12-14 14:00:00,31.13,31.17,31.12,31.13,644291.0,28.4455,28.4821,28.4364,28.4455,644291.0
2023-12-14 14:30:00,31.13,31.17,31.12,31.14,494550.0,28.4455,28.4821,28.4364,28.4547,494550.0
2023-12-14 15:00:00,31.14,31.19,31.14,31.18,387355.0,28.4547,28.5004,28.4547,28.4912,387355.0
2023-12-14 15:30:00,31.19,31.2,31.15,31.18,1110111.0,28.5004,28.5095,28.4638,28.4912,1110111.0
2023-12-15 09:30:00,31.15,31.15,31.07,31.09,783797.0,28.4638,28.4638,28.3907,28.409,783797.0
2023-12-15 10:00:00,31.09,31.23,31.07,31.19,688829.0,28.409,28.5369,28.3907,28.5004,688829.0
2023-12-15 10:30:00,31.2,31.22,31.16,31.21,492784.0,28.5095,28.5278,28.4729,28.5186,492784.0
2023-12-15 11:00:00,31.21,31.22,31.17,31.19,356880.0,28.5186,28.5278,28.4821,28.5004,356880.0
2023-12-15 11:30:00,31.19,31.24,31.18,31.19,392556.0,28.5004,28.546,28.4912,28.5004,392556.0
2023-12-15 12:00:00,31.19,31.19,31.08,31.12,922304.0,28.5004,28.5004,28.3998,28.4364,922304.0
2023-12-15 12:30:00,31.12,31.13,31.06,31.08,325949.0,28.4364,28.4455,28.3816,28.3998,325949.0
2023-12-15 13:00:00,31.07,31.08,31.04,31.08,322661.0,28.3907,28.3998,28.3633,28.3998,322661.0
2023-12-15 13:30:00,31.08,31.08,31.03,31.05,287897.0,28.3998,28.3998,28.3541,28.3724,287897.0
2023-12-15 14:00:00,31.05,31.06,31.0,31.04,521914.0,28.3724,28.3816,28.3267,28.3633,521914.0
2023-12-15 14:30:00,31.04,31.05,31.02,31.05,353783.0,28.3633,28.3724,28.345,28.3724,353783.0
2023-12-15 15:00:00,31.04,31.07,31.04,31.05,413034.0,28.3633,28.3907,28.3633,28.3724,413034.0
2023-12-15 15:30:00,31.05,31.11,31.03,31.05,960436.0,28.3724,28.4272,28.3541,28.3724,960436.0
2023-12-18 09:30:00,30.98,31.06,30.92,31.03,661447.0,28.3085,28.3816,28.2536,28.3541,661447.0
2023-12-18 10:00:00,31.03,31.06,31.01,31.05,327753.0,28.3541,28.3816,28.3359,28.3724,327753.0
2023-12-18 10:30:00,31.05,31.05,30.98,31.01,337697.0,28.3724,28.3724,28.3085,28.3359,337697.0
2023-12-18 11:00:00,31.01,31.01,30.94,30.99,393713.0,28.3359,28.3359,28.2719,28.3176,393713.0
2023-12-18 11:30:00,30.99,31.0,30.97,30.99,279057.0,28.3176,28.3267,28.2993,28.3176,279057.0
2023-12-18 12:00:00,30.98,30.99,30.97,30.98,159761.0,28.3085,28.3176,28.2993,28.3085,159761.0
2023-12-18 12:30:00,30.97,31.01,30.97,30.99,200211.0,28.2993,28.3359,28.2993,28.3176,200211.0
2023-12-18 13:00:00,30.99,31.0,30.97,30.99,268416.0,28.3176,28.3267,28.2993,28.3176,268416.0
2023-12-18 13:30:00,30.99,30.99,30.95,30.96,198098.0,28.3176,28.3176,28.281,28.2902,198098.0
2023-12-18 14:00:00,30.97,30.98,30.92,30.93,385551.0,28.2993,28.3085,28.2536,28.2628,385551.0
2023-12-18 14:30:00,30.93,30.93,30.89,30.89,266625.0,28.2628,28.2628,28.2262,28.2262,266625.0
2023-12-18 15:00:00,30.89,30.94,30.88,30.91,317717.0,28.2262,28.2719,28.2171,28.2445,317717.0
2023-12-18 15:30:00,30.92,30.96,30.88,30.95,712302.0,28.2536,28.2902,28.2171,28.281,712302.0
2023-12-19 09:30:00,31.0,31.06,30.96,31.05,417520.0,28.3267,28.3816,28.2902,28.3724,417520.0
2023-12-19 10:00:00,31.05,31.07,31.02,31.06,252517.0,28.3724,28.3907,28.345,28.3816,252517.0
2023-12-19 10:30:00,31.06,31.06,31.03,31.05,315271.0,28.3816,28.3816,28.3541,28.3724,315271.0
2023-12-19 11:00:00,31.05,31.07,31.05,31.05,375764.0,28.3724,28.3907,28.3724,28.3724,375764.0
2023-12-19 11:30:00,31.06,31.1,31.05,31.07,293512.0,28.3816,28.4181,28.3724,28.3907,293512.0
2023-12-19 12:00:00,31.07,31.07,31.03,31.04,305842.0,28.3907,28.3907,28.3541,28.3633,305842.0
2023-12-19 12:30:00,31.04,31.1,31.04,31.09,488734.0,28.3633,28.4181,28.3633,28.409,488734.0
2023-12-19 13:00:00,31.1,31.1,31.03,31.06,323125.0,28.4181,28.4181,28.3541,28.3816,323125.0
2023-12-19 13:30:00,31.07,31.08,31.06,31.08,225898.0,28.3907,28.3998,28.3816,28.3998,225898.0
2023-12-19 14:00:00,31.07,31.11,31.07,31.1,281533.0,28.3907,28.4272,28.3907,28.4181,281533.0
2023-12-19 14:30:00,31.1,31.12,31.07,31.08,266092.0,28.4181,28.4364,28.3907,28.3998,266092.0
2023-12-19 15:00:00,31.09,31.11,31.08,31.09,334496.0,28.409,28.4272,28.3998,28.409,334496.0
2023-12-19 15:30:00,31.1,31.14,31.09,31.12,547612.0,28.4181,28.4547,28.409,28.4364,547612.0
2023-12-20 09:30:00,31.17,31.22,31.12,31.18,697773.0,28.4821,28.5278,28.4364,28.4912,697773.0
2023-12-20 10:00:00,31.17,31.2,31.16,31.19,368692.0,28.4821,28.5095,28.4729,28.5004,368692.0
2023-12-20 10:30:00,31.19,31.27,31.18,31.24,505210.0,28.5004,28.5735,28.4912,28.546,505210.0
2023-12-20 11:00:00,31.24,31.24,31.18,31.19,276695.0,28.546,28.546,28.4912,28.5004,276695.0
2023-12-20 11:30:00,31.2,31.21,31.18,31.2,241125.0,28.5095,28.5186,28.4912,28.5095,241125.0
2023-12-20 12:00:00,31.2,31.22,31.19,31.21,192295.0,28.5095,28.5278,28.5004,28.5186,192295.0
2023-12-20 12:30:00,31.21,31.24,31.18,31.24,281784.0,28.5186,28.546,28.4912,28.546,281784.0
2023-12-20 13:00:00,31.24,31.24,31.2,31.21,225053.0,28.546,28.546,28.5095,28.5186,225053.0
2023-12-20 13:30:00,31.21,31.25,31.2,31.21,362613.0,28.5186,28.5552,28.5095,28.5186,362613.0
2023-12-20 14:00:00,31.21,31.23,31.17,31.19,323406.0,28.5186,28.5369,28.4821,28.5004,323406.0
2023-12-20 14:30:00,31.19,31.19,31.09,31.1,491836.0,28.5004,28.5004,28.409,28.4181,491836.0
2023-12-20 15:00:00,31.1,31.19,31.09,31.12,871885.0,28.4181,28.5004,28.409,28.4364,871885.0
2023-12-20 15:30:00,31.12,31.17,31.1,31.11,998113.0,28.4364,28.4821,28.4181,28.4272,998113.0
2023-12-21 09:30:00,31.2,31.28,31.18,31.21,761732.0,28.5095,28.5826,28.4912,28.5186,761732.0
2023-12-21 10:00:00,31.22,31.22,31.12,31.18,1352116.0,28.5278,28.5278,28.4364,28.4912,1352116.0
2023-12-21 10:30:00,31.18,31.2,31.17,31.19,131484.0,28.4912,28.5095,28.4821,28.5004,131484.0
2023-12-21 11:00:00,31.19,31.2,31.17,31.18,279113.0,28.5004,28.5095,28.4821,28.4912,279113.0
2023-12-21 11:30:00,31.18,31.18,31.14,31.16,205071.0,28.4912,28.4912,28.4547,28.4729,205071.0
2023-12-21 12:00:00,31.15,31.17,31.13,31.14,236889.0,28.4638,28.4821,28.4455,28.4547,236889.0
2023-12-21 12:30:00,31.14,31.16,31.13,31.15,245864.0,28.4547,28.4729,28.4455,28.4638,245864.0
2023-12-21 13:00:00,31.15,31.17,31.12,31.16,229131.0,28.4638,28.4821,28.4364,28.4729,229131.0
2023-12-21 13:30:00,31.16,31.17,31.15,31.15,162675.0,28.4729,28.4821,28.4638,28.4638,162675.0
2023-12-21 14:00:00,31.16,31.17,31.15,31.17,238151.0,28.4729,28.4821,28.4638,28.4821,238151.0
2023-12-21 14:30:00,31.17,31.17,31.15,31.16,485320.0,28.4821,28.4821,28.4638,28.4729,485320.0
2023-12-21 15:00:00,31.16,31.16,31.13,31.16,287358.0,28.4729,28.4729,28.4455,28.4729,287358.0
2023-12-21 15:30:00,31.16,31.19,31.16,31.18,658186.0,28.4729,28.5004,28.4729,28.4912,658186.0
2023-12-22 09:30:00,31.27,31.32,31.2,31.27,492485.0,28.5735,28.6191,28.5095,28.5735,492485.0
2023-12-22 10:00:00,31.28,31.29,31.24,31.26,272250.0,28.5826,28.5917,28.546,28.5643,272250.0
2023-12-22 10:30:00,31.25,31.27,31.22,31.24,168472.0,28.5552,28.5735,28.5278,28.546,168472.0
2023-12-22 11:00:00,31.24,31.24,31.21,31.22,247653.0,28.546,28.546,28.5186,28.5278,247653.0
2023-12-22 11:30:00,31.23,31.25,31.22,31.24,176734.0,28.5369,28.5552,28.5278,28.546,176734.0
2023-12-22 12:00:00,31.24,31.25,31.21,31.23,140101.0,28.546,28.5552,28.5186,28.5369,140101.0
2023-12-22 12:30:00,31.23,31.23,31.21,31.23,151431.0,28.5369,28.5369,28.5186,28.5369,151431.0
2023-12-22 13:00:00,31.23,31.27,31.22,31.27,158133.0,28.5369,28.5735,28.5278,28.5735,158133.0
2023-12-22 13:30:00,31.27,31.27,31.23,31.24,173666.0,28.5735,28.5735,28.5369,28.546,173666.0
2023-12-22 14:00:00,31.25,31.25,31.18,31.19,279192.0,28.5552,28.5552,28.4912,28.5004,279192.0
2023-12-22 14:30:00,31.18,31.23,31.16,31.23,214015.0,28.4912,28.5369,28.4729,28.5369,214015.0
2023-12-22 15:00:00,31.23,31.23,31.21,31.23,157175.0,28.5369,28.5369,28.5186,28.5369,157175.0
2023-12-22 15:30:00,31.23,31.24,31.2,31.22,294352.0,28.5369,28.546,28.5095,28.5278,294352.0
2023-12-26 09:30:00,31.26,31.28,31.21,31.23,418259.0,28.5643,28.5826,28.5186,28.5369,418259.0
2023-12-26 10:00:00,31.24,31.26,31.23,31.26,169767.0,28.546,28.5643,28.5369,28.5643,169767.0
2023-12-26 10:30:00,31.26,31.32,31.25,31.32,1086246.0,28.5643,28.6191,28.5552,28.6191,1086246.0
2023-12-26 11:00:00,31.32,31.32,31.3,31.31,249123.0,28.6191,28.6191,28.6009,28.61,249123.0
2023-12-26 11:30:00,31.32,31.34,31.31,31.33,265704.0,28.6191,28.6374,28.61,28.6283,265704.0
2023-12-26 12:00:00,31.34,31.36,31.33,31.35,377629.0,28.6374,28.6557,28.6283,28.6466,377629.0
2023-12-26 12:30:00,31.35,31.37,31.35,31.35,235113.0,28.6466,28.6648,28.6466,28.6466,235113.0
2023-12-26 13:00:00,31.36,31.36,31.34,31.35,308728.0,28.6557,28.6557,28.6374,28.6466,308728.0
2023-12-26 13:30:00,31.34,31.35,31.34,31.35,152423.0,28.6374,28.6466,28.6374,28.6466,152423.0
2023-12-26 14:00:00,31.35,31.36,31.34,31.36,234552.0,28.6466,28.6557,28.6374,28.6557,234552.0
2023-12-26 14:30:00,31.36,31.36,31.34,31.36,334162.0,28.6557,28.6557,28.6374,28.6557,334162.0
2023-12-26 15:00:00,31.35,31.36,31.33,31.34,227037.0,28.6466,28.6557,28.6283,28.6374,227037.0
2023-12-26 15:30:00,31.35,31.35,31.22,31.25,546637.0,28.6466,28.6466,28.5278,28.5552,546637.0
2023-12-27 09:30:00,31.31,31.31,31.25,31.31,271751.0,28.61,28.61,28.5552,28.61,271751.0
2023-12-27 10:00:00,31.31,31.31,31.26,31.28,230416.0,28.61,28.61,28.5643,28.5826,230416.0
2023-12-27 10:30:00,31.27,31.32,31.27,31.31,487170.0,28.5735,28.6191,28.5735,28.61,487170.0
2023-12-27 11:00:00,31.32,31.35,31.3,31.34,353502.0,28.6191,28.6466,28.6009,28.6374,353502.0
2023-12-27 11:30:00,31.34,31.37,31.33,31.36,245634.0,28.6374,28.6648,28.6283,28.6557,245634.0
2023-12-27 12:00:00,31.35,31.36,31.33,31.35,282773.0,28.6466,28.6557,28.6283,28.6466,282773.0
2023-12-27 12:30:00,31.35,31.35,31.33,31.34,162068.0,28.6466,28.6466,28.6283,28.6374,162068.0
2023-12-27 13:00:00,31.34,31.4,31.33,31.39,564731.0,28.6374,28.6922,28.6283,28.6831,564731.0
2023-12-27 13:30:00,31.39,31.42,31.38,31.4,299940.0,28.6831,28.7105,28.674,28.6922,299940.0
2023-12-27 14:00:00,31.41,31.41,31.36,31.38,498713.0,28.7014,28.7014,28.6557,28.674,498713.0
2023-12-27 14:30:00,31.39,31.4,31.37,31.39,255341.0,28.6831,28.6922,28.6648,28.6831,255341.0
2023-12-27 15:00:00,31.39,31.39,31.34,31.37,545797.0,28.6831,28.6831,28.6374,28.6648,545797.0
2023-12-27 15:30:00,31.37,31.42,31.35,31.42,1086708.0,28.6648,28.7105,28.6466,28.7105,1086708.0
2023-12-28 09:30:00,31.38,31.49,31.38,31.41,472308.0,28.674,28.7745,28.674,28.7014,472308.0
2023-12-28 10:00:00,31.41,31.43,31.37,31.43,238021.0,28.7014,28.7197,28.6648,28.7197,238021.0
2023-12-28 10:30:00,31.42,31.45,31.41,31.42,323476.0,28.7105,28.7379,28.7014,28.7105,323476.0
2023-12-28 11:00:00,31.43,31.43,31.35,31.36,196547.0,28.7197,28.7197,28.6466,28.6557,196547.0
2023-12-28 11:30:00,31.36,31.39,31.35,31.36,180513.0,28.6557,28.6831,28.6466,28.6557,180513.0
2023-12-28 12:00:00,31.37,31.39,31.36,31.37,317357.0,28.6648,28.6831,28.6557,28.6648,317357.0
2023-12-28 12:30:00,31.37,31.38,31.35,31.37,163134.0,28.6648,28.674,28.6466,28.6648,163134.0
2023-12-28 13:00:00,31.36,31.37,31.31,31.32,371053.0,28.6557,28.6648,28.61,28.6191,371053.0
2023-12-28 13:30:00,31.32,31.35,31.32,31.32,207024.0,28.6191,28.6466,28.6191,28.6191,207024.0
2023-12-28 14:00:00,31.33,31.34,31.32,31.34,162391.0,28.6283,28.6374,28.6191,28.6374,162391.0
2023-12-28 14:30:00,31.34,31.35,31.31,31.32,263518.0,28.6374,28.6466,28.61,28.6191,263518.0
2023-12-28 15:00:00,31.32,31.35,31.31,31.32,307206.0,28.6191,28.6466,28.61,28.6191,307206.0
2023-12-28 15:30:00,31.32,31.33,31.29,31.3,864615.0,28.6191,28.6283,28.5917,28.6009,864615.0
2023-12-29 09:30:00,31.33,31.33,31.26,31.28,441051.0,28.6283,28.6283,28.5643,28.5826,441051.0
2023-12-29 10:00:00,31.28,31.3,31.26,31.29,261359.0,28.5826,28.6009,28.5643,28.5917,261359.0
2023-12-29 10:30:00,31.29,31.32,31.25,31.29,372924.0,28.5917,28.6191,28.5552,28.5917,372924.0
2023-12-29 11:00:00,31.3,31.31,31.25,31.26,307853.0,28.6009,28.61,28.5552,28.5643,307853.0
2023-12-29 11:30:00,31.27,31.31,31.25,31.28,217414.0,28.5735,28.61,28.5552,28.5826,217414.0
2023-12-29 12:00:00,31.29,31.3,31.26,31.28,256991.0,28.5917,28.6009,28.5643,28.5826,256991.0
2023-12-29 12:30:00,31.27,31.3,31.27,31.29,255577.0,28.5735,28.6009,28.5735,28.5917,255577.0
2023-12-29 13:00:00,31.29,31.29,31.22,31.24,281245.0,28.5917,28.5917,28.5278,28.546,281245.0
2023-12-29 13:30:00,31.25,31.29,31.24,31.25,198857.0,28.5552,28.5917,28.546,28.5552,198857.0
2023-12-29 14:00:00,31.26,31.26,31.24,31.24,206914.0,28.5643,28.5643,28.546,28.546,206914.0
2023-12-29 14:30:00,31.25,31.25,31.15,31.21,586853.0,28.5552,28.5552,28.4638,28.5186,586853.0
2023-12-29 15:00:00,31.21,31.22,31.2,31.21,445242.0,28.5186,28.5278,28.5095,28.5186,445242.0
2023-12-29 15:30:00,31.21,31.23,31.17,31.18,741618.0,28.5186,28.5369,28.4821,28.4912,741618.0
2024-01-02 09:30:00,31.09,31.15,31.02,31.15,646703.0,28.409,28.4638,28.345,28.4638,646703.0
2024-01-02 10:00:00,31.14,31.17,31.12,31.15,366531.0,28.4547,28.4821,28.4364,28.4638,366531.0
2024-01-02 10:30:00,31.14,31.15,31.1,31.13,241035.0,28.4547,28.4638,28.4181,28.4455,241035.0
2024-01-02 11:00:00,31.13,31.19,31.12,31.18,224472.0,28.4455,28.5004,28.4364,28.4912,224472.0
2024-01-02 11:30:00,31.18,31.2,31.17,31.2,119526.0,28.4912,28.5095,28.4821,28.5095,119526.0
2024-01-02 12:00:00,31.2,31.21,31.16,31.18,391463.0,28.5095,28.5186,28.4729,28.4912,391463.0
2024-01-02 12:30:00,31.17,31.19,31.16,31.18,373164.0,28.4821,28.5004,28.4729,28.4912,373164.0
2024-01-02 13:00:00,31.18,31.21,31.16,31.19,244695.0,28.4912,28.5186,28.4729,28.5004,244695.0
2024-01-02 13:30:00,31.2,31.2,31.17,31.17,202369.0,28.5095,28.5095,28.4821,28.4821,202369.0
2024-01-02 14:00:00,31.18,31.19,31.16,31.18,222240.0,28.4912,28.5004,28.4729,28.4912,222240.0
2024-01-02 14:30:00,31.18,31.19,31.16,31.17,184676.0,28.4912,28.5004,28.4729,28.4821,184676.0
2024-01-02 15:00:00,31.16,31.17,31.09,31.15,451317.0,28.4729,28.4821,28.409,28.4638,451317.0
2024-01-02 15:30:00,31.15,31.17,31.11,31.17,427983.0,28.4638,28.4821,28.4272,28.4821,427983.0
2024-01-03 09:30:00,31.07,31.09,30.97,30.98,870809.0,28.3907,28.409,28.2993,28.3085,870809.0
2024-01-03 10:00:00,30.97,31.07,30.95,30.95,1514325.0,28.2993,28.3907,28.281,28.281,1514325.0
2024-01-03 10:30:00,30.96,30.98,30.86,30.98,458000.0,28.2902,28.3085,28.1988,28.3085,458000.0
2024-01-03 11:00:00,30.98,31.04,30.97,31.03,341170.0,28.3085,28.3633,28.2993,28.3541,341170.0
2024-01-03 11:30:00,31.03,31.06,31.01,31.05,222934.0,28.3541,28.3816,28.3359,28.3724,222934.0
2024-01-03 12:00:00,31.05,31.08,31.03,31.07,261711.0,28.3724,28.3998,28.3541,28.3907,261711.0
2024-01-03 12:30:00,31.07,31.12,31.06,31.12,239917.0,28.3907,28.4364,28.3816,28.4364,239917.0
2024-01-03 13:00:00,31.11,31.16,31.11,31.15,210581.0,28.4272,28.4729,28.4272,28.4638,210581.0
2024-01-03 13:30:00,31.15,31.16,31.12,31.15,183265.0,28.4638,28.4729,28.4364,28.4638,183265.0
2024-01-03 14:00:00,31.15,31.22,31.08,31.21,535096.0,28.4638,28.5278,28.3998,28.5186,535096.0
2024-01-03 14:30:00,31.22,31.24,31.18,31.21,757748.0,28.5278,28.546,28.4912,28.5186,757748.0
2024-01-03 15:00:00,31.21,31.22,31.15,31.16,430231.0,28.5186,28.5278,28.4638,28.4729,430231.0
2024-01-03 15:30:00,31.17,31.21,31.14,31.16,853155.0,28.4821,28.5186,28.4547,28.4729,853155.0
2024-01-04 09:30:00,31.08,31.16,31.06,31.15,435821.0,28.3998,28.4729,28.3816,28.4638,435821.0
2024-01-04 10:00:00,31.16,31.18,31.13,31.16,459946.0,28.4729,28.4912,28.4455,28.4729,459946.0
2024-01-04 10:30:00,31.15,31.2,31.15,31.16,183960.0,28.4638,28.5095,28.4638,28.4729,183960.0
2024-01-04 11:00:00,31.17,31.22,31.16,31.2,279458.0,28.4821,28.5278,28.4729,28.5095,279458.0
2024-01-04 11:30:00,31.2,31.2,31.15,31.19,180836.0,28.5095,28.5095,28.4638,28.5004,180836.0
2024-01-04 12:00:00,31.19,31.2,31.16,31.17,177174.0,28.5004,28.5095,28.4729,28.4821,177174.0
2024-01-04 12:30:00,31.17,31.18,31.12,31.14,263467.0,28.4821,28.4912,28.4364,28.4547,263467.0
2024-01-04 13:00:00,31.14,31.15,31.12,31.15,161473.0,28.4547,28.4638,28.4364,28.4638,161473.0
2024-01-04 13:30:00,31.15,31.19,31.14,31.18,109424.0,28.4638,28.5004,28.4547,28.4912,109424.0
2024-01-04 14:00:00,31.17,31.19,31.14,31.15,175522.0,28.4821,28.5004,28.4547,28.4638,175522.0
2024-01-04 14:30:00,31.15,31.19,31.14,31.18,227657.0,28.4638,28.5004,28.4547,28.4912,227657.0
2024-01-04 15:00:00,31.18,31.19,31.15,31.17,338028.0,28.4912,28.5004,28.4638,28.4821,338028.0
2024-01-04 15:30:00,31.17,31.18,31.1,31.12,494863.0,28.4821,28.4912,28.4181,28.4364,494863.0
2024-01-05 09:30:00,31.06,31.19,31.05,31.17,341973.0,28.3816,28.5004,28.3724,28.4821,341973.0
2024-01-05 10:00:00,31.17,31.31,31.17,31.25,426278.0,28.4821,28.61,28.4821,28.5552,426278.0
2024-01-05 10:30:00,31.25,31.3,31.23,31.23,354497.0,28.5552,28.6009,28.5369,28.5369,354497.0
2024-01-05 11:00:00,31.23,31.24,31.18,31.19,459545.0,28.5369,28.546,28.4912,28.5004,459545.0
2024-01-05 11:30:00,31.19,31.2,31.13,31.14,276060.0,28.5004,28.5095,28.4455,28.4547,276060.0
2024-01-05 12:00:00,31.14,31.15,31.08,31.09,522042.0,28.4547,28.4638,28.3998,28.409,522042.0
2024-01-05 12:30:00,31.1,31.12,31.09,31.1,144176.0,28.4181,28.4364,28.409,28.4181,144176.0
2024-01-05 13:00:00,31.1,31.13,31.08,31.12,261088.0,28.4181,28.4455,28.3998,28.4364,261088.0
2024-01-05 13:30:00,31.13,31.17,31.11,31.16,126470.0,28.4455,28.4821,28.4272,28.4729,126470.0
2024-01-05 14:00:00,31.16,31.18,31.14,31.14,376955.0,28.4729,28.4912,28.4547,28.4547,376955.0
2024-01-05 14:30:00,31.14,31.15,31.09,31.09,266952.0,28.4547,28.4638,28.409,28.409,266952.0
2024-01-05 15:00:00,31.09,31.1,31.08,31.09,212184.0,28.409,28.4181,28.3998,28.409,212184.0
2024-01-05 15:30:00,31.08,31.16,31.08,31.12,507577.0,28.3998,28.4729,28.3998,28.4364,507577.0
2024-01-08 09:30:00,31.24,31.24,31.16,31.19,452844.0,28.546,28.546,28.4729,28.5004,452844.0
2024-01-08 10:00:00,31.19,31.21,31.16,31.2,225837.0,28.5004,28.5186,28.4729,28.5095,225837.0
2024-01-08 10:30:00,31.2,31.24,31.19,31.2,238371.0,28.5095,28.546,28.5004,28.5095,238371.0
2024-01-08 11:00:00,31.21,31.25,31.19,31.22,275838.0,28.5186,28.5552,28.5004,28.5278,275838.0
2024-01-08 11:30:00,31.23,31.24,31.21,31.23,157754.0,28.5369,28.546,28.5186,28.5369,157754.0
2024-01-08 12:00:00,31.23,31.24,31.21,31.21,234853.0,28.5369,28.546,28.5186,28.5186,234853.0
2024-01-08 12:30:00,31.21,31.22,31.16,31.22,196811.0,28.5186,28.5278,28.4729,28.5278,196811.0
2024-01-08 13:00:00,31.22,31.24,31.21,31.21,179524.0,28.5278,28.546,28.5186,28.5186,179524.0
2024-01-08 13:30:00,31.21,31.24,31.21,31.24,185108.0,28.5186,28.546,28.5186,28.546,185108.0
2024-01-08 14:00:00,31.24,31.3,31.23,31.3,366409.0,28.546,28.6009,28.5369,28.6009,366409.0
2024-01-08 14:30:00,31.3,31.33,31.3,31.32,300254.0,28.6009,28.6283,28.6009,28.6191,300254.0
2024-01-08 15:00:00,31.32,31.33,31.31,31.33,154094.0,28.6191,28.6283,28.61,28.6283,154094.0
2024-01-08 15:30:00,31.33,31.42,31.32,31.4,772667.0,28.6283,28.7105,28.6191,28.6922,772667.0
2024-01-09 09:30:00,31.34,31.41,31.32,31.36,404132.0,28.6374,28.7014,28.6191,28.6557,404132.0
2024-01-09 10:00:00,31.36,31.39,31.35,31.38,159830.0,28.6557,28.6831,28.6466,28.674,159830.0
2024-01-09 10:30:00,31.39,31.39,31.36,31.37,140271.0,28.6831,28.6831,28.6557,28.6648,140271.0
2024-01-09 11:00:00,31.37,31.4,31.36,31.39,352770.0,28.6648,28.6922,28.6557,28.6831,352770.0
2024-01-09 11:30:00,31.39,31.46,31.38,31.46,346384.0,28.6831,28.7471,28.674,28.7471,346384.0
2024-01-09 12:00:00,31.46,31.48,31.45,31.46,155833.0,28.7471,28.7653,28.7379,28.7471,155833.0
2024-01-09 12:30:00,31.47,31.48,31.45,31.46,121687.0,28.7562,28.7653,28.7379,28.7471,121687.0
2024-01-09 13:00:00,31.46,31.49,31.44,31.45,246224.0,28.7471,28.7745,28.7288,28.7379,246224.0
2024-01-09 13:30:00,31.44,31.48,31.42,31.46,307696.0,28.7288,28.7653,28.7105,28.7471,307696.0
2024-01-09 14:00:00,31.46,31.48,31.45,31.46,166719.0,28.7471,28.7653,28.7379,28.7471,166719.0
2024-01-09 14:30:00,31.46,31.47,31.42,31.46,208555.0,28.7471,28.7562,28.7105,28.7471,208555.0
2024-01-09 15:00:00,31.45,31.47,31.44,31.46,248149.0,28.7379,28.7562,28.7288,28.7471,248149.0
2024-01-09 15:30:00,31.46,31.48,31.4,31.41,486890.0,28.7471,28.7653,28.6922,28.7014,486890.0
2024-01-10 09:30:00,31.48,31.55,31.47,31.51,363324.0,28.7653,28.8293,28.7562,28.7928,363324.0
2024-01-10 10:00:00,31.52,31.54,31.48,31.54,238267.0,28.8019,28.8202,28.7653,28.8202,238267.0
2024-01-10 10:30:00,31.53,31.58,31.53,31.57,121314.0,28.811,28.8567,28.811,28.8476,121314.0
2024-01-10 11:00:00,31.57,31.58,31.55,31.56,140246.0,28.8476,28.8567,28.8293,28.8384,140246.0
2024-01-10 11:30:00,31.57,31.57,31.53,31.56,123299.0,28.8476,28.8476,28.811,28.8384,123299.0
2024-01-10 12:00:00,31.56,31.57,31.51,31.53,156936.0,28.8384,28.8476,28.7928,28.811,156936.0
2024-01-10 12:30:00,31.53,31.54,31.52,31.54,142233.0,28.811,28.8202,28.8019,28.8202,142233.0
2024-01-10 13:00:00,31.54,31.55,31.47,31.47,252509.0,28.8202,28.8293,28.7562,28.7562,252509.0
2024-01-10 13:30:00,31.47,31.49,31.46,31.48,146938.0,28.7562,28.7745,28.7471,28.7653,146938.0
2024-01-10 14:00:00,31.48,31.5,31.46,31.48,242809.0,28.7653,28.7836,28.7471,28.7653,242809.0
2024-01-10 14:30:00,31.48,31.48,31.45,31.46,134643.0,28.7653,28.7653,28.7379,28.7471,134643.0
2024-01-10 15:00:00,31.46,31.48,31.43,31.45,368391.0,28.7471,28.7653,28.7197,28.7379,368391.0
2024-01-10 15:30:00,31.45,31.47,31.42,31.44,444221.0,28.7379,28.7562,28.7105,28.7288,444221.0
2024-01-11 09:30:00,31.4,31.53,31.4,31.5,793156.0,28.6922,28.811,28.6922,28.7836,793156.0
2024-01-11 10:00:00,31.5,31.5,31.4,31.5,759319.0,28.7836,28.7836,28.6922,28.7836,759319.0
2024-01-11 10:30:00,31.49,31.5,31.43,31.45,195569.0,28.7745,28.7836,28.7197,28.7379,195569.0
2024-01-11 11:00:00,31.45,31.46,31.4,31.43,192980.0,28.7379,28.7471,28.6922,28.7197,192980.0
2024-01-11 11:30:00,31.43,31.46,31.41,31.43,804300.0,28.7197,28.7471,28.7014,28.7197,804300.0
2024-01-11 12:00:00,31.44,31.46,31.42,31.43,210392.0,28.7288,28.7471,28.7105,28.7197,210392.0
2024-01-11 12:30:00,31.44,31.47,31.43,31.46,205771.0,28.7288,28.7562,28.7197,28.7471,205771.0
2024-01-11 13:00:00,31.46,31.5,31.45,31.47,247609.0,28.7471,28.7836,28.7379,28.7562,247609.0
2024-01-11 13:30:00,31.46,31.52,31.46,31.52,181699.0,28.7471,28.8019,28.7471,28.8019,181699.0
2024-01-11 14:00:00,31.52,31.55,31.5,31.54,233492.0,28.8019,28.8293,28.7836,28.8202,233492.0
2024-01-11 14:30:00,31.55,31.55,31.5,31.52,472250.0,28.8293,28.8293,28.7836,28.8019,472250.0
2024-01-11 15:00:00,31.52,31.53,31.47,31.49,330490.0,28.8019,28.811,28.7562,28.7745,330490.0
2024-01-11 15:30:00,31.5,31.51,31.47,31.5,514450.0,28.7836,28.7928,28.7562,28.7836,514450.0
2024-01-12 09:30:00,31.57,31.62,31.55,31.58,319426.0,28.8476,28.8933,28.8293,28.8567,319426.0
2024-01-12 10:00:00,31.57,31.59,31.53,31.54,287347.0,28.8476,28.8659,28.811,28.8202,287347.0
2024-01-12 10:30:00,31.54,31.57,31.48,31.51,337912.0,28.8202,28.8476,28.7653,28.7928,337912.0
2024-01-12 11:00:00,31.52,31.57,31.51,31.56,265698.0,28.8019,28.8476,28.7928,28.8384,265698.0
2024-01-12 11:30:00,31.56,31.57,31.52,31.52,177050.0,28.8384,28.8476,28.8019,28.8019,177050.0
2024-01-12 12:00:00,31.52,31.56,31.51,31.56,121656.0,28.8019,28.8384,28.7928,28.8384,121656.0
2024-01-12 12:30:00,31.55,31.56,31.52,31.54,79445.0,28.8293,28.8384,28.8019,28.8202,79445.0
2024-01-12 13:00:00,31.54,31.58,31.53,31.58,155306.0,28.8202,28.8567,28.811,28.8567,155306.0
2024-01-12 13:30:00,31.58,31.58,31.56,31.58,161004.0,28.8567,28.8567,28.8384,28.8567,161004.0
2024-01-12 14:00:00,31.58,31.6,31.57,31.6,120057.0,28.8567,28.875,28.8476,28.875,120057.0
2024-01-12 14:30:00,31.6,31.61,31.58,31.59,205026.0,28.875,28.8841,28.8567,28.8659,205026.0
2024-01-12 15:00:00,31.6,31.62,31.58,31.59,164457.0,28.875,28.8933,28.8567,28.8659,164457.0
2024-01-12 15:30:00,31.59,31.6,31.57,31.57,241551.0,28.8659,28.875,28.8476,28.8476,241551.0
2024-01-16 09:30:00,31.5,31.55,31.45,31.51,515220.0,28.7836,28.8293,28.7379,28.7928,515220.0
2024-01-16 10:00:00,31.51,31.57,31.5,31.53,303105.0,28.7928,28.8476,28.7836,28.811,303105.0
2024-01-16 10:30:00,31.53,31.54,31.51,31.52,209360.0,28.811,28.8202,28.7928,28.8019,209360.0
2024-01-16 11:00:00,31.51,31.52,31.44,31.5,353657.0,28.7928,28.8019,28.7288,28.7836,353657.0
2024-01-16 11:30:00,31.5,31.52,31.47,31.48,208126.0,28.7836,28.8019,28.7562,28.7653,208126.0
2024-01-16 12:00:00,31.48,31.5,31.44,31.45,307539.0,28.7653,28.7836,28.7288,28.7379,307539.0
2024-01-16 12:30:00,31.44,31.46,31.42,31.43,169233.0,28.7288,28.7471,28.7105,28.7197,169233.0
2024-01-16 13:00:00,31.44,31.45,31.42,31.45,197853.0,28.7288,28.7379,28.7105,28.7379,197853.0
2024-01-16 13:30:00,31.45,31.47,31.42,31.44,344635.0,28.7379,28.7562,28.7105,28.7288,344635.0
2024-01-16 14:00:00,31.44,31.45,31.39,31.42,318051.0,28.7288,28.7379,28.6831,28.7105,318051.0
2024-01-16 14:30:00,31.41,31.45,31.39,31.43,1072300.0,28.7014,28.7379,28.6831,28.7197,1072300.0
2024-01-16 15:00:00,31.43,31.44,31.4,31.42,206653.0,28.7197,28.7288,28.6922,28.7105,206653.0
2024-01-16 15:30:00,31.42,31.45,31.39,31.45,567053.0,28.7105,28.7379,28.6831,28.7379,567053.0
2024-01-17 09:30:00,31.39,31.39,31.3,31.34,542313.0,28.6831,28.6831,28.6009,28.6374,542313.0
2024-01-17 10:00:00,31.33,31.42,31.33,31.4,885075.0,28.6283,28.7105,28.6283,28.6922,885075.0
2024-01-17 10:30:00,31.4,31.44,31.38,31.4,539734.0,28.6922,28.7288,28.674,28.6922,539734.0
2024-01-17 11:00:00,31.4,31.45,31.39,31.43,414276.0,28.6922,28.7379,28.6831,28.7197,414276.0
2024-01-17 11:30:00,31.43,31.44,31.38,31.39,269698.0,28.7197,28.7288,28.674,28.6831,269698.0
2024-01-17 12:00:00,31.39,31.4,31.36,31.38,140005.0,28.6831,28.6922,28.6557,28.674,140005.0
2024-01-17 12:30:00,31.38,31.41,31.36,31.41,214063.0,28.674,28.7014,28.6557,28.7014,214063.0
2024-01-17 13:00:00,31.41,31.41,31.32,31.33,282166.0,28.7014,28.7014,28.6191,28.6283,282166.0
2024-01-17 13:30:00,31.32,31.35,31.32,31.34,501006.0,28.6191,28.6466,28.6191,28.6374,501006.0
2024-01-17 14:00:00,31.34,31.38,31.33,31.37,422365.0,28.6374,28.674,28.6283,28.6648,422365.0
2024-01-17 14:30:00,31.37,31.41,31.36,31.38,320713.0,28.6648,28.7014,28.6557,28.674,320713.0
2024-01-17 15:00:00,31.38,31.4,31.36,31.37,260078.0,28.674,28.6922,28.6557,28.6648,260078.0
2024-01-17 15:30:00,31.37,31.39,31.32,31.33,558865.0,28.6648,28.6831,28.6191,28.6283,558865.0
2024-01-18 09:30:00,31.4,31.42,31.33,31.36,264859.0,28.6922,28.7105,28.6283,28.6557,264859.0
2024-01-18 10:00:00,31.37,31.39,31.35,31.36,277038.0,28.6648,28.6831,28.6466,28.6557,277038.0
2024-01-18 10:30:00,31.36,31.37,31.3,31.32,287021.0,28.6557,28.6648,28.6009,28.6191,287021.0
2024-01-18 11:00:00,31.32,31.36,31.28,31.34,525072.0,28.6191,28.6557,28.5826,28.6374,525072.0
2024-01-18 11:30:00,31.33,31.35,31.28,31.28,485524.0,28.6283,28.6466,28.5826,28.5826,485524.0
2024-01-18 12:00:00,31.28,31.29,31.2,31.21,564810.0,28.5826,28.5917,28.5095,28.5186,564810.0
2024-01-18 12:30:00,31.21,31.21,31.17,31.19,609045.0,28.5186,28.5186,28.4821,28.5004,609045.0
2024-01-18 13:00:00,31.19,31.22,31.17,31.21,547315.0,28.5004,28.5278,28.4821,28.5186,547315.0
2024-01-18 13:30:00,31.21,31.24,31.19,31.19,499639.0,28.5186,28.546,28.5004,28.5004,499639.0
2024-01-18 14:00:00,31.2,31.24,31.17,31.23,539513.0,28.5095,28.546,28.4821,28.5369,539513.0
2024-01-18 14:30:00,31.24,31.24,31.2,31.23,324739.0,28.546,28.546,28.5095,28.5369,324739.0
2024-01-18 15:00:00,31.23,31.23,31.2,31.21,349878.0,28.5369,28.5369,28.5095,28.5186,349878.0
2024-01-18 15:30:00,31.21,31.26,31.2,31.25,691300.0,28.5186,28.5643,28.5095,28.5552,691300.0
2024-01-19 09:30:00,31.27,31.28,31.18,31.23,447533.0,28.5735,28.5826,28.4912,28.5369,447533.0
2024-01-19 10:00:00,31.23,31.25,31.13,31.18,666762.0,28.5369,28.5552,28.4455,28.4912,666762.0
2024-01-19 10:30:00,31.18,31.23,31.16,31.23,271817.0,28.4912,28.5369,28.4729,28.5369,271817.0
2024-01-19 11:00:00,31.23,31.25,31.22,31.24,190597.0,28.5369,28.5552,28.5278,28.546,190597.0
2024-01-19 11:30:00,31.24,31.24,31.2,31.24,219040.0,28.546,28.546,28.5095,28.546,219040.0
2024-01-19 12:00:00,31.24,31.3,31.21,31.3,289607.0,28.546,28.6009,28.5186,28.6009,289607.0
2024-01-19 12:30:00,31.3,31.31,31.24,31.29,224201.0,28.6009,28.61,28.546,28.5917,224201.0
2024-01-19 13:00:00,31.29,31.32,31.27,31.31,345963.0,28.5917,28.6191,28.5735,28.61,345963.0
2024-01-19 13:30:00,31.32,31.35,31.31,31.35,196476.0,28.6191,28.6466,28.61,28.6466,196476.0
2024-01-19 14:00:00,31.35,31.38,31.32,31.34,296802.0,28.6466,28.674,28.6191,28.6374,296802.0
2024-01-19 14:30:00,31.35,31.42,31.33,31.41,424457.0,28.6466,28.7105,28.6283,28.7014,424457.0
2024-01-19 15:00:00,31.4,31.46,31.39,31.46,766250.0,28.6922,28.7471,28.6831,28.7471,766250.0
2024-01-19 15:30:00,31.46,31.5,31.44,31.49,1029722.0,28.7471,28.7836,28.7288,28.7745,1029722.0
2024-01-22 09:30:00,31.56,31.58,31.49,31.55,495180.0,28.8384,28.8567,28.7745,28.8293,495180.0
2024-01-22 10:00:00,31.55,31.57,31.52,31.55,190897.0,28.8293,28.8476,28.8019,28.8293,190897.0
2024-01-22 10:30:00,31.55,31.56,31.52,31.53,317982.0,28.8293,28.8384,28.8019,28.811,317982.0
2024-01-22 11:00:00,31.53,31.54,31.49,31.52,667744.0,28.811,28.8202,28.7745,28.8019,667744.0
2024-01-22 11:30:00,31.52,31.54,31.51,31.54,133906.0,28.8019,28.8202,28.7928,28.8202,133906.0
2024-01-22 12:00:00,31.54,31.56,31.52,31.56,292613.0,28.8202,28.8384,28.8019,28.8384,292613.0
2024-01-22 12:30:00,31.55,31.6,31.55,31.59,360677.0,28.8293,28.875,28.8293,28.8659,360677.0
2024-01-22 13:00:00,31.59,31.61,31.57,31.59,219119.0,28.8659,28.8841,28.8476,28.8659,219119.0
2024-01-22 13:30:00,31.59,31.59,31.54,31.57,181747.0,28.8659,28.8659,28.8202,28.8476,181747.0
2024-01-22 14:00:00,31.57,31.59,31.56,31.58,191896.0,28.8476,28.8659,28.8384,28.8567,191896.0
2024-01-22 14:30:00,31.58,31.59,31.56,31.58,275148.0,28.8567,28.8659,28.8384,28.8567,275148.0
2024-01-22 15:00:00,31.58,31.61,31.56,31.6,221433.0,28.8567,28.8841,28.8384,28.875,221433.0
2024-01-22 15:30:00,31.61,31.63,31.59,31.61,491408.0,28.8841,28.9024,28.8659,28.8841,491408.0
2024-01-23 09:30:00,31.58,31.61,31.53,31.6,319255.0,28.8567,28.8841,28.811,28.875,319255.0
2024-01-23 10:00:00,31.6,31.64,31.58,31.61,298953.0,28.875,28.9115,28.8567,28.8841,298953.0
2024-01-23 10:30:00,31.61,31.61,31.52,31.53,276064.0,28.8841,28.8841,28.8019,28.811,276064.0
2024-01-23 11:00:00,31.53,31.59,31.52,31.55,257854.0,28.811,28.8659,28.8019,28.8293,257854.0
2024-01-23 11:30:00,31.55,31.57,31.52,31.57,310596.0,28.8293,28.8476,28.8019,28.8476,310596.0
2024-01-23 12:00:00,31.57,31.58,31.55,31.58,169143.0,28.8476,28.8567,28.8293,28.8567,169143.0
2024-01-23 12:30:00,31.58,31.61,31.57,31.61,169525.0,28.8567,28.8841,28.8476,28.8841,169525.0
2024-01-23 13:00:00,31.61,31.61,31.58,31.59,211349.0,28.8841,28.8841,28.8567,28.8659,211349.0
2024-01-23 13:30:00,31.58,31.61,31.56,31.59,324899.0,28.8567,28.8841,28.8384,28.8659,324899.0
2024-01-23 14:00:00,31.6,31.61,31.58,31.61,233951.0,28.875,28.8841,28.8567,28.8841,233951.0
2024-01-23 14:30:00,31.61,31.62,31.59,31.6,237170.0,28.8841,28.8933,28.8659,28.875,237170.0
2024-01-23 15:00:00,31.6,31.6,31.56,31.56,254142.0,28.875,28.875,28.8384,28.8384,254142.0
2024-01-23 15:30:00,31.56,31.59,31.54,31.58,527195.0,28.8384,28.8659,28.8202,28.8567,527195.0
2024-01-24 09:30:00,31.66,31.69,31.59,31.6,363724.0,28.9298,28.9572,28.8659,28.875,363724.0
2024-01-24 10:00:00,31.61,31.63,31.56,31.63,181775.0,28.8841,28.9024,28.8384,28.9024,181775.0
2024-01-24 10:30:00,31.63,31.66,31.61,31.64,262985.0,28.9024,28.9298,28.8841,28.9115,262985.0
2024-01-24 11:00:00,31.64,31.67,31.62,31.66,215013.0,28.9115,28.939,28.8933,28.9298,215013.0
2024-01-24 11:30:00,31.66,31.66,31.63,31.65,239210.0,28.9298,28.9298,28.9024,28.9207,239210.0
2024-01-24 12:00:00,31.65,31.66,31.63,31.66,190146.0,28.9207,28.9298,28.9024,28.9298,190146.0
2024-01-24 12:30:00,31.66,31.68,31.65,31.68,151760.0,28.9298,28.9481,28.9207,28.9481,151760.0
2024-01-24 13:00:00,31.68,31.68,31.63,31.68,253436.0,28.9481,28.9481,28.9024,28.9481,253436.0
2024-01-24 13:30:00,31.68,31.68,31.63,31.64,275558.0,28.9481,28.9481,28.9024,28.9115,275558.0
2024-01-24 14:00:00,31.64,31.65,31.61,31.62,164341.0,28.9115,28.9207,28.8841,28.8933,164341.0
2024-01-24 14:30:00,31.63,31.68,31.62,31.67,109496.0,28.9024,28.9481,28.8933,28.939,109496.0
2024-01-24 15:00:00,31.67,31.68,31.63,31.66,217382.0,28.939,28.9481,28.9024,28.9298,217382.0
2024-01-24 15:30:00,31.66,31.68,31.63,31.67,819496.0,28.9298,28.9481,28.9024,28.939,819496.0
2024-01-25 09:30:00,31.79,31.79,31.71,31.75,370797.0,29.0486,29.0486,28.9755,29.0121,370797.0
2024-01-25 10:00:00,31.76,31.8,31.74,31.78,271610.0,29.0212,29.0577,29.0029,29.0395,271610.0
2024-01-25 10:30:00,31.78,31.79,31.75,31.78,189032.0,29.0395,29.0486,29.0121,29.0395,189032.0
2024-01-25 11:00:00,31.78,31.8,31.76,31.8,173974.0,29.0395,29.0577,29.0212,29.0577,173974.0
2024-01-25 11:30:00,31.8,31.82,31.78,31.82,277789.0,29.0577,29.076,29.0395,29.076,277789.0
2024-01-25 12:00:00,31.82,31.83,31.79,31.83,277098.0,29.076,29.0852,29.0486,29.0852,277098.0
2024-01-25 12:30:00,31.83,31.84,31.8,31.83,191899.0,29.0852,29.0943,29.0577,29.0852,191899.0
2024-01-25 13:00:00,31.84,31.88,31.82,31.88,313917.0,29.0943,29.1308,29.076,29.1308,313917.0
2024-01-25 13:30:00,31.88,31.9,31.86,31.89,253162.0,29.1308,29.1491,29.1126,29.14,253162.0
2024-01-25 14:00:00,31.89,31.92,31.88,31.92,479708.0,29.14,29.1674,29.1308,29.1674,479708.0
2024-01-25 14:30:00,31.92,31.96,31.91,31.94,1216158.0,29.1674,29.2039,29.1583,29.1857,1216158.0
2024-01-25 15:00:00,31.95,31.98,31.94,31.95,632891.0,29.1948,29.2222,29.1857,29.1948,632891.0
2024-01-25 15:30:00,31.95,31.97,31.94,31.96,340480.0,29.1948,29.2131,29.1857,29.2039,340480.0
2024-01-26 09:30:00,31.95,31.98,31.91,31.93,267277.0,29.1948,29.2222,29.1583,29.1765,267277.0
2024-01-26 10:00:00,31.93,31.93,31.87,31.9,218049.0,29.1765,29.1765,29.1217,29.1491,218049.0
2024-01-26 10:30:00,31.9,31.96,31.89,31.94,221317.0,29.1491,29.2039,29.14,29.1857,221317.0
2024-01-26 11:00:00,31.94,32.0,31.93,32.0,285770.0,29.1857,29.2405,29.1765,29.2405,285770.0
2024-01-26 11:30:00,31.99,32.02,31.96,32.01,329812.0,29.2314,29.2588,29.2039,29.2496,329812.0
2024-01-26 12:00:00,32.02,32.03,31.99,32.03,560388.0,29.2588,29.2679,29.2314,29.2679,560388.0
2024-01-26 12:30:00,32.03,32.05,32.0,32.02,718905.0,29.2679,29.2862,29.2405,29.2588,718905.0
2024-01-26 13:00:00,32.03,32.03,32.0,32.01,529979.0,29.2679,29.2679,29.2405,29.2496,529979.0
2024-01-26 13:30:00,32.01,32.01,31.97,31.98,390874.0,29.2496,29.2496,29.2131,29.2222,390874.0
2024-01-26 14:00:00,31.97,31.99,31.95,31.96,185227.0,29.2131,29.2314,29.1948,29.2039,185227.0
2024-01-26 14:30:00,31.96,31.99,31.95,31.97,272553.0,29.2039,29.2314,29.1948,29.2131,272553.0
2024-01-26 15:00:00,31.97,31.99,31.96,31.99,407738.0,29.2131,29.2314,29.2039,29.2314,407738.0
2024-01-26 15:30:00,31.99,32.02,31.96,32.0,684107.0,29.2314,29.2588,29.2039,29.2405,684107.0
2024-01-29 09:30:00,32.08,32.08,32.0,32.02,260153.0,29.3136,29.3136,29.2405,29.2588,260153.0
2024-01-29 10:00:00,32.02,32.04,32.0,32.01,187283.0,29.2588,29.2771,29.2405,29.2496,187283.0
2024-01-29 10:30:00,32.01,32.02,31.98,31.99,348942.0,29.2496,29.2588,29.2222,29.2314,348942.0
2024-01-29 11:00:00,31.99,32.0,31.97,31.99,202609.0,29.2314,29.2405,29.2131,29.2314,202609.0
2024-01-29 11:30:00,31.99,32.01,31.97,31.99,241299.0,29.2314,29.2496,29.2131,29.2314,241299.0
2024-01-29 12:00:00,31.99,32.02,31.98,32.02,216546.0,29.2314,29.2588,29.2222,29.2588,216546.0
2024-01-29 12:30:00,32.02,32.04,32.01,32.02,387309.0,29.2588,29.2771,29.2496,29.2588,387309.0
2024-01-29 13:00:00,32.02,32.03,32.0,32.02,115547.0,29.2588,29.2679,29.2405,29.2588,115547.0
2024-01-29 13:30:00,32.03,32.04,32.01,32.02,119312.0,29.2679,29.2771,29.2496,29.2588,119312.0
2024-01-29 14:00:00,32.02,32.04,32.01,32.02,366749.0,29.2588,29.2771,29.2496,29.2588,366749.0
2024-01-29 14:30:00,32.02,32.04,32.02,32.02,211043.0,29.2588,29.2771,29.2588,29.2588,211043.0
2024-01-29 15:00:00,32.02,32.12,32.02,32.11,576872.0,29.2588,29.3502,29.2588,29.341,576872.0
2024-01-29 15:30:00,32.12,32.12,32.07,32.1,593538.0,29.3502,29.3502,29.3045,29.3319,593538.0
2024-01-30 09:30:00,32.12,32.17,32.11,32.15,193281.0,29.3502,29.3958,29.341,29.3776,193281.0
2024-01-30 10:00:00,32.15,32.15,32.04,32.07,229142.0,29.3776,29.3776,29.2771,29.3045,229142.0
2024-01-30 10:30:00,32.06,32.09,32.06,32.08,279333.0,29.2953,29.3227,29.2953,29.3136,279333.0
2024-01-30 11:00:00,32.09,32.12,32.07,32.11,183074.0,29.3227,29.3502,29.3045,29.341,183074.0
2024-01-30 11:30:00,32.11,32.12,32.1,32.1,141444.0,29.341,29.3502,29.3319,29.3319,141444.0
2024-01-30 12:00:00,32.1,32.11,32.09,32.09,111182.0,29.3319,29.341,29.3227,29.3227,111182.0
2024-01-30 12:30:00,32.09,32.11,32.09,32.11,91311.0,29.3227,29.341,29.3227,29.341,91311.0
2024-01-30 13:00:00,32.11,32.13,32.09,32.12,210095.0,29.341,29.3593,29.3227,29.3502,210095.0
2024-01-30 13:30:00,32.12,32.15,32.11,32.14,188510.0,29.3502,29.3776,29.341,29.3684,188510.0
2024-01-30 14:00:00,32.13,32.19,32.13,32.18,366374.0,29.3593,29.4141,29.3593,29.405,366374.0
2024-01-30 14:30:00,32.18,32.2,32.16,32.18,561748.0,29.405,29.4233,29.3867,29.405,561748.0
2024-01-30 15:00:00,32.18,32.21,32.17,32.19,313958.0,29.405,29.4324,29.3958,29.4141,313958.0
2024-01-30 15:30:00,32.18,32.22,32.18,32.19,606214.0,29.405,29.4415,29.405,29.4141,606214.0
2024-01-31 09:30:00,32.06,32.12,32.06,32.1,630017.0,29.2953,29.3502,29.2953,29.3319,630017.0
2024-01-31 10:00:00,32.1,32.1,32.08,32.09,203041.0,29.3319,29.3319,29.3136,29.3227,203041.0
2024-01-31 10:30:00,32.1,32.15,32.09,32.15,443854.0,29.3319,29.3776,29.3227,29.3776,443854.0
2024-01-31 11:00:00,32.15,32.17,32.12,32.13,253329.0,29.3776,29.3958,29.3502,29.3593,253329.0
2024-01-31 11:30:00,32.14,32.14,32.09,32.11,171031.0,29.3684,29.3684,29.3227,29.341,171031.0
2024-01-31 12:00:00,32.11,32.12,32.09,32.12,158495.0,29.341,29.3502,29.3227,29.3502,158495.0
2024-01-31 12:30:00,32.12,32.12,32.09,32.12,254235.0,29.3502,29.3502,29.3227,29.3502,254235.0
2024-01-31 13:00:00,32.12,32.13,32.1,32.13,175799.0,29.3502,29.3593,29.3319,29.3593,175799.0
2024-01-31 13:30:00,32.12,32.13,32.09,32.12,324778.0,29.3502,29.3593,29.3227,29.3502,324778.0
2024-01-31 14:00:00,32.12,32.14,32.07,32.11,445975.0,29.3502,29.3684,29.3045,29.341,445975.0
2024-01-31 14:30:00,32.11,32.19,32.1,32.15,541796.0,29.341,29.4141,29.3319,29.3776,541796.0
2024-01-31 15:00:00,32.14,32.15,32.06,32.12,489163.0,29.3684,29.3776,29.2953,29.3502,489163.0
2024-01-31 15:30:00,32.11,32.11,32.06,32.08,697703.0,29.341,29.341,29.2953,29.3136,697703.0
2024-02-01 09:30:00,31.98,32.02,31.85,31.88,538644.0,29.3828,29.4196,29.2634,29.291,538644.0
2024-02-01 10:00:00,31.87,31.92,31.8,31.88,399620.0,29.2818,29.3277,29.2174,29.291,399620.0
2024-02-01 10:30:00,31.89,31.89,31.74,31.75,583125.0,29.3001,29.3001,29.1623,29.1715,583125.0
2024-02-01 11:00:00,31.75,31.78,31.73,31.75,557342.0,29.1715,29.1991,29.1531,29.1715,557342.0
2024-02-01 11:30:00,31.75,31.81,31.74,31.77,293426.0,29.1715,29.2266,29.1623,29.1899,293426.0
2024-02-01 12:00:00,31.78,31.84,31.77,31.83,684501.0,29.1991,29.2542,29.1899,29.245,684501.0
2024-02-01 12:30:00,31.83,31.96,31.82,31.94,309773.0,29.245,29.3645,29.2358,29.3461,309773.0
2024-02-01 13:00:00,31.94,31.94,31.88,31.91,208934.0,29.3461,29.3461,29.291,29.3185,208934.0
2024-02-01 13:30:00,31.91,31.93,31.91,31.93,107758.0,29.3185,29.3369,29.3185,29.3369,107758.0
2024-02-01 14:00:00,31.93,31.95,31.92,31.94,201991.0,29.3369,29.3553,29.3277,29.3461,201991.0
2024-02-01 14:30:00,31.94,31.98,31.91,31.96,363968.0,29.3461,29.3828,29.3185,29.3645,363968.0
2024-02-01 15:00:00,31.96,32.04,31.96,32.04,388289.0,29.3645,29.438,29.3645,29.438,388289.0
2024-02-01 15:30:00,32.04,32.11,32.04,32.09,1617790.0,29.438,29.5023,29.438,29.4839,1617790.0
2024-02-02 09:30:00,31.93,32.01,31.88,31.98,562876.0,29.3369,29.4104,29.291,29.3828,562876.0
2024-02-02 10:00:00,31.98,31.99,31.92,31.96,430653.0,29.3828,29.392,29.3277,29.3645,430653.0
2024-02-02 10:30:00,31.96,31.97,31.94,31.95,259359.0,29.3645,29.3736,29.3461,29.3553,259359.0
2024-02-02 11:00:00,31.95,31.95,31.89,31.94,323592.0,29.3553,29.3553,29.3001,29.3461,323592.0
2024-02-02 11:30:00,31.93,31.94,31.89,31.9,210401.0,29.3369,29.3461,29.3001,29.3093,210401.0
2024-02-02 12:00:00,31.91,31.93,31.89,31.93,274589.0,29.3185,29.3369,29.3001,29.3369,274589.0
2024-02-02 12:30:00,31.93,31.95,31.89,31.93,311531.0,29.3369,29.3553,29.3001,29.3369,311531.0
2024-02-02 13:00:00,31.93,31.93,31.89,31.91,231939.0,29.3369,29.3369,29.3001,29.3185,231939.0
2024-02-02 13:30:00,31.91,31.95,31.91,31.95,191435.0,29.3185,29.3553,29.3185,29.3553,191435.0
2024-02-02 14:00:00,31.95,31.97,31.94,31.96,218499.0,29.3553,29.3736,29.3461,29.3645,218499.0
2024-02-02 14:30:00,31.96,31.96,31.95,31.96,160111.0,29.3645,29.3645,29.3553,29.3645,160111.0
2024-02-02 15:00:00,31.96,31.97,31.94,31.96,314374.0,29.3645,29.3736,29.3461,29.3645,314374.0
2024-02-02 15:30:00,31.96,32.0,31.94,31.98,860106.0,29.3645,29.4012,29.3461,29.3828,860106.0
2024-02-05 09:30:00,31.88,31.88,31.78,31.82,518136.0,29.291,29.291,29.1991,29.2358,518136.0
2024-02-05 10:00:00,31.82,31.82,31.69,31.73,370611.0,29.2358,29.2358,29.1164,29.1531,370611.0
2024-02-05 10:30:00,31.73,31.74,31.66,31.67,292230.0,29.1531,29.1623,29.0888,29.098,292230.0
2024-02-05 11:00:00,31.67,31.73,31.65,31.71,362242.0,29.098,29.1531,29.0796,29.1348,362242.0
2024-02-05 11:30:00,31.72,31.75,31.71,31.74,223170.0,29.1439,29.1715,29.1348,29.1623,223170.0
2024-02-05 12:00:00,31.74,31.75,31.72,31.75,238109.0,29.1623,29.1715,29.1439,29.1715,238109.0
2024-02-05 12:30:00,31.74,31.75,31.72,31.74,364193.0,29.1623,29.1715,29.1439,29.1623,364193.0
2024-02-05 13:00:00,31.74,31.74,31.69,31.7,304050.0,29.1623,29.1623,29.1164,29.1256,304050.0
2024-02-05 13:30:00,31.7,31.71,31.68,31.7,258381.0,29.1256,29.1348,29.1072,29.1256,258381.0
2024-02-05 14:00:00,31.7,31.71,31.66,31.67,239479.0,29.1256,29.1348,29.0888,29.098,239479.0
2024-02-05 14:30:00,31.67,31.68,31.63,31.64,189691.0,29.098,29.1072,29.0613,29.0704,189691.0
2024-02-05 15:00:00,31.64,31.65,31.62,31.63,444955.0,29.0704,29.0796,29.0521,29.0613,444955.0
2024-02-05 15:30:00,31.63,31.67,31.6,31.65,698597.0,29.0613,29.098,29.0337,29.0796,698597.0
2024-02-06 09:30:00,31.65,31.73,31.65,31.7,363881.0,29.0796,29.1531,29.0796,29.1256,363881.0
2024-02-06 10:00:00,31.71,31.72,31.67,31.71,185259.0,29.1348,29.1439,29.098,29.1348,185259.0
2024-02-06 10:30:00,31.71,31.74,31.7,31.71,208747.0,29.1348,29.1623,29.1256,29.1348,208747.0
2024-02-06 11:00:00,31.71,31.72,31.68,31.7,136303.0,29.1348,29.1439,29.1072,29.1256,136303.0
2024-02-06 11:30:00,31.7,31.71,31.68,31.69,168890.0,29.1256,29.1348,29.1072,29.1164,168890.0
2024-02-06 12:00:00,31.69,31.7,31.67,31.69,146231.0,29.1164,29.1256,29.098,29.1164,146231.0
2024-02-06 12:30:00,31.69,31.72,31.67,31.68,165114.0,29.1164,29.1439,29.098,29.1072,165114.0
2024-02-06 13:00:00,31.67,31.7,31.65,31.66,212018.0,29.098,29.1256,29.0796,29.0888,212018.0
2024-02-06 13:30:00,31.66,31.69,31.65,31.67,416518.0,29.0888,29.1164,29.0796,29.098,416518.0
2024-02-06 14:00:00,31.67,31.68,31.63,31.68,550487.0,29.098,29.1072,29.0613,29.1072,550487.0
2024-02-06 14:30:00,31.67,31.68,31.64,31.66,190887.0,29.098,29.1072,29.0704,29.0888,190887.0
2024-02-06 15:00:00,31.67,31.69,31.65,31.66,441397.0,29.098,29.1164,29.0796,29.0888,441397.0
2024-02-06 15:30:00,31.66,31.68,31.61,31.66,1121309.0,29.0888,29.1072,29.0429,29.0888,1121309.0
2024-02-07 09:30:00,31.8,31.8,31.6,31.62,365450.0,29.2174,29.2174,29.0337,29.0521,365450.0
2024-02-07 10:00:00,31.63,31.67,31.61,31.65,181501.0,29.0613,29.098,29.0429,29.0796,181501.0
2024-02-07 10:30:00,31.66,31.67,31.62,31.62,195340.0,29.0888,29.098,29.0521,29.0521,195340.0
2024-02-07 11:00:00,31.63,31.63,31.6,31.63,151833.0,29.0613,29.0613,29.0337,29.0613,151833.0
2024-02-07 11:30:00,31.63,31.66,31.61,31.66,248928.0,29.0613,29.0888,29.0429,29.0888,248928.0
2024-02-07 12:00:00,31.66,31.67,31.64,31.66,181204.0,29.0888,29.098,29.0704,29.0888,181204.0
2024-02-07 12:30:00,31.66,31.67,31.64,31.65,141411.0,29.0888,29.098,29.0704,29.0796,141411.0
2024-02-07 13:00:00,31.66,31.71,31.65,31.7,368167.0,29.0888,29.1348,29.0796,29.1256,368167.0
2024-02-07 13:30:00,31.71,31.71,31.68,31.71,130906.0,29.1348,29.1348,29.1072,29.1348,130906.0
2024-02-07 14:00:00,31.71,31.74,31.7,31.73,309126.0,29.1348,29.1623,29.1256,29.1531,309126.0
2024-02-07 14:30:00,31.73,31.75,31.7,31.72,346997.0,29.1531,29.1715,29.1256,29.1439,346997.0
2024-02-07 15:00:00,31.72,31.74,31.69,31.73,459708.0,29.1439,29.1623,29.1164,29.1531,459708.0
2024-02-07 15:30:00,31.73,31.73,31.69,31.7,387881.0,29.1531,29.1531,29.1164,29.1256,387881.0
2024-02-08 09:30:00,31.69,31.7,31.63,31.69,291760.0,29.1164,29.1256,29.0613,29.1164,291760.0
2024-02-08 10:00:00,31.7,31.71,31.68,31.7,376112.0,29.1256,29.1348,29.1072,29.1256,376112.0
2024-02-08 10:30:00,31.7,31.71,31.68,31.69,268507.0,29.1256,29.1348,29.1072,29.1164,268507.0
2024-02-08 11:00:00,31.69,31.7,31.6,31.61,355252.0,29.1164,29.1256,29.0337,29.0429,355252.0
2024-02-08 11:30:00,31.61,31.66,31.6,31.66,275291.0,29.0429,29.0888,29.0337,29.0888,275291.0
2024-02-08 12:00:00,31.66,31.68,31.64,31.68,203581.0,29.0888,29.1072,29.0704,29.1072,203581.0
2024-02-08 12:30:00,31.68,31.69,31.65,31.68,329292.0,29.1072,29.1164,29.0796,29.1072,329292.0
2024-02-08 13:00:00,31.68,31.74,31.67,31.73,413583.0,29.1072,29.1623,29.098,29.1531,413583.0
2024-02-08 13:30:00,31.74,31.76,31.73,31.75,284367.0,29.1623,29.1807,29.1531,29.1715,284367.0
2024-02-08 14:00:00,31.74,31.75,31.73,31.73,154498.0,29.1623,29.1715,29.1531,29.1531,154498.0
2024-02-08 14:30:00,31.73,31.74,31.7,31.73,489294.0,29.1531,29.1623,29.1256,29.1531,489294.0
2024-02-08 15:00:00,31.73,31.75,31.71,31.75,240896.0,29.1531,29.1715,29.1348,29.1715,240896.0
2024-02-08 15:30:00,31.75,31.81,31.72,31.8,617021.0,29.1715,29.2266,29.1439,29.2174,617021.0
2024-02-09 09:30:00,31.79,31.82,31.72,31.79,335042.0,29.2083,29.2358,29.1439,29.2083,335042.0
2024-02-09 10:00:00,31.8,31.8,31.77,31.78,112307.0,29.2174,29.2174,29.1899,29.1991,112307.0
2024-02-09 10:30:00,31.79,31.81,31.78,31.81,106332.0,29.2083,29.2266,29.1991,29.2266,106332.0
2024-02-09 11:00:00,31.8,31.83,31.79,31.8,148501.0,29.2174,29.245,29.2083,29.2174,148501.0
2024-02-09 11:30:00,31.81,31.82,31.79,31.81,135655.0,29.2266,29.2358,29.2083,29.2266,135655.0
2024-02-09 12:00:00,31.81,31.84,31.8,31.84,174585.0,29.2266,29.2542,29.2174,29.2542,174585.0
2024-02-09 12:30:00,31.84,31.92,31.83,31.92,498288.0,29.2542,29.3277,29.245,29.3277,498288.0
2024-02-09 13:00:00,31.91,31.93,31.9,31.93,201688.0,29.3185,29.3369,29.3093,29.3369,201688.0
2024-02-09 13:30:00,31.93,31.95,31.92,31.94,215869.0,29.3369,29.3553,29.3277,29.3461,215869.0
2024-02-09 14:00:00,31.94,31.95,31.93,31.94,128901.0,29.3461,29.3553,29.3369,29.3461,128901.0
2024-02-09 14:30:00,31.95,31.96,31.94,31.95,250287.0,29.3553,29.3645,29.3461,29.3553,250287.0
2024-02-09 15:00:00,31.95,31.99,31.94,31.98,434327.0,29.3553,29.392,29.3461,29.3828,434327.0
2024-02-09 15:30:00,31.97,31.98,31.95,31.96,519118.0,29.3736,29.3828,29.3553,29.3645,519118.0
2024-02-12 09:30:00,32.0,32.03,31.96,32.03,643309.0,29.4012,29.4288,29.3645,29.4288,643309.0
2024-02-12 10:00:00,32.02,32.05,32.02,32.05,251486.0,29.4196,29.4471,29.4196,29.4471,251486.0
2024-02-12 10:30:00,32.04,32.07,32.04,32.05,271153.0,29.438,29.4655,29.438,29.4471,271153.0
2024-02-12 11:00:00,32.05,32.06,32.03,32.04,398477.0,29.4471,29.4563,29.4288,29.438,398477.0
2024-02-12 11:30:00,32.04,32.06,32.03,32.05,546124.0,29.438,29.4563,29.4288,29.4471,546124.0
2024-02-12 12:00:00,32.05,32.07,32.04,32.07,375975.0,29.4471,29.4655,29.438,29.4655,375975.0
2024-02-12 12:30:00,32.07,32.07,32.06,32.07,391088.0,29.4655,29.4655,29.4563,29.4655,391088.0
2024-02-12 13:00:00,32.07,32.07,32.06,32.07,232065.0,29.4655,29.4655,29.4563,29.4655,232065.0
2024-02-12 13:30:00,32.07,32.1,32.05,32.09,301308.0,29.4655,29.4931,29.4471,29.4839,301308.0
2024-02-12 14:00:00,32.09,32.1,32.05,32.06,428498.0,29.4839,29.4931,29.4471,29.4563,428498.0
2024-02-12 14:30:00,32.07,32.1,32.06,32.09,331128.0,29.4655,29.4931,29.4563,29.4839,331128.0
2024-02-12 15:00:00,32.09,32.1,32.07,32.09,192124.0,29.4839,29.4931,29.4655,29.4839,192124.0
2024-02-12 15:30:00,32.09,32.1,32.06,32.1,681295.0,29.4839,29.4931,29.4563,29.4931,681295.0
2024-02-13 09:30:00,31.84,31.84,31.7,31.73,663270.0,29.2542,29.2542,29.1256,29.1531,663270.0
2024-02-13 10:00:00,31.73,31.77,31.68,31.77,380181.0,29.1531,29.1899,29.1072,29.1899,380181.0
2024-02-13 10:30:00,31.76,31.79,31.73,31.73,246557.0,29.1807,29.2083,29.1531,29.1531,246557.0
2024-02-13 11:00:00,31.74,31.79,31.73,31.76,285526.0,29.1623,29.2083,29.1531,29.1807,285526.0
2024-02-13 11:30:00,31.76,31.78,31.75,31.76,217613.0,29.1807,29.1991,29.1715,29.1807,217613.0
2024-02-13 12:00:00,31.75,31.78,31.75,31.77,170016.0,29.1715,29.1991,29.1715,29.1899,170016.0
2024-02-13 12:30:00,31.76,31.8,31.76,31.77,209796.0,29.1807,29.2174,29.1807,29.1899,209796.0
2024-02-13 13:00:00,31.78,31.79,31.76,31.77,282427.0,29.1991,29.2083,29.1807,29.1899,282427.0
2024-02-13 13:30:00,31.77,31.78,31.75,31.76,200687.0,29.1899,29.1991,29.1715,29.1807,200687.0
2024-02-13 14:00:00,31.75,31.77,31.65,31.65,472103.0,29.1715,29.1899,29.0796,29.0796,472103.0
2024-02-13 14:30:00,31.66,31.67,31.57,31.57,427673.0,29.0888,29.098,29.0061,29.0061,427673.0
2024-02-13 15:00:00,31.57,31.63,31.56,31.62,275202.0,29.0061,29.0613,28.9969,29.0521,275202.0
2024-02-13 15:30:00,31.63,31.68,31.61,31.64,809458.0,29.0613,29.1072,29.0429,29.0704,809458.0
2024-02-14 09:30:00,31.68,31.8,31.68,31.8,460415.0,29.1072,29.2174,29.1072,29.2174,460415.0
2024-02-14 10:00:00,31.8,31.84,31.74,31.82,272467.0,29.2174,29.2542,29.1623,29.2358,272467.0
2024-02-14 10:30:00,31.82,31.84,31.77,31.77,298463.0,29.2358,29.2542,29.1899,29.1899,298463.0
2024-02-14 11:00:00,31.77,31.82,31.76,31.81,177561.0,29.1899,29.2358,29.1807,29.2266,177561.0
2024-02-14 11:30:00,31.8,31.83,31.77,31.8,134135.0,29.2174,29.245,29.1899,29.2174,134135.0
2024-02-14 12:00:00,31.8,31.8,31.76,31.8,142950.0,29.2174,29.2174,29.1807,29.2174,142950.0
2024-02-14 12:30:00,31.81,31.82,31.79,31.8,155680.0,29.2266,29.2358,29.2083,29.2174,155680.0
2024-02-14 13:00:00,31.81,31.81,31.75,31.77,241417.0,29.2266,29.2266,29.1715,29.1899,241417.0
2024-02-14 13:30:00,31.77,31.82,31.76,31.78,281914.0,29.1899,29.2358,29.1807,29.1991,281914.0
2024-02-14 14:00:00,31.79,31.81,31.74,31.78,370871.0,29.2083,29.2266,29.1623,29.1991,370871.0
2024-02-14 14:30:00,31.78,31.79,31.74,31.76,207567.0,29.1991,29.2083,29.1623,29.1807,207567.0
2024-02-14 15:00:00,31.77,31.79,31.74,31.76,237339.0,29.1899,29.2083,29.1623,29.1807,237339.0
2024-02-14 15:30:00,31.76,31.78,31.74,31.78,535171.0,29.1807,29.1991,29.1623,29.1991,535171.0
2024-02-15 09:30:00,31.87,31.87,31.8,31.83,316708.0,29.2818,29.2818,29.2174,29.245,316708.0
2024-02-15 10:00:00,31.83,31.85,31.8,31.81,191181.0,29.245,29.2634,29.2174,29.2266,191181.0
2024-02-15 10:30:00,31.81,31.84,31.78,31.83,244424.0,29.2266,29.2542,29.1991,29.245,244424.0
2024-02-15 11:00:00,31.83,31.83,31.75,31.77,187086.0,29.245,29.245,29.1715,29.1899,187086.0
2024-02-15 11:30:00,31.77,31.82,31.75,31.82,305406.0,29.1899,29.2358,29.1715,29.2358,305406.0
2024-02-15 12:00:00,31.81,31.85,31.81,31.84,262513.0,29.2266,29.2634,29.2266,29.2542,262513.0
2024-02-15 12:30:00,31.84,31.86,31.81,31.83,168691.0,29.2542,29.2726,29.2266,29.245,168691.0
2024-02-15 13:00:00,31.83,31.91,31.82,31.9,235285.0,29.245,29.3185,29.2358,29.3093,235285.0
2024-02-15 13:30:00,31.91,31.93,31.9,31.92,192634.0,29.3185,29.3369,29.3093,29.3277,192634.0
2024-02-15 14:00:00,31.93,31.95,31.91,31.94,201976.0,29.3369,29.3553,29.3185,29.3461,201976.0
2024-02-15 14:30:00,31.94,31.97,31.93,31.95,319538.0,29.3461,29.3736,29.3369,29.3553,319538.0
2024-02-15 15:00:00,31.95,31.96,31.91,31.94,774237.0,29.3553,29.3645,29.3185,29.3461,774237.0
2024-02-15 15:30:00,31.94,31.94,31.88,31.88,524185.0,29.3461,29.3461,29.291,29.291,524185.0
2024-02-16 09:30:00,31.77,31.83,31.73,31.78,505175.0,29.1899,29.245,29.1531,29.1991,505175.0
2024-02-16 10:00:00,31.76,31.85,31.76,31.83,297303.0,29.1807,29.2634,29.1807,29.245,297303.0
2024-02-16 10:30:00,31.83,31.84,31.8,31.82,216849.0,29.245,29.2542,29.2174,29.2358,216849.0
2024-02-16 11:00:00,31.82,31.83,31.8,31.81,161373.0,29.2358,29.245,29.2174,29.2266,161373.0
2024-02-16 11:30:00,31.81,31.82,31.8,31.82,120315.0,29.2266,29.2358,29.2174,29.2358,120315.0
2024-02-16 12:00:00,31.81,31.82,31.77,31.79,167736.0,29.2266,29.2358,29.1899,29.2083,167736.0
2024-02-16 12:30:00,31.79,31.8,31.78,31.79,93685.0,29.2083,29.2174,29.1991,29.2083,93685.0
2024-02-16 13:00:00,31.79,31.79,31.75,31.77,94092.0,29.2083,29.2083,29.1715,29.1899,94092.0
2024-02-16 13:30:00,31.77,31.78,31.76,31.78,53062.0,29.1899,29.1991,29.1807,29.1991,53062.0
2024-02-16 14:00:00,31.78,31.82,31.78,31.8,147986.0,29.1991,29.2358,29.1991,29.2174,147986.0
2024-02-16 14:30:00,31.8,31.8,31.75,31.76,143449.0,29.2174,29.2174,29.1715,29.1807,143449.0
2024-02-16 15:00:00,31.77,31.82,31.76,31.81,304418.0,29.1899,29.2358,29.1807,29.2266,304418.0
2024-02-16 15:30:00,31.81,31.81,31.77,31.77,451827.0,29.2266,29.2266,29.1899,29.1899,451827.0
2024-02-20 09:30:00,31.75,31.83,31.7,31.81,772512.0,29.1715,29.245,29.1256,29.2266,772512.0
2024-02-20 10:00:00,31.82,31.88,31.8,31.87,371556.0,29.2358,29.291,29.2174,29.2818,371556.0
2024-02-20 10:30:00,31.87,31.89,31.85,31.89,201628.0,29.2818,29.3001,29.2634,29.3001,201628.0
2024-02-20 11:00:00,31.88,31.9,31.86,31.88,329385.0,29.291,29.3093,29.2726,29.291,329385.0
2024-02-20 11:30:00,31.89,31.89,31.86,31.86,110175.0,29.3001,29.3001,29.2726,29.2726,110175.0
2024-02-20 12:00:00,31.86,31.86,31.82,31.85,139134.0,29.2726,29.2726,29.2358,29.2634,139134.0
2024-02-20 12:30:00,31.85,31.87,31.83,31.87,207719.0,29.2634,29.2818,29.245,29.2818,207719.0
2024-02-20 13:00:00,31.87,31.88,31.85,31.86,124872.0,29.2818,29.291,29.2634,29.2726,124872.0
2024-02-20 13:30:00,31.86,31.86,31.83,31.86,177417.0,29.2726,29.2726,29.245,29.2726,177417.0
2024-02-20 14:00:00,31.86,31.86,31.83,31.86,100829.0,29.2726,29.2726,29.245,29.2726,100829.0
2024-02-20 14:30:00,31.85,31.87,31.83,31.84,192772.0,29.2634,29.2818,29.245,29.2542,192772.0
2024-02-20 15:00:00,31.83,31.87,31.83,31.86,250288.0,29.245,29.2818,29.245,29.2726,250288.0
2024-02-20 15:30:00,31.87,31.87,31.82,31.84,255498.0,29.2818,29.2818,29.2358,29.2542,255498.0
2024-02-21 09:30:00,31.88,31.9,31.84,31.85,187609.0,29.291,29.3093,29.2542,29.2634,187609.0
2024-02-21 10:00:00,31.86,31.9,31.85,31.88,175633.0,29.2726,29.3093,29.2634,29.291,175633.0
2024-02-21 10:30:00,31.88,31.89,31.86,31.89,206763.0,29.291,29.3001,29.2726,29.3001,206763.0
2024-02-21 11:00:00,31.88,31.94,31.88,31.91,246707.0,29.291,29.3461,29.291,29.3185,246707.0
2024-02-21 11:30:00,31.92,31.92,31.9,31.9,128340.0,29.3277,29.3277,29.3093,29.3093,128340.0
2024-02-21 12:00:00,31.91,31.91,31.86,31.87,235169.0,29.3185,29.3185,29.2726,29.2818,235169.0
2024-02-21 12:30:00,31.88,31.89,31.86,31.89,300494.0,29.291,29.3001,29.2726,29.3001,300494.0
2024-02-21 13:00:00,31.89,31.89,31.83,31.85,326046.0,29.3001,29.3001,29.245,29.2634,326046.0
2024-02-21 13:30:00,31.84,31.85,31.83,31.84,155718.0,29.2542,29.2634,29.245,29.2542,155718.0
2024-02-21 14:00:00,31.83,31.87,31.79,31.79,264212.0,29.245,29.2818,29.2083,29.2083,264212.0
2024-02-21 14:30:00,31.79,31.8,31.73,31.77,279253.0,29.2083,29.2174,29.1531,29.1899,279253.0
2024-02-21 15:00:00,31.76,31.78,31.73,31.75,426235.0,29.1807,29.1991,29.1531,29.1715,426235.0
2024-02-21 15:30:00,31.75,31.78,31.7,31.76,477957.0,29.1715,29.1991,29.1256,29.1807,477957.0
2024-02-22 09:30:00,31.85,31.92,31.82,31.88,430780.0,29.2634,29.3277,29.2358,29.291,430780.0
2024-02-22 10:00:00,31.89,31.91,31.85,31.9,430072.0,29.3001,29.3185,29.2634,29.3093,430072.0
2024-02-22 10:30:00,31.89,31.92,31.88,31.9,144994.0,29.3001,29.3277,29.291,29.3093,144994.0
2024-02-22 11:00:00,31.9,31.93,31.89,31.93,310131.0,29.3093,29.3369,29.3001,29.3369,310131.0
2024-02-22 11:30:00,31.92,31.93,31.88,31.89,158352.0,29.3277,29.3369,29.291,29.3001,158352.0
2024-02-22 12:00:00,31.89,31.91,31.88,31.9,112830.0,29.3001,29.3185,29.291,29.3093,112830.0
2024-02-22 12:30:00,31.91,31.92,31.9,31.92,118185.0,29.3185,29.3277,29.3093,29.3277,118185.0
2024-02-22 13:00:00,31.92,31.92,31.89,31.91,178862.0,29.3277,29.3277,29.3001,29.3185,178862.0
2024-02-22 13:30:00,31.92,31.93,31.91,31.92,229123.0,29.3277,29.3369,29.3185,29.3277,229123.0
2024-02-22 14:00:00,31.92,31.94,31.91,31.94,318206.0,29.3277,29.3461,29.3185,29.3461,318206.0
2024-02-22 14:30:00,31.94,31.94,31.91,31.92,183357.0,29.3461,29.3461,29.3185,29.3277,183357.0
2024-02-22 15:00:00,31.91,31.92,31.9,31.9,84697.0,29.3185,29.3277,29.3093,29.3093,84697.0
2024-02-22 15:30:00,31.91,31.94,31.9,31.92,290495.0,29.3185,29.3461,29.3093,29.3277,290495.0
2024-02-23 09:30:00,31.99,32.05,31.93,32.02,381002.0,29.392,29.4471,29.3369,29.4196,381002.0
2024-02-23 10:00:00,32.02,32.03,31.99,32.0,176255.0,29.4196,29.4288,29.392,29.4012,176255.0
2024-02-23 10:30:00,32.0,32.04,31.99,32.04,271231.0,29.4012,29.438,29.392,29.438,271231.0
2024-02-23 11:00:00,32.04,32.07,32.02,32.06,331937.0,29.438,29.4655,29.4196,29.4563,331937.0
2024-02-23 11:30:00,32.07,32.07,32.06,32.07,90219.0,29.4655,29.4655,29.4563,29.4655,90219.0
2024-02-23 12:00:00,32.07,32.08,32.05,32.08,185693.0,29.4655,29.4747,29.4471,29.4747,185693.0
2024-02-23 12:30:00,32.08,32.09,32.07,32.09,277138.0,29.4747,29.4839,29.4655,29.4839,277138.0
2024-02-23 13:00:00,32.09,32.13,32.08,32.13,218818.0,29.4839,29.5206,29.4747,29.5206,218818.0
2024-02-23 13:30:00,32.13,32.17,32.12,32.15,370110.0,29.5206,29.5574,29.5115,29.539,370110.0
2024-02-23 14:00:00,32.16,32.16,32.12,32.14,298404.0,29.5482,29.5482,29.5115,29.5298,298404.0
2024-02-23 14:30:00,32.14,32.18,32.13,32.17,520397.0,29.5298,29.5666,29.5206,29.5574,520397.0
2024-02-23 15:00:00,32.17,32.18,32.15,32.16,237601.0,29.5574,29.5666,29.539,29.5482,237601.0
2024-02-23 15:30:00,32.16,32.17,32.14,32.16,600910.0,29.5482,29.5574,29.5298,29.5482,600910.0
2024-02-26 09:30:00,32.24,32.24,32.13,32.15,313287.0,29.6217,29.6217,29.5206,29.539,313287.0
2024-02-26 10:00:00,32.16,32.16,32.05,32.06,207000.0,29.5482,29.5482,29.4471,29.4563,207000.0
2024-02-26 10:30:00,32.06,32.08,32.04,32.06,194204.0,29.4563,29.4747,29.438,29.4563,194204.0
2024-02-26 11:00:00,32.05,32.07,32.03,32.06,173629.0,29.4471,29.4655,29.4288,29.4563,173629.0
2024-02-26 11:30:00,32.05,32.06,32.03,32.05,228768.0,29.4471,29.4563,29.4288,29.4471,228768.0
2024-02-26 12:00:00,32.05,32.1,32.04,32.09,293188.0,29.4471,29.4931,29.438,29.4839,293188.0
2024-02-26 12:30:00,32.1,32.1,32.05,32.07,445866.0,29.4931,29.4931,29.4471,29.4655,445866.0
2024-02-26 13:00:00,32.07,32.07,32.03,32.04,268112.0,29.4655,29.4655,29.4288,29.438,268112.0
2024-02-26 13:30:00,32.04,32.05,32.02,32.05,225189.0,29.438,29.4471,29.4196,29.4471,225189.0
2024-02-26 14:00:00,32.05,32.07,32.03,32.06,162614.0,29.4471,29.4655,29.4288,29.4563,162614.0
2024-02-26 14:30:00,32.06,32.07,32.03,32.06,194582.0,29.4563,29.4655,29.4288,29.4563,194582.0
2024-02-26 15:00:00,32.06,32.09,32.05,32.08,316779.0,29.4563,29.4839,29.4471,29.4747,316779.0
2024-02-26 15:30:00,32.08,32.09,32.05,32.07,723067.0,29.4747,29.4839,29.4471,29.4655,723067.0
2024-02-27 09:30:00,32.07,32.09,32.04,32.07,396789.0,29.4655,29.4839,29.438,29.4655,396789.0
2024-02-27 10:00:00,32.08,32.09,32.05,32.07,191908.0,29.4747,29.4839,29.4471,29.4655,191908.0
2024-02-27 10:30:00,32.07,32.07,32.05,32.07,165501.0,29.4655,29.4655,29.4471,29.4655,165501.0
2024-02-27 11:00:00,32.07,32.07,32.03,32.05,173535.0,29.4655,29.4655,29.4288,29.4471,173535.0
2024-02-27 11:30:00,32.05,32.06,32.03,32.05,161141.0,29.4471,29.4563,29.4288,29.4471,161141.0
2024-02-27 12:00:00,32.05,32.05,32.0,32.02,203682.0,29.4471,29.4471,29.4012,29.4196,203682.0
2024-02-27 12:30:00,32.01,32.02,31.99,32.0,186324.0,29.4104,29.4196,29.392,29.4012,186324.0
2024-02-27 13:00:00,31.99,32.04,31.98,32.02,149921.0,29.392,29.438,29.3828,29.4196,149921.0
2024-02-27 13:30:00,32.02,32.03,32.0,32.02,143736.0,29.4196,29.4288,29.4012,29.4196,143736.0
2024-02-27 14:00:00,32.02,32.02,31.98,31.98,177288.0,29.4196,29.4196,29.3828,29.3828,177288.0
2024-02-27 14:30:00,31.99,31.99,31.94,31.96,204894.0,29.392,29.392,29.3461,29.3645,204894.0
2024-02-27 15:00:00,31.97,31.98,31.94,31.96,294750.0,29.3736,29.3828,29.3461,29.3645,294750.0
2024-02-27 15:30:00,31.95,31.99,31.95,31.98,284152.0,29.3553,29.392,29.3553,29.3828,284152.0
2024-02-28 09:30:00,31.99,32.02,31.96,32.01,292774.0,29.392,29.4196,29.3645,29.4104,292774.0
2024-02-28 10:00:00,32.01,32.07,32.0,32.07,207484.0,29.4104,29.4655,29.4012,29.4655,207484.0
2024-02-28 10:30:00,32.07,32.09,32.06,32.09,162769.0,29.4655,29.4839,29.4563,29.4839,162769.0
2024-02-28 11:00:00,32.09,32.11,32.08,32.09,241197.0,29.4839,29.5023,29.4747,29.4839,241197.0
2024-02-28 11:30:00,32.09,32.11,32.08,32.09,201708.0,29.4839,29.5023,29.4747,29.4839,201708.0
2024-02-28 12:00:00,32.09,32.09,32.04,32.06,458438.0,29.4839,29.4839,29.438,29.4563,458438.0
2024-02-28 12:30:00,32.06,32.06,32.04,32.05,78343.0,29.4563,29.4563,29.438,29.4471,78343.0
2024-02-28 13:00:00,32.06,32.06,32.03,32.06,111372.0,29.4563,29.4563,29.4288,29.4563,111372.0
2024-02-28 13:30:00,32.06,32.07,32.03,32.04,176337.0,29.4563,29.4655,29.4288,29.438,176337.0
2024-02-28 14:00:00,32.05,32.05,32.01,32.02,185761.0,29.4471,29.4471,29.4104,29.4196,185761.0
2024-02-28 14:30:00,32.03,32.03,31.99,32.02,274012.0,29.4288,29.4288,29.392,29.4196,274012.0
2024-02-28 15:00:00,32.02,32.04,32.01,32.04,244168.0,29.4196,29.438,29.4104,29.438,244168.0
2024-02-28 15:30:00,32.04,32.06,32.0,32.02,504375.0,29.438,29.4563,29.4012,29.4196,504375.0
2024-02-29 09:30:00,32.15,32.15,32.07,32.11,303826.0,29.539,29.539,29.4655,29.5023,303826.0
2024-02-29 10:00:00,32.11,32.12,32.05,32.09,249398.0,29.5023,29.5115,29.4471,29.4839,249398.0
2024-02-29 10:30:00,32.09,32.11,32.06,32.09,262659.0,29.4839,29.5023,29.4563,29.4839,262659.0
2024-02-29 11:00:00,32.09,32.09,32.06,32.07,147184.0,29.4839,29.4839,29.4563,29.4655,147184.0
2024-02-29 11:30:00,32.07,32.07,32.02,32.05,286951.0,29.4655,29.4655,29.4196,29.4471,286951.0
2024-02-29 12:00:00,32.05,32.09,32.04,32.08,257496.0,29.4471,29.4839,29.438,29.4747,257496.0
2024-02-29 12:30:00,32.07,32.12,32.06,32.11,259353.0,29.4655,29.5115,29.4563,29.5023,259353.0
2024-02-29 13:00:00,32.1,32.15,32.1,32.13,270903.0,29.4931,29.539,29.4931,29.5206,270903.0
2024-02-29 13:30:00,32.13,32.14,32.09,32.11,177797.0,29.5206,29.5298,29.4839,29.5023,177797.0
2024-02-29 14:00:00,32.11,32.13,32.11,32.13,232020.0,29.5023,29.5206,29.5023,29.5206,232020.0
2024-02-29 14:30:00,32.13,32.16,32.13,32.16,250421.0,29.5206,29.5482,29.5206,29.5482,250421.0
2024-02-29 15:00:00,32.16,32.19,32.15,32.19,261149.0,29.5482,29.5758,29.539,29.5758,261149.0
2024-02-29 15:30:00,32.19,32.23,32.16,32.18,857516.0,29.5758,29.6125,29.5482,29.5666,857516.0
2024-03-01 09:30:00,32.07,32.07,31.82,31.87,395086.0,29.6227,29.6227,29.3917,29.4379,395086.0
2024-03-01 10:00:00,31.88,31.99,31.88,31.98,403078.0,29.4472,29.5488,29.4472,29.5395,403078.0
2024-03-01 10:30:00,31.99,31.99,31.93,31.97,262951.0,29.5488,29.5488,29.4933,29.5303,262951.0
2024-03-01 11:00:00,31.96,31.98,31.93,31.93,170311.0,29.5211,29.5395,29.4933,29.4933,170311.0
2024-03-01 11:30:00,31.94,31.95,31.91,31.94,316056.0,29.5026,29.5118,29.4749,29.5026,316056.0
2024-03-01 12:00:00,31.94,31.94,31.9,31.93,259870.0,29.5026,29.5026,29.4656,29.4933,259870.0
2024-03-01 12:30:00,31.93,31.93,31.91,31.92,191058.0,29.4933,29.4933,29.4749,29.4841,191058.0
2024-03-01 13:00:00,31.92,31.97,31.91,31.96,646434.0,29.4841,29.5303,29.4749,29.5211,646434.0
2024-03-01 13:30:00,31.96,31.98,31.94,31.95,180847.0,29.5211,29.5395,29.5026,29.5118,180847.0
2024-03-01 14:00:00,31.94,31.98,31.94,31.98,249330.0,29.5026,29.5395,29.5026,29.5395,249330.0
2024-03-01 14:30:00,31.98,31.98,31.95,31.98,321099.0,29.5395,29.5395,29.5118,29.5395,321099.0
2024-03-01 15:00:00,31.98,31.99,31.96,31.98,277986.0,29.5395,29.5488,29.5211,29.5395,277986.0
2024-03-01 15:30:00,31.98,31.99,31.92,31.94,687891.0,29.5395,29.5488,29.4841,29.5026,687891.0
2024-03-04 09:30:00,31.87,31.95,31.87,31.95,379894.0,29.4379,29.5118,29.4379,29.5118,379894.0
2024-03-04 10:00:00,31.94,31.97,31.88,31.91,367933.0,29.5026,29.5303,29.4472,29.4749,367933.0
2024-03-04 10:30:00,31.92,31.95,31.91,31.95,190575.0,29.4841,29.5118,29.4749,29.5118,190575.0
2024-03-04 11:00:00,31.95,31.95,31.93,31.94,155277.0,29.5118,29.5118,29.4933,29.5026,155277.0
2024-03-04 11:30:00,31.94,31.95,31.93,31.94,141412.0,29.5026,29.5118,29.4933,29.5026,141412.0
2024-03-04 12:00:00,31.94,31.95,31.92,31.94,202944.0,29.5026,29.5118,29.4841,29.5026,202944.0
2024-03-04 12:30:00,31.94,31.95,31.93,31.94,205710.0,29.5026,29.5118,29.4933,29.5026,205710.0
2024-03-04 13:00:00,31.95,31.95,31.87,31.88,350591.0,29.5118,29.5118,29.4379,29.4472,350591.0
2024-03-04 13:30:00,31.88,31.89,31.84,31.86,363307.0,29.4472,29.4564,29.4102,29.4287,363307.0
2024-03-04 14:00:00,31.86,31.86,31.83,31.85,285315.0,29.4287,29.4287,29.401,29.4195,285315.0
2024-03-04 14:30:00,31.85,31.88,31.84,31.86,253023.0,29.4195,29.4472,29.4102,29.4287,253023.0
2024-03-04 15:00:00,31.86,31.87,31.84,31.85,242011.0,29.4287,29.4379,29.4102,29.4195,242011.0
2024-03-04 15:30:00,31.85,31.87,31.82,31.82,659302.0,29.4195,29.4379,29.3917,29.3917,659302.0
2024-03-05 09:30:00,31.85,31.88,31.79,31.81,457976.0,29.4195,29.4472,29.364,29.3825,457976.0
2024-03-05 10:00:00,31.82,31.91,31.82,31.88,387732.0,29.3917,29.4749,29.3917,29.4472,387732.0
2024-03-05 10:30:00,31.88,31.9,31.86,31.9,179934.0,29.4472,29.4656,29.4287,29.4656,179934.0
2024-03-05 11:00:00,31.9,31.9,31.87,31.9,164720.0,29.4656,29.4656,29.4379,29.4656,164720.0
2024-03-05 11:30:00,31.9,31.9,31.85,31.88,131106.0,29.4656,29.4656,29.4195,29.4472,131106.0
2024-03-05 12:00:00,31.88,31.9,31.87,31.9,164301.0,29.4472,29.4656,29.4379,29.4656,164301.0
2024-03-05 12:30:00,31.9,31.9,31.88,31.89,139483.0,29.4656,29.4656,29.4472,29.4564,139483.0
2024-03-05 13:00:00,31.9,31.92,31.89,31.9,315833.0,29.4656,29.4841,29.4564,29.4656,315833.0
2024-03-05 13:30:00,31.91,31.92,31.9,31.91,154081.0,29.4749,29.4841,29.4656,29.4749,154081.0
2024-03-05 14:00:00,31.91,31.94,31.9,31.93,154547.0,29.4749,29.5026,29.4656,29.4933,154547.0
2024-03-05 14:30:00,31.93,31.93,31.88,31.91,267437.0,29.4933,29.4933,29.4472,29.4749,267437.0
2024-03-05 15:00:00,31.91,31.91,31.88,31.9,280729.0,29.4749,29.4749,29.4472,29.4656,280729.0
2024-03-05 15:30:00,31.9,31.96,31.89,31.96,960525.0,29.4656,29.5211,29.4564,29.5211,960525.0
2024-03-06 09:30:00,32.01,32.06,31.97,32.02,418679.0,29.5672,29.6134,29.5303,29.5765,418679.0
2024-03-06 10:00:00,32.01,32.02,31.97,31.99,208607.0,29.5672,29.5765,29.5303,29.5488,208607.0
2024-03-06 10:30:00,31.99,32.02,31.97,32.01,209458.0,29.5488,29.5765,29.5303,29.5672,209458.0
2024-03-06 11:00:00,32.02,32.04,32.01,32.04,260314.0,29.5765,29.595,29.5672,29.595,260314.0
2024-03-06 11:30:00,32.04,32.13,32.03,32.07,741592.0,29.595,29.6781,29.5857,29.6227,741592.0
2024-03-06 12:00:00,32.07,32.1,31.97,31.98,621658.0,29.6227,29.6504,29.5303,29.5395,621658.0
2024-03-06 12:30:00,31.98,32.0,31.96,31.99,247094.0,29.5395,29.558,29.5211,29.5488,247094.0
2024-03-06 13:00:00,31.99,32.04,31.98,32.03,244086.0,29.5488,29.595,29.5395,29.5857,244086.0
2024-03-06 13:30:00,32.02,32.03,31.98,32.0,322445.0,29.5765,29.5857,29.5395,29.558,322445.0
2024-03-06 14:00:00,31.99,32.04,31.97,32.04,347230.0,29.5488,29.595,29.5303,29.595,347230.0
2024-03-06 14:30:00,32.04,32.05,32.01,32.02,298697.0,29.595,29.6042,29.5672,29.5765,298697.0
2024-03-06 15:00:00,32.02,32.04,32.01,32.02,224036.0,29.5765,29.595,29.5672,29.5765,224036.0
2024-03-06 15:30:00,32.02,32.07,32.01,32.04,720080.0,29.5765,29.6227,29.5672,29.595,720080.0
2024-03-07 09:30:00,32.22,32.22,32.14,32.16,802781.0,29.7612,29.7612,29.6873,29.7058,802781.0
2024-03-07 10:00:00,32.17,32.17,32.13,32.16,660161.0,29.715,29.715,29.6781,29.7058,660161.0
2024-03-07 10:30:00,32.16,32.2,32.15,32.16,331240.0,29.7058,29.7427,29.6966,29.7058,331240.0
2024-03-07 11:00:00,32.17,32.18,32.16,32.18,174893.0,29.715,29.7243,29.7058,29.7243,174893.0
2024-03-07 11:30:00,32.18,32.18,32.14,32.16,163131.0,29.7243,29.7243,29.6873,29.7058,163131.0
2024-03-07 12:00:00,32.17,32.17,32.13,32.15,184674.0,29.715,29.715,29.6781,29.6966,184674.0
2024-03-07 12:30:00,32.15,32.16,32.13,32.14,195407.0,29.6966,29.7058,29.6781,29.6873,195407.0
2024-03-07 13:00:00,32.15,32.16,32.14,32.16,159932.0,29.6966,29.7058,29.6873,29.7058,159932.0
2024-03-07 13:30:00,32.16,32.17,32.14,32.17,117456.0,29.7058,29.715,29.6873,29.715,117456.0
2024-03-07 14:00:00,32.17,32.17,32.14,32.16,180076.0,29.715,29.715,29.6873,29.7058,180076.0
2024-03-07 14:30:00,32.16,32.16,32.13,32.14,141667.0,29.7058,29.7058,29.6781,29.6873,141667.0
2024-03-07 15:00:00,32.13,32.16,32.12,32.15,276459.0,29.6781,29.7058,29.6688,29.6966,276459.0
2024-03-07 15:30:00,32.15,32.2,32.14,32.2,764613.0,29.6966,29.7427,29.6873,29.7427,764613.0
2024-03-08 09:30:00,32.21,32.27,32.21,32.26,406276.0,29.752,29.8074,29.752,29.7982,406276.0
2024-03-08 10:00:00,32.26,32.29,32.24,32.29,319464.0,29.7982,29.8259,29.7797,29.8259,319464.0
2024-03-08 10:30:00,32.29,32.29,32.25,32.27,171760.0,29.8259,29.8259,29.7889,29.8074,171760.0
2024-03-08 11:00:00,32.28,32.28,32.22,32.23,209426.0,29.8166,29.8166,29.7612,29.7705,209426.0
2024-03-08 11:30:00,32.23,32.24,32.21,32.22,275657.0,29.7705,29.7797,29.752,29.7612,275657.0
2024-03-08 12:00:00,32.22,32.26,32.21,32.26,240409.0,29.7612,29.7982,29.752,29.7982,240409.0
2024-03-08 12:30:00,32.26,32.28,32.23,32.24,178111.0,29.7982,29.8166,29.7705,29.7797,178111.0
2024-03-08 13:00:00,32.23,32.27,32.23,32.26,122927.0,29.7705,29.8074,29.7705,29.7982,122927.0
2024-03-08 13:30:00,32.26,32.26,32.21,32.24,152593.0,29.7982,29.7982,29.752,29.7797,152593.0
2024-03-08 14:00:00,32.24,32.27,32.23,32.27,153196.0,29.7797,29.8074,29.7705,29.8074,153196.0
2024-03-08 14:30:00,32.27,32.28,32.25,32.27,229241.0,29.8074,29.8166,29.7889,29.8074,229241.0
2024-03-08 15:00:00,32.27,32.27,32.24,32.24,163814.0,29.8074,29.8074,29.7797,29.7797,163814.0
2024-03-08 15:30:00,32.24,32.27,32.23,32.23,427748.0,29.7797,29.8074,29.7705,29.7705,427748.0
2024-03-11 09:30:00,32.26,32.29,32.22,32.22,254517.0,29.7982,29.8259,29.7612,29.7612,254517.0
2024-03-11 10:00:00,32.23,32.24,32.18,32.22,221780.0,29.7705,29.7797,29.7243,29.7612,221780.0
2024-03-11 10:30:00,32.22,32.25,32.21,32.23,224111.0,29.7612,29.7889,29.752,29.7705,224111.0
2024-03-11 11:00:00,32.23,32.24,32.22,32.22,99325.0,29.7705,29.7797,29.7612,29.7612,99325.0
2024-03-11 11:30:00,32.22,32.23,32.21,32.21,102687.0,29.7612,29.7705,29.752,29.752,102687.0
2024-03-11 12:00:00,32.22,32.22,32.2,32.22,97562.0,29.7612,29.7612,29.7427,29.7612,97562.0
2024-03-11 12:30:00,32.21,32.25,32.21,32.24,106899.0,29.752,29.7889,29.752,29.7797,106899.0
2024-03-11 13:00:00,32.24,32.26,32.24,32.26,86435.0,29.7797,29.7982,29.7797,29.7982,86435.0
2024-03-11 13:30:00,32.26,32.26,32.23,32.25,145847.0,29.7982,29.7982,29.7705,29.7889,145847.0
2024-03-11 14:00:00,32.25,32.25,32.21,32.22,140662.0,29.7889,29.7889,29.752,29.7612,140662.0
2024-03-11 14:30:00,32.22,32.24,32.2,32.23,103930.0,29.7612,29.7797,29.7427,29.7705,103930.0
2024-03-11 15:00:00,32.23,32.24,32.2,32.2,126212.0,29.7705,29.7797,29.7427,29.7427,126212.0
2024-03-11 15:30:00,32.2,32.22,32.18,32.18,508374.0,29.7427,29.7612,29.7243,29.7243,508374.0
2024-03-12 09:30:00,32.16,32.19,32.12,32.17,290060.0,29.7058,29.7335,29.6688,29.715,290060.0
2024-03-12 10:00:00,32.17,32.2,32.15,32.2,134943.0,29.715,29.7427,29.6966,29.7427,134943.0
2024-03-12 10:30:00,32.2,32.21,32.18,32.19,227283.0,29.7427,29.752,29.7243,29.7335,227283.0
2024-03-12 11:00:00,32.19,32.21,32.17,32.17,163072.0,29.7335,29.752,29.715,29.715,163072.0
2024-03-12 11:30:00,32.18,32.18,32.15,32.16,139456.0,29.7243,29.7243,29.6966,29.7058,139456.0
2024-03-12 12:00:00,32.16,32.17,32.12,32.13,203706.0,29.7058,29.715,29.6688,29.6781,203706.0
2024-03-12 12:30:00,32.13,32.15,32.1,32.14,156839.0,29.6781,29.6966,29.6504,29.6873,156839.0
2024-03-12 13:00:00,32.14,32.15,32.09,32.12,192854.0,29.6873,29.6966,29.6411,29.6688,192854.0
2024-03-12 13:30:00,32.13,32.16,32.12,32.15,116048.0,29.6781,29.7058,29.6688,29.6966,116048.0
2024-03-12 14:00:00,32.16,32.19,32.15,32.16,202525.0,29.7058,29.7335,29.6966,29.7058,202525.0
2024-03-12 14:30:00,32.16,32.25,32.16,32.24,1838646.0,29.7058,29.7889,29.7058,29.7797,1838646.0
2024-03-12 15:00:00,32.24,32.26,32.22,32.25,318188.0,29.7797,29.7982,29.7612,29.7889,318188.0
2024-03-12 15:30:00,32.25,32.25,32.24,32.25,505217.0,29.7889,29.7889,29.7797,29.7889,505217.0
2024-03-13 09:30:00,32.21,32.28,32.2,32.27,291603.0,29.752,29.8166,29.7427,29.8074,291603.0
2024-03-13 10:00:00,32.27,32.28,32.25,32.28,163133.0,29.8074,29.8166,29.7889,29.8166,163133.0
2024-03-13 10:30:00,32.27,32.29,32.25,32.25,201752.0,29.8074,29.8259,29.7889,29.7889,201752.0
2024-03-13 11:00:00,32.25,32.3,32.25,32.3,261770.0,29.7889,29.8351,29.7889,29.8351,261770.0
2024-03-13 11:30:00,32.3,32.33,32.29,32.33,339843.0,29.8351,29.8628,29.8259,29.8628,339843.0
2024-03-13 12:00:00,32.32,32.35,32.3,32.3,1592632.0,29.8536,29.8813,29.8351,29.8351,1592632.0
2024-03-13 12:30:00,32.31,32.31,32.27,32.31,188045.0,29.8443,29.8443,29.8074,29.8443,188045.0
2024-03-13 13:00:00,32.3,32.35,32.3,32.34,370508.0,29.8351,29.8813,29.8351,29.8721,370508.0
2024-03-13 13:30:00,32.34,32.35,32.31,32.32,195326.0,29.8721,29.8813,29.8443,29.8536,195326.0
2024-03-13 14:00:00,32.32,32.34,32.3,32.33,455318.0,29.8536,29.8721,29.8351,29.8628,455318.0
2024-03-13 14:30:00,32.33,32.34,32.3,32.3,195647.0,29.8628,29.8721,29.8351,29.8351,195647.0
2024-03-13 15:00:00,32.31,32.31,32.25,32.26,180350.0,29.8443,29.8443,29.7889,29.7982,180350.0
2024-03-13 15:30:00,32.26,32.29,32.25,32.29,392052.0,29.7982,29.8259,29.7889,29.8259,392052.0
2024-03-14 09:30:00,32.23,32.26,32.12,32.16,525827.0,29.7705,29.7982,29.6688,29.7058,525827.0
2024-03-14 10:00:00,32.16,32.18,32.12,32.13,160286.0,29.7058,29.7243,29.6688,29.6781,160286.0
2024-03-14 10:30:00,32.13,32.16,32.1,32.12,302855.0,29.6781,29.7058,29.6504,29.6688,302855.0
2024-03-14 11:00:00,32.12,32.15,32.1,32.11,355258.0,29.6688,29.6966,29.6504,29.6596,355258.0
2024-03-14 11:30:00,32.11,32.13,32.1,32.12,442990.0,29.6596,29.6781,29.6504,29.6688,442990.0
2024-03-14 12:00:00,32.12,32.17,32.1,32.16,276198.0,29.6688,29.715,29.6504,29.7058,276198.0
2024-03-14 12:30:00,32.15,32.17,32.13,32.15,196045.0,29.6966,29.715,29.6781,29.6966,196045.0
2024-03-14 13:00:00,32.15,32.15,32.07,32.11,389264.0,29.6966,29.6966,29.6227,29.6596,389264.0
2024-03-14 13:30:00,32.1,32.13,32.08,32.12,302030.0,29.6504,29.6781,29.6319,29.6688,302030.0
2024-03-14 14:00:00,32.12,32.14,32.11,32.13,271760.0,29.6688,29.6873,29.6596,29.6781,271760.0
2024-03-14 14:30:00,32.13,32.15,32.11,32.11,400940.0,29.6781,29.6966,29.6596,29.6596,400940.0
2024-03-14 15:00:00,32.12,32.12,32.05,32.08,364107.0,29.6688,29.6688,29.6042,29.6319,364107.0
2024-03-14 15:30:00,32.08,32.09,32.04,32.05,683948.0,29.6319,29.6411,29.595,29.6042,683948.0
2024-03-15 09:30:00,32.02,32.06,31.96,32.03,421013.0,29.5765,29.6134,29.5211,29.5857,421013.0
2024-03-15 10:00:00,32.02,32.08,32.0,32.03,414863.0,29.5765,29.6319,29.558,29.5857,414863.0
2024-03-15 10:30:00,32.03,32.09,32.02,32.08,146494.0,29.5857,29.6411,29.5765,29.6319,146494.0
2024-03-15 11:00:00,32.08,32.08,32.05,32.08,217750.0,29.6319,29.6319,29.6042,29.6319,217750.0
2024-03-15 11:30:00,32.08,32.08,32.04,32.05,148485.0,29.6319,29.6319,29.595,29.6042,148485.0
2024-03-15 12:00:00,32.05,32.06,32.02,32.03,150164.0,29.6042,29.6134,29.5765,29.5857,150164.0
2024-03-15 12:30:00,32.04,32.04,31.98,31.98,353398.0,29.595,29.595,29.5395,29.5395,353398.0
2024-03-15 13:00:00,31.99,32.0,31.96,31.99,245616.0,29.5488,29.558,29.5211,29.5488,245616.0
2024-03-15 13:30:00,31.98,32.0,31.97,31.99,138193.0,29.5395,29.558,29.5303,29.5488,138193.0
2024-03-15 14:00:00,31.99,32.04,31.99,32.04,240842.0,29.5488,29.595,29.5488,29.595,240842.0
2024-03-15 14:30:00,32.04,32.09,32.03,32.09,578657.0,29.595,29.6411,29.5857,29.6411,578657.0
2024-03-15 15:00:00,32.09,32.1,32.07,32.09,494857.0,29.6411,29.6504,29.6227,29.6411,494857.0
2024-03-15 15:30:00,32.09,32.1,32.08,32.08,562184.0,29.6411,29.6504,29.6319,29.6319,562184.0
2024-03-18 09:30:00,32.13,32.18,32.1,32.13,333691.0,29.6781,29.7243,29.6504,29.6781,333691.0
2024-03-18 10:00:00,32.14,32.14,32.06,32.09,468172.0,29.6873,29.6873,29.6134,29.6411,468172.0
2024-03-18 10:30:00,32.09,32.09,32.02,32.03,168087.0,29.6411,29.6411,29.5765,29.5857,168087.0
2024-03-18 11:00:00,32.02,32.12,32.02,32.11,405829.0,29.5765,29.6688,29.5765,29.6596,405829.0
2024-03-18 11:30:00,32.11,32.11,32.08,32.09,337668.0,29.6596,29.6596,29.6319,29.6411,337668.0
2024-03-18 12:00:00,32.09,32.1,32.05,32.09,249006.0,29.6411,29.6504,29.6042,29.6411,249006.0
2024-03-18 12:30:00,32.09,32.1,32.07,32.09,172571.0,29.6411,29.6504,29.6227,29.6411,172571.0
2024-03-18 13:00:00,32.09,32.11,32.08,32.1,189603.0,29.6411,29.6596,29.6319,29.6504,189603.0
2024-03-18 13:30:00,32.1,32.11,32.05,32.08,362056.0,29.6504,29.6596,29.6042,29.6319,362056.0
2024-03-18 14:00:00,32.09,32.1,32.07,32.1,156131.0,29.6411,29.6504,29.6227,29.6504,156131.0
2024-03-18 14:30:00,32.09,32.11,32.07,32.11,272615.0,29.6411,29.6596,29.6227,29.6596,272615.0
2024-03-18 15:00:00,32.11,32.13,32.1,32.13,373913.0,29.6596,29.6781,29.6504,29.6781,373913.0
2024-03-18 15:30:00,32.13,32.15,32.1,32.15,537154.0,29.6781,29.6966,29.6504,29.6966,537154.0
2024-03-19 09:30:00,32.17,32.17,32.11,32.14,352789.0,29.715,29.715,29.6596,29.6873,352789.0
2024-03-19 10:00:00,32.15,32.18,32.13,32.13,293496.0,29.6966,29.7243,29.6781,29.6781,293496.0
2024-03-19 10:30:00,32.13,32.18,32.13,32.16,200358.0,29.6781,29.7243,29.6781,29.7058,200358.0
2024-03-19 11:00:00,32.16,32.21,32.16,32.2,236759.0,29.7058,29.752,29.7058,29.7427,236759.0
2024-03-19 11:30:00,32.2,32.23,32.2,32.23,252927.0,29.7427,29.7705,29.7427,29.7705,252927.0
2024-03-19 12:00:00,32.23,32.24,32.2,32.23,212729.0,29.7705,29.7797,29.7427,29.7705,212729.0
2024-03-19 12:30:00,32.23,32.25,32.23,32.24,247460.0,29.7705,29.7889,29.7705,29.7797,247460.0
2024-03-19 13:00:00,32.25,32.27,32.23,32.25,489892.0,29.7889,29.8074,29.7705,29.7889,489892.0
2024-03-19 13:30:00,32.26,32.27,32.23,32.25,295581.0,29.7982,29.8074,29.7705,29.7889,295581.0
2024-03-19 14:00:00,32.25,32.25,32.21,32.25,398732.0,29.7889,29.7889,29.752,29.7889,398732.0
2024-03-19 14:30:00,32.25,32.28,32.24,32.28,378362.0,29.7889,29.8166,29.7797,29.8166,378362.0
2024-03-19 15:00:00,32.27,32.29,32.26,32.27,342531.0,29.8074,29.8259,29.7982,29.8074,342531.0
2024-03-19 15:30:00,32.27,32.3,32.26,32.29,727864.0,29.8074,29.8351,29.7982,29.8259,727864.0
2024-03-20 09:30:00,32.33,32.34,32.28,32.3,188998.0,29.8628,29.8721,29.8166,29.8351,188998.0
2024-03-20 10:00:00,32.3,32.32,32.27,32.3,168150.0,29.8351,29.8536,29.8074,29.8351,168150.0
2024-03-20 10:30:00,32.31,32.32,32.29,32.32,141399.0,29.8443,29.8536,29.8259,29.8536,141399.0
2024-03-20 11:00:00,32.32,32.36,32.31,32.36,249726.0,29.8536,29.8905,29.8443,29.8905,249726.0
2024-03-20 11:30:00,32.36,32.36,32.32,32.34,228115.0,29.8905,29.8905,29.8536,29.8721,228115.0
2024-03-20 12:00:00,32.34,32.36,32.34,32.36,197603.0,29.8721,29.8905,29.8721,29.8905,197603.0
2024-03-20 12:30:00,32.36,32.36,32.34,32.35,213751.0,29.8905,29.8905,29.8721,29.8813,213751.0
2024-03-20 13:00:00,32.36,32.36,32.33,32.34,283505.0,29.8905,29.8905,29.8628,29.8721,283505.0
2024-03-20 13:30:00,32.34,32.35,32.3,32.3,171387.0,29.8721,29.8813,29.8351,29.8351,171387.0
2024-03-20 14:00:00,32.31,32.39,32.25,32.29,676545.0,29.8443,29.9182,29.7889,29.8259,676545.0
2024-03-20 14:30:00,32.3,32.36,32.22,32.35,477660.0,29.8351,29.8905,29.7612,29.8813,477660.0
2024-03-20 15:00:00,32.34,32.4,32.32,32.4,347244.0,29.8721,29.9275,29.8536,29.9275,347244.0
2024-03-20 15:30:00,32.4,32.45,32.39,32.45,742056.0,29.9275,29.9737,29.9182,29.9737,742056.0
2024-03-21 09:30:00,32.58,32.6,32.49,32.56,950946.0,30.0937,30.1122,30.0106,30.0753,950946.0
2024-03-21 10:00:00,32.55,32.57,32.52,32.56,380568.0,30.066,30.0845,30.0383,30.0753,380568.0
2024-03-21 10:30:00,32.57,32.57,32.55,32.56,269395.0,30.0845,30.0845,30.066,30.0753,269395.0
2024-03-21 11:00:00,32.57,32.57,32.53,32.57,367783.0,30.0845,30.0845,30.0476,30.0845,367783.0
2024-03-21 11:30:00,32.57,32.62,32.56,32.62,445507.0,30.0845,30.1307,30.0753,30.1307,445507.0
2024-03-21 12:00:00,32.62,32.64,32.58,32.62,1399696.0,30.1307,30.1492,30.0937,30.1307,1399696.0
2024-03-21 12:30:00,32.62,32.62,32.57,32.59,308344.0,30.1307,30.1307,30.0845,30.103,308344.0
2024-03-21 13:00:00,32.59,32.59,32.54,32.58,219967.0,30.103,30.103,30.0568,30.0937,219967.0
2024-03-21 13:30:00,32.57,32.58,32.54,32.56,204152.0,30.0845,30.0937,30.0568,30.0753,204152.0
2024-03-21 14:00:00,32.55,32.57,32.54,32.57,364277.0,30.066,30.0845,30.0568,30.0845,364277.0
2024-03-21 14:30:00,32.57,32.58,32.56,32.57,354609.0,30.0845,30.0937,30.0753,30.0845,354609.0
2024-03-21 15:00:00,32.56,32.57,32.55,32.57,189385.0,30.0753,30.0845,30.066,30.0845,189385.0
2024-03-21 15:30:00,32.57,32.57,32.53,32.54,537937.0,30.0845,30.0845,30.0476,30.0568,537937.0
2024-03-22 09:30:00,32.62,32.66,32.56,32.57,217104.0,30.1307,30.1676,30.0753,30.0845,217104.0
2024-03-22 10:00:00,32.57,32.59,32.53,32.55,154073.0,30.0845,30.103,30.0476,30.066,154073.0
2024-03-22 10:30:00,32.55,32.56,32.52,32.53,126116.0,30.066,30.0753,30.0383,30.0476,126116.0
2024-03-22 11:00:00,32.52,32.53,32.49,32.52,146496.0,30.0383,30.0476,30.0106,30.0383,146496.0
2024-03-22 11:30:00,32.52,32.53,32.45,32.46,321737.0,30.0383,30.0476,29.9737,29.9829,321737.0
2024-03-22 12:00:00,32.47,32.47,32.45,32.46,129261.0,29.9921,29.9921,29.9737,29.9829,129261.0
2024-03-22 12:30:00,32.47,32.49,32.46,32.49,351940.0,29.9921,30.0106,29.9829,30.0106,351940.0
2024-03-22 13:00:00,32.48,32.49,32.47,32.48,128558.0,30.0014,30.0106,29.9921,30.0014,128558.0
2024-03-22 13:30:00,32.49,32.52,32.48,32.52,168608.0,30.0106,30.0383,30.0014,30.0383,168608.0
2024-03-22 14:00:00,32.52,32.53,32.5,32.51,203684.0,30.0383,30.0476,30.0198,30.0291,203684.0
2024-03-22 14:30:00,32.51,32.52,32.47,32.48,301452.0,30.0291,30.0383,29.9921,30.0014,301452.0
2024-03-22 15:00:00,32.48,32.49,32.45,32.46,227935.0,30.0014,30.0106,29.9737,29.9829,227935.0
2024-03-22 15:30:00,32.47,32.5,32.42,32.42,399155.0,29.9921,30.0198,29.946,29.946,399155.0
2024-03-25 09:30:00,32.54,32.54,32.41,32.44,232875.0,30.0568,30.0568,29.9367,29.9644,232875.0
2024-03-25 10:00:00,32.44,32.45,32.37,32.38,259975.0,29.9644,29.9737,29.8998,29.909,259975.0
2024-03-25 10:30:00,32.38,32.4,32.36,32.37,171319.0,29.909,29.9275,29.8905,29.8998,171319.0
2024-03-25 11:00:00,32.37,32.37,32.33,32.33,199143.0,29.8998,29.8998,29.8628,29.8628,199143.0
2024-03-25 11:30:00,32.33,32.35,32.33,32.34,157706.0,29.8628,29.8813,29.8628,29.8721,157706.0
2024-03-25 12:00:00,32.34,32.35,32.31,32.32,227823.0,29.8721,29.8813,29.8443,29.8536,227823.0
2024-03-25 12:30:00,32.33,32.36,32.31,32.34,306315.0,29.8628,29.8905,29.8443,29.8721,306315.0
2024-03-25 13:00:00,32.34,32.36,32.34,32.36,227639.0,29.8721,29.8905,29.8721,29.8905,227639.0
2024-03-25 13:30:00,32.36,32.37,32.32,32.33,197027.0,29.8905,29.8998,29.8536,29.8628,197027.0
2024-03-25 14:00:00,32.33,32.34,32.28,32.29,206531.0,29.8628,29.8721,29.8166,29.8259,206531.0
2024-03-25 14:30:00,32.29,32.3,32.27,32.29,232480.0,29.8259,29.8351,29.8074,29.8259,232480.0
2024-03-25 15:00:00,32.28,32.29,32.24,32.25,303824.0,29.8166,29.8259,29.7797,29.7889,303824.0
2024-03-25 15:30:00,32.25,32.3,32.24,32.27,594510.0,29.7889,29.8351,29.7797,29.8074,594510.0
2024-03-26 09:30:00,32.27,32.35,32.26,32.34,214282.0,29.8074,29.8813,29.7982,29.8721,214282.0
2024-03-26 10:00:00,32.35,32.38,32.29,32.3,223493.0,29.8813,29.909,29.8259,29.8351,223493.0
2024-03-26 10:30:00,32.3,32.33,32.28,32.3,143606.0,29.8351,29.8628,29.8166,29.8351,143606.0
2024-03-26 11:00:00,32.31,32.31,32.28,32.29,134600.0,29.8443,29.8443,29.8166,29.8259,134600.0
2024-03-26 11:30:00,32.29,32.31,32.28,32.3,182523.0,29.8259,29.8443,29.8166,29.8351,182523.0
2024-03-26 12:00:00,32.29,32.31,32.26,32.27,340832.0,29.8259,29.8443,29.7982,29.8074,340832.0
2024-03-26 12:30:00,32.27,32.29,32.26,32.27,195252.0,29.8074,29.8259,29.7982,29.8074,195252.0
2024-03-26 13:00:00,32.27,32.29,32.22,32.24,314486.0,29.8074,29.8259,29.7612,29.7797,314486.0
2024-03-26 13:30:00,32.25,32.27,32.23,32.25,204323.0,29.7889,29.8074,29.7705,29.7889,204323.0
2024-03-26 14:00:00,32.25,32.3,32.24,32.29,198389.0,29.7889,29.8351,29.7797,29.8259,198389.0
2024-03-26 14:30:00,32.3,32.31,32.28,32.3,190336.0,29.8351,29.8443,29.8166,29.8351,190336.0
2024-03-26 15:00:00,32.31,32.31,32.27,32.29,227942.0,29.8443,29.8443,29.8074,29.8259,227942.0
2024-03-26 15:30:00,32.29,32.31,32.25,32.26,359761.0,29.8259,29.8443,29.7889,29.7982,359761.0
2024-03-27 09:30:00,32.3,32.35,32.27,32.27,268559.0,29.8351,29.8813,29.8074,29.8074,268559.0
2024-03-27 10:00:00,32.27,32.28,32.22,32.26,341386.0,29.8074,29.8166,29.7612,29.7982,341386.0
2024-03-27 10:30:00,32.26,32.29,32.26,32.27,202509.0,29.7982,29.8259,29.7982,29.8074,202509.0
2024-03-27 11:00:00,32.27,32.34,32.27,32.33,296109.0,29.8074,29.8721,29.8074,29.8628,296109.0
2024-03-27 11:30:00,32.33,32.33,32.31,32.32,185650.0,29.8628,29.8628,29.8443,29.8536,185650.0
2024-03-27 12:00:00,32.32,32.32,32.27,32.3,280346.0,29.8536,29.8536,29.8074,29.8351,280346.0
2024-03-27 12:30:00,32.3,32.32,32.29,32.32,170595.0,29.8351,29.8536,29.8259,29.8536,170595.0
2024-03-27 13:00:00,32.32,32.37,32.31,32.34,314437.0,29.8536,29.8998,29.8443,29.8721,314437.0
2024-03-27 13:30:00,32.34,32.36,32.33,32.35,187981.0,29.8721,29.8905,29.8628,29.8813,187981.0
2024-03-27 14:00:00,32.36,32.38,32.35,32.37,241764.0,29.8905,29.909,29.8813,29.8998,241764.0
2024-03-27 14:30:00,32.38,32.41,32.37,32.38,234228.0,29.909,29.9367,29.8998,29.909,234228.0
2024-03-27 15:00:00,32.38,32.41,32.37,32.41,208616.0,29.909,29.9367,29.8998,29.9367,208616.0
2024-03-27 15:30:00,32.41,32.46,32.4,32.42,638340.0,29.9367,29.9829,29.9275,29.946,638340.0
2024-03-28 09:30:00,32.47,32.52,32.44,32.49,282894.0,29.9921,30.0383,29.9644,30.0106,282894.0
2024-03-28 10:00:00,32.5,32.53,32.5,32.51,180986.0,30.0198,30.0476,30.0198,30.0291,180986.0
2024-03-28 10:30:00,32.51,32.52,32.5,32.52,100818.0,30.0291,30.0383,30.0198,30.0383,100818.0
2024-03-28 11:00:00,32.52,32.52,32.51,32.51,143209.0,30.0383,30.0383,30.0291,30.0291,143209.0
2024-03-28 11:30:00,32.52,32.52,32.48,32.5,187306.0,30.0383,30.0383,30.0014,30.0198,187306.0
2024-03-28 12:00:00,32.5,32.5,32.45,32.48,212310.0,30.0198,30.0198,29.9737,30.0014,212310.0
2024-03-28 12:30:00,32.48,32.48,32.42,32.43,216823.0,30.0014,30.0014,29.946,29.9552,216823.0
2024-03-28 13:00:00,32.43,32.44,32.37,32.38,367547.0,29.9552,29.9644,29.8998,29.909,367547.0
2024-03-28 13:30:00,32.38,32.41,32.37,32.4,433540.0,29.909,29.9367,29.8998,29.9275,433540.0
2024-03-28 14:00:00,32.4,32.42,32.37,32.41,250411.0,29.9275,29.946,29.8998,29.9367,250411.0
2024-03-28 14:30:00,32.41,32.44,32.37,32.39,426232.0,29.9367,29.9644,29.8998,29.9182,426232.0
2024-03-28 15:00:00,32.39,32.4,32.33,32.33,504293.0,29.9182,29.9275,29.8628,29.8628,504293.0
2024-03-28 15:30:00,32.33,32.35,32.2,32.23,1320724.0,29.8628,29.8813,29.7427,29.7705,1320724.0
2024-04-01 09:30:00,32.13,32.13,31.94,32.01,664062.0,29.8223,29.8223,29.6459,29.7109,664062.0
2024-04-01 10:00:00,32.01,32.01,31.91,31.92,630093.0,29.7109,29.7109,29.6181,29.6274,630093.0
2024-04-01 10:30:00,31.92,31.96,31.9,31.95,324581.0,29.6274,29.6645,29.6088,29.6552,324581.0
2024-04-01 11:00:00,31.96,32.02,31.93,32.01,881782.0,29.6645,29.7202,29.6367,29.7109,881782.0
2024-04-01 11:30:00,32.0,32.02,31.96,31.96,332053.0,29.7016,29.7202,29.6645,29.6645,332053.0
2024-04-01 12:00:00,31.96,32.0,31.95,32.0,337458.0,29.6645,29.7016,29.6552,29.7016,337458.0
2024-04-01 12:30:00,32.0,32.1,32.0,32.1,703187.0,29.7016,29.7944,29.7016,29.7944,703187.0
2024-04-01 13:00:00,32.09,32.16,32.08,32.16,1468732.0,29.7852,29.8501,29.7759,29.8501,1468732.0
2024-04-01 13:30:00,32.16,32.22,32.15,32.16,725892.0,29.8501,29.9058,29.8409,29.8501,725892.0
2024-04-01 14:00:00,32.16,32.19,32.12,32.16,3949622.0,29.8501,29.878,29.813,29.8501,3949622.0
2024-04-01 14:30:00,32.16,32.18,32.13,32.14,280449.0,29.8501,29.8687,29.8223,29.8316,280449.0
2024-04-01 15:00:00,32.15,32.15,32.09,32.09,806315.0,29.8409,29.8409,29.7852,29.7852,806315.0
2024-04-01 15:30:00,32.1,32.14,32.09,32.13,919327.0,29.7944,29.8316,29.7852,29.8223,919327.0
2024-04-02 09:30:00,31.95,31.95,31.77,31.87,956005.0,29.6552,29.6552,29.4882,29.581,956005.0
2024-04-02 10:00:00,31.87,31.97,31.85,31.94,753134.0,29.581,29.6738,29.5624,29.6459,753134.0
2024-04-02 10:30:00,31.93,31.95,31.9,31.92,354156.0,29.6367,29.6552,29.6088,29.6274,354156.0
2024-04-02 11:00:00,31.92,31.95,31.9,31.93,209365.0,29.6274,29.6552,29.6088,29.6367,209365.0
2024-04-02 11:30:00,31.93,31.94,31.91,31.93,220440.0,29.6367,29.6459,29.6181,29.6367,220440.0
2024-04-02 12:00:00,31.93,31.94,31.9,31.93,243695.0,29.6367,29.6459,29.6088,29.6367,243695.0
2024-04-02 12:30:00,31.93,31.99,31.92,31.99,264533.0,29.6367,29.6923,29.6274,29.6923,264533.0
2024-04-02 13:00:00,31.99,31.99,31.91,31.93,192176.0,29.6923,29.6923,29.6181,29.6367,192176.0
2024-04-02 13:30:00,31.92,31.95,31.9,31.95,141395.0,29.6274,29.6552,29.6088,29.6552,141395.0
2024-04-02 14:00:00,31.95,31.96,31.93,31.94,156188.0,29.6552,29.6645,29.6367,29.6459,156188.0
2024-04-02 14:30:00,31.94,31.95,31.93,31.94,185231.0,29.6459,29.6552,29.6367,29.6459,185231.0
2024-04-02 15:00:00,31.94,31.94,31.9,31.9,314125.0,29.6459,29.6459,29.6088,29.6088,314125.0
2024-04-02 15:30:00,31.91,31.93,31.87,31.9,752359.0,29.6181,29.6367,29.581,29.6088,752359.0
2024-04-03 09:30:00,31.81,31.85,31.76,31.8,509084.0,29.5253,29.5624,29.4789,29.516,509084.0
2024-04-03 10:00:00,31.8,31.94,31.8,31.87,401269.0,29.516,29.6459,29.516,29.581,401269.0
2024-04-03 10:30:00,31.87,31.92,31.86,31.91,211988.0,29.581,29.6274,29.5717,29.6181,211988.0
2024-04-03 11:00:00,31.91,31.91,31.88,31.88,193576.0,29.6181,29.6181,29.5902,29.5902,193576.0
2024-04-03 11:30:00,31.89,31.9,31.85,31.86,195780.0,29.5995,29.6088,29.5624,29.5717,195780.0
2024-04-03 12:00:00,31.87,31.93,31.85,31.93,165796.0,29.581,29.6367,29.5624,29.6367,165796.0
2024-04-03 12:30:00,31.93,31.98,31.92,31.94,183478.0,29.6367,29.6831,29.6274,29.6459,183478.0
2024-04-03 13:00:00,31.94,31.95,31.9,31.93,148024.0,29.6459,29.6552,29.6088,29.6367,148024.0
2024-04-03 13:30:00,31.93,31.94,31.91,31.93,152208.0,29.6367,29.6459,29.6181,29.6367,152208.0
2024-04-03 14:00:00,31.92,31.94,31.91,31.91,170640.0,29.6274,29.6459,29.6181,29.6181,170640.0
2024-04-03 14:30:00,31.9,31.92,31.9,31.9,139253.0,29.6088,29.6274,29.6088,29.6088,139253.0
2024-04-03 15:00:00,31.9,31.91,31.87,31.87,277479.0,29.6088,29.6181,29.581,29.581,277479.0
2024-04-03 15:30:00,31.88,32.01,31.87,32.0,854357.0,29.5902,29.7109,29.581,29.7016,854357.0
2024-04-04 09:30:00,32.09,32.19,32.09,32.12,555102.0,29.7852,29.878,29.7852,29.813,555102.0
2024-04-04 10:00:00,32.12,32.14,32.1,32.12,102660.0,29.813,29.8316,29.7944,29.813,102660.0
2024-04-04 10:30:00,32.12,32.15,32.11,32.13,237540.0,29.813,29.8409,29.8037,29.8223,237540.0
2024-04-04 11:00:00,32.14,32.15,32.12,32.13,142533.0,29.8316,29.8409,29.813,29.8223,142533.0
2024-04-04 11:30:00,32.13,32.18,32.12,32.16,242523.0,29.8223,29.8687,29.813,29.8501,242523.0
2024-04-04 12:00:00,32.16,32.18,32.15,32.18,202488.0,29.8501,29.8687,29.8409,29.8687,202488.0
2024-04-04 12:30:00,32.17,32.2,32.15,32.17,328894.0,29.8594,29.8873,29.8409,29.8594,328894.0
2024-04-04 13:00:00,32.16,32.18,32.15,32.16,311243.0,29.8501,29.8687,29.8409,29.8501,311243.0
2024-04-04 13:30:00,32.16,32.17,32.14,32.15,603002.0,29.8501,29.8594,29.8316,29.8409,603002.0
2024-04-04 14:00:00,32.15,32.16,32.09,32.09,473850.0,29.8409,29.8501,29.7852,29.7852,473850.0
2024-04-04 14:30:00,32.09,32.12,32.07,32.09,704916.0,29.7852,29.813,29.7666,29.7852,704916.0
2024-04-04 15:00:00,32.09,32.11,32.05,32.05,583446.0,29.7852,29.8037,29.748,29.748,583446.0
2024-04-04 15:30:00,32.05,32.09,32.01,32.08,1944498.0,29.748,29.7852,29.7109,29.7759,1944498.0
2024-04-05 09:30:00,32.03,32.07,31.97,32.05,461432.0,29.7295,29.7666,29.6738,29.748,461432.0
2024-04-05 10:00:00,32.06,32.09,32.01,32.06,558731.0,29.7573,29.7852,29.7109,29.7573,558731.0
2024-04-05 10:30:00,32.07,32.09,32.05,32.07,170428.0,29.7666,29.7852,29.748,29.7666,170428.0
2024-04-05 11:00:00,32.08,32.08,32.03,32.07,189734.0,29.7759,29.7759,29.7295,29.7666,189734.0
2024-04-05 11:30:00,32.07,32.12,32.06,32.11,187486.0,29.7666,29.813,29.7573,29.8037,187486.0
2024-04-05 12:00:00,32.11,32.14,32.1,32.13,250847.0,29.8037,29.8316,29.7944,29.8223,250847.0
2024-04-05 12:30:00,32.13,32.13,32.08,32.11,107329.0,29.8223,29.8223,29.7759,29.8037,107329.0
2024-04-05 13:00:00,32.12,32.12,32.07,32.09,161573.0,29.813,29.813,29.7666,29.7852,161573.0
2024-04-05 13:30:00,32.09,32.12,32.06,32.08,135183.0,29.7852,29.813,29.7573,29.7759,135183.0
2024-04-05 14:00:00,32.07,32.1,32.06,32.08,113998.0,29.7666,29.7944,29.7573,29.7759,113998.0
2024-04-05 14:30:00,32.08,32.09,32.05,32.06,86639.0,29.7759,29.7852,29.748,29.7573,86639.0
2024-04-05 15:00:00,32.06,32.07,32.03,32.04,165864.0,29.7573,29.7666,29.7295,29.7388,165864.0
2024-04-05 15:30:00,32.05,32.08,32.03,32.04,387352.0,29.748,29.7759,29.7295,29.7388,387352.0
2024-04-08 09:30:00,31.99,32.09,31.99,32.06,303439.0,29.6923,29.7852,29.6923,29.7573,303439.0
2024-04-08 10:00:00,32.06,32.07,31.98,32.04,193027.0,29.7573,29.7666,29.6831,29.7388,193027.0
2024-04-08 10:30:00,32.03,32.04,32.0,32.01,190222.0,29.7295,29.7388,29.7016,29.7109,190222.0
2024-04-08 11:00:00,32.01,32.04,32.0,32.02,125473.0,29.7109,29.7388,29.7016,29.7202,125473.0
2024-04-08 11:30:00,32.02,32.05,32.01,32.04,201768.0,29.7202,29.748,29.7109,29.7388,201768.0
2024-04-08 12:00:00,32.03,32.04,32.0,32.02,99265.0,29.7295,29.7388,29.7016,29.7202,99265.0
2024-04-08 12:30:00,32.02,32.05,32.01,32.05,117495.0,29.7202,29.748,29.7109,29.748,117495.0
2024-04-08 13:00:00,32.05,32.05,32.02,32.04,126166.0,29.748,29.748,29.7202,29.7388,126166.0
2024-04-08 13:30:00,32.04,32.05,32.03,32.05,110423.0,29.7388,29.748,29.7295,29.748,110423.0
2024-04-08 14:00:00,32.05,32.06,32.02,32.05,214238.0,29.748,29.7573,29.7202,29.748,214238.0
2024-04-08 14:30:00,32.05,32.05,32.02,32.04,217513.0,29.748,29.748,29.7202,29.7388,217513.0
2024-04-08 15:00:00,32.04,32.06,32.03,32.05,183356.0,29.7388,29.7573,29.7295,29.748,183356.0
2024-04-08 15:30:00,32.05,32.07,32.01,32.01,423441.0,29.748,29.7666,29.7109,29.7109,423441.0
2024-04-09 09:30:00,32.09,32.12,32.04,32.09,217446.0,29.7852,29.813,29.7388,29.7852,217446.0
2024-04-09 10:00:00,32.1,32.1,32.06,32.07,201778.0,29.7944,29.7944,29.7573,29.7666,201778.0
2024-04-09 10:30:00,32.06,32.07,32.0,32.03,228727.0,29.7573,29.7666,29.7016,29.7295,228727.0
2024-04-09 11:00:00,32.03,32.07,32.02,32.02,213861.0,29.7295,29.7666,29.7202,29.7202,213861.0
2024-04-09 11:30:00,32.02,32.04,32.01,32.03,116806.0,29.7202,29.7388,29.7109,29.7295,116806.0
2024-04-09 12:00:00,32.03,32.04,32.02,32.03,95752.0,29.7295,29.7388,29.7202,29.7295,95752.0
2024-04-09 12:30:00,32.03,32.05,32.02,32.04,127505.0,29.7295,29.748,29.7202,29.7388,127505.0
2024-04-09 13:00:00,32.04,32.05,32.01,32.04,228386.0,29.7388,29.748,29.7109,29.7388,228386.0
2024-04-09 13:30:00,32.04,32.06,32.02,32.05,198157.0,29.7388,29.7573,29.7202,29.748,198157.0
2024-04-09 14:00:00,32.04,32.05,32.01,32.03,111561.0,29.7388,29.748,29.7109,29.7295,111561.0
2024-04-09 14:30:00,32.03,32.04,32.0,32.01,127783.0,29.7295,29.7388,29.7016,29.7109,127783.0
2024-04-09 15:00:00,32.01,32.03,31.98,32.02,158387.0,29.7109,29.7295,29.6831,29.7202,158387.0
2024-04-09 15:30:00,32.02,32.04,32.01,32.02,628701.0,29.7202,29.7388,29.7109,29.7202,628701.0
2024-04-10 09:30:00,31.78,31.85,31.68,31.7,1406065.0,29.4974,29.5624,29.4046,29.4232,1406065.0
2024-04-10 10:00:00,31.69,31.74,31.68,31.7,639106.0,29.4139,29.4603,29.4046,29.4232,639106.0
2024-04-10 10:30:00,31.7,31.71,31.6,31.62,1036703.0,29.4232,29.4325,29.3304,29.3489,1036703.0
2024-04-10 11:00:00,31.63,31.64,31.59,31.63,784111.0,29.3582,29.3675,29.3211,29.3582,784111.0
2024-04-10 11:30:00,31.63,31.64,31.56,31.57,287810.0,29.3582,29.3675,29.2932,29.3025,287810.0
2024-04-10 12:00:00,31.58,31.59,31.54,31.56,441585.0,29.3118,29.3211,29.2747,29.2932,441585.0
2024-04-10 12:30:00,31.56,31.56,31.5,31.51,617020.0,29.2932,29.2932,29.2375,29.2468,617020.0
2024-04-10 13:00:00,31.51,31.56,31.38,31.49,796010.0,29.2468,29.2932,29.1262,29.2283,796010.0
2024-04-10 13:30:00,31.49,31.56,31.48,31.54,391450.0,29.2283,29.2932,29.219,29.2747,391450.0
2024-04-10 14:00:00,31.54,31.58,31.52,31.53,523240.0,29.2747,29.3118,29.2561,29.2654,523240.0
2024-04-10 14:30:00,31.53,31.58,31.5,31.54,610579.0,29.2654,29.3118,29.2375,29.2747,610579.0
2024-04-10 15:00:00,31.54,31.62,31.53,31.6,686264.0,29.2747,29.3489,29.2654,29.3304,686264.0
2024-04-10 15:30:00,31.6,31.62,31.53,31.53,1562866.0,29.3304,29.3489,29.2654,29.2654,1562866.0
2024-04-11 09:30:00,31.57,31.61,31.4,31.44,565476.0,29.3025,29.3396,29.1447,29.1819,565476.0
2024-04-11 10:00:00,31.44,31.45,31.28,31.29,590108.0,29.1819,29.1911,29.0333,29.0426,590108.0
2024-04-11 10:30:00,31.29,31.39,31.28,31.34,501855.0,29.0426,29.1354,29.0333,29.089,501855.0
2024-04-11 11:00:00,31.34,31.35,31.31,31.32,364070.0,29.089,29.0983,29.0612,29.0705,364070.0
2024-04-11 11:30:00,31.33,31.38,31.29,31.38,493350.0,29.0798,29.1262,29.0426,29.1262,493350.0
2024-04-11 12:00:00,31.37,31.4,31.36,31.37,315895.0,29.1169,29.1447,29.1076,29.1169,315895.0
2024-04-11 12:30:00,31.37,31.39,31.35,31.37,214210.0,29.1169,29.1354,29.0983,29.1169,214210.0
2024-04-11 13:00:00,31.37,31.45,31.33,31.42,339749.0,29.1169,29.1911,29.0798,29.1633,339749.0
2024-04-11 13:30:00,31.42,31.43,31.37,31.42,214989.0,29.1633,29.1726,29.1169,29.1633,214989.0
2024-04-11 14:00:00,31.43,31.47,31.42,31.43,319063.0,29.1726,29.2097,29.1633,29.1726,319063.0
2024-04-11 14:30:00,31.42,31.43,31.34,31.34,470312.0,29.1633,29.1726,29.089,29.089,470312.0
2024-04-11 15:00:00,31.34,31.4,31.34,31.36,388794.0,29.089,29.1447,29.089,29.1076,388794.0
2024-04-11 15:30:00,31.35,31.48,31.34,31.46,930992.0,29.0983,29.219,29.089,29.2004,930992.0
2024-04-12 09:30:00,31.41,31.48,31.38,31.45,296901.0,29.154,29.219,29.1262,29.1911,296901.0
2024-04-12 10:00:00,31.45,31.49,31.42,31.48,270335.0,29.1911,29.2283,29.1633,29.219,270335.0
2024-04-12 10:30:00,31.48,31.49,31.42,31.43,209396.0,29.219,29.2283,29.1633,29.1726,209396.0
2024-04-12 11:00:00,31.44,31.46,31.43,31.46,138616.0,29.1819,29.2004,29.1726,29.2004,138616.0
2024-04-12 11:30:00,31.46,31.46,31.43,31.44,104393.0,29.2004,29.2004,29.1726,29.1819,104393.0
2024-04-12 12:00:00,31.44,31.45,31.42,31.43,149097.0,29.1819,29.1911,29.1633,29.1726,149097.0
2024-04-12 12:30:00,31.43,31.43,31.39,31.43,189736.0,29.1726,29.1726,29.1354,29.1726,189736.0
2024-04-12 13:00:00,31.43,31.43,31.38,31.39,155088.0,29.1726,29.1726,29.1262,29.1354,155088.0
2024-04-12 13:30:00,31.38,31.39,31.36,31.38,131293.0,29.1262,29.1354,29.1076,29.1262,131293.0
2024-04-12 14:00:00,31.38,31.38,31.35,31.36,229987.0,29.1262,29.1262,29.0983,29.1076,229987.0
2024-04-12 14:30:00,31.36,31.37,31.33,31.37,347685.0,29.1076,29.1169,29.0798,29.1169,347685.0
2024-04-12 15:00:00,31.37,31.38,31.33,31.33,414812.0,29.1169,29.1262,29.0798,29.0798,414812.0
2024-04-12 15:30:00,31.34,31.36,31.25,31.25,1475243.0,29.089,29.1076,29.0055,29.0055,1475243.0
2024-04-15 09:30:00,31.22,31.3,31.15,31.17,566328.0,28.9777,29.0519,28.9127,28.9312,566328.0
2024-04-15 10:00:00,31.17,31.18,31.0,31.01,1273665.0,28.9312,28.9405,28.7735,28.7827,1273665.0
2024-04-15 10:30:00,31.01,31.03,30.91,30.91,1374611.0,28.7827,28.8013,28.6899,28.6899,1374611.0
2024-04-15 11:00:00,30.91,30.94,30.77,30.8,2428093.0,28.6899,28.7178,28.56,28.5878,2428093.0
2024-04-15 11:30:00,30.81,30.87,30.75,30.8,1804343.0,28.5971,28.6528,28.5414,28.5878,1804343.0
2024-04-15 12:00:00,30.8,30.88,30.8,30.86,493729.0,28.5878,28.6621,28.5878,28.6435,493729.0
2024-04-15 12:30:00,30.87,30.9,30.84,30.87,309132.0,28.6528,28.6806,28.6249,28.6528,309132.0
2024-04-15 13:00:00,30.87,30.88,30.82,30.83,338392.0,28.6528,28.6621,28.6064,28.6157,338392.0
2024-04-15 13:30:00,30.83,30.84,30.78,30.83,356044.0,28.6157,28.6249,28.5693,28.6157,356044.0
2024-04-15 14:00:00,30.84,30.84,30.78,30.8,261759.0,28.6249,28.6249,28.5693,28.5878,261759.0
2024-04-15 14:30:00,30.79,30.83,30.74,30.74,409776.0,28.5785,28.6157,28.5321,28.5321,409776.0
2024-04-15 15:00:00,30.74,30.75,30.71,30.75,816677.0,28.5321,28.5414,28.5043,28.5414,816677.0
2024-04-15 15:30:00,30.74,30.78,30.7,30.72,1518475.0,28.5321,28.5693,28.495,28.5136,1518475.0
2024-04-16 09:30:00,30.6,30.68,30.56,30.68,1397064.0,28.4022,28.4764,28.3651,28.4764,1397064.0
2024-04-16 10:00:00,30.67,30.85,30.67,30.78,909708.0,28.4672,28.6342,28.4672,28.5693,909708.0
2024-04-16 10:30:00,30.78,30.8,30.68,30.79,574217.0,28.5693,28.5878,28.4764,28.5785,574217.0
2024-04-16 11:00:00,30.79,30.84,30.77,30.83,334562.0,28.5785,28.6249,28.56,28.6157,334562.0
2024-04-16 11:30:00,30.82,30.85,30.78,30.81,383572.0,28.6064,28.6342,28.5693,28.5971,383572.0
2024-04-16 12:00:00,30.81,30.83,30.78,30.8,207774.0,28.5971,28.6157,28.5693,28.5878,207774.0
2024-04-16 12:30:00,30.81,30.83,30.78,30.78,174217.0,28.5971,28.6157,28.5693,28.5693,174217.0
2024-04-16 13:00:00,30.79,30.8,30.73,30.74,202118.0,28.5785,28.5878,28.5228,28.5321,202118.0
2024-04-16 13:30:00,30.73,30.8,30.7,30.74,547664.0,28.5228,28.5878,28.495,28.5321,547664.0
2024-04-16 14:00:00,30.73,30.81,30.71,30.73,349997.0,28.5228,28.5971,28.5043,28.5228,349997.0
2024-04-16 14:30:00,30.74,30.79,30.73,30.78,207014.0,28.5321,28.5785,28.5228,28.5693,207014.0
2024-04-16 15:00:00,30.78,30.78,30.73,30.77,280373.0,28.5693,28.5693,28.5228,28.56,280373.0
2024-04-16 15:30:00,30.77,30.77,30.66,30.67,941961.0,28.56,28.56,28.4579,28.4672,941961.0
2024-04-17 09:30:00,30.89,30.95,30.77,30.87,784502.0,28.6714,28.727,28.56,28.6528,784502.0
2024-04-17 10:00:00,30.87,30.91,30.83,30.9,352255.0,28.6528,28.6899,28.6157,28.6806,352255.0
2024-04-17 10:30:00,30.9,30.93,30.87,30.9,290999.0,28.6806,28.7085,28.6528,28.6806,290999.0
2024-04-17 11:00:00,30.9,30.95,30.89,30.91,222296.0,28.6806,28.727,28.6714,28.6899,222296.0
2024-04-17 11:30:00,30.91,30.94,30.87,30.93,151560.0,28.6899,28.7178,28.6528,28.7085,151560.0
2024-04-17 12:00:00,30.93,30.93,30.89,30.92,176627.0,28.7085,28.7085,28.6714,28.6992,176627.0
2024-04-17 12:30:00,30.92,30.94,30.87,30.91,380413.0,28.6992,28.7178,28.6528,28.6899,380413.0
2024-04-17 13:00:00,30.9,30.98,30.89,30.96,307184.0,28.6806,28.7549,28.6714,28.7363,307184.0
2024-04-17 13:30:00,30.96,31.01,30.94,31.01,222755.0,28.7363,28.7827,28.7178,28.7827,222755.0
2024-04-17 14:00:00,31.01,31.04,30.99,31.01,164591.0,28.7827,28.8106,28.7642,28.7827,164591.0
2024-04-17 14:30:00,31.01,31.03,30.95,30.96,562891.0,28.7827,28.8013,28.727,28.7363,562891.0
2024-04-17 15:00:00,30.96,30.96,30.87,30.87,388919.0,28.7363,28.7363,28.6528,28.6528,388919.0
2024-04-17 15:30:00,30.88,30.88,30.79,30.79,1137782.0,28.6621,28.6621,28.5785,28.5785,1137782.0
2024-04-18 09:30:00,30.81,30.88,30.8,30.83,371887.0,28.5971,28.6621,28.5878,28.6157,371887.0
2024-04-18 10:00:00,30.84,30.88,30.81,30.84,231736.0,28.6249,28.6621,28.5971,28.6249,231736.0
2024-04-18 10:30:00,30.84,30.89,30.84,30.88,188624.0,28.6249,28.6714,28.6249,28.6621,188624.0
2024-04-18 11:00:00,30.89,30.89,30.85,30.86,399615.0,28.6714,28.6714,28.6342,28.6435,399615.0
2024-04-18 11:30:00,30.86,30.88,30.82,30.83,269961.0,28.6435,28.6621,28.6064,28.6157,269961.0
2024-04-18 12:00:00,30.83,30.84,30.79,30.8,200105.0,28.6157,28.6249,28.5785,28.5878,200105.0
2024-04-18 12:30:00,30.8,30.81,30.73,30.74,378737.0,28.5878,28.5971,28.5228,28.5321,378737.0
2024-04-18 13:00:00,30.74,30.78,30.73,30.76,310095.0,28.5321,28.5693,28.5228,28.5507,310095.0
2024-04-18 13:30:00,30.76,30.77,30.72,30.76,179310.0,28.5507,28.56,28.5136,28.5507,179310.0
2024-04-18 14:00:00,30.76,30.78,30.69,30.7,916842.0,28.5507,28.5693,28.4857,28.495,916842.0
2024-04-18 14:30:00,30.7,30.72,30.69,30.7,215027.0,28.495,28.5136,28.4857,28.495,215027.0
2024-04-18 15:00:00,30.71,30.76,30.7,30.75,376615.0,28.5043,28.5507,28.495,28.5414,376615.0
2024-04-18 15:30:00,30.75,30.77,30.72,30.72,604094.0,28.5414,28.56,28.5136,28.5136,604094.0
2024-04-19 09:30:00,30.74,30.88,30.73,30.86,306141.0,28.5321,28.6621,28.5228,28.6435,306141.0
2024-04-19 10:00:00,30.86,30.89,30.79,30.82,321026.0,28.6435,28.6714,28.5785,28.6064,321026.0
2024-04-19 10:30:00,30.82,30.86,30.81,30.86,196116.0,28.6064,28.6435,28.5971,28.6435,196116.0
2024-04-19 11:00:00,30.86,30.9,30.85,30.88,237845.0,28.6435,28.6806,28.6342,28.6621,237845.0
2024-04-19 11:30:00,30.88,30.94,30.87,30.91,264068.0,28.6621,28.7178,28.6528,28.6899,264068.0
2024-04-19 12:00:00,30.91,30.92,30.86,30.86,148429.0,28.6899,28.6992,28.6435,28.6435,148429.0
2024-04-19 12:30:00,30.87,30.93,30.86,30.92,160884.0,28.6528,28.7085,28.6435,28.6992,160884.0
2024-04-19 13:00:00,30.92,30.92,30.87,30.87,167233.0,28.6992,28.6992,28.6528,28.6528,167233.0
2024-04-19 13:30:00,30.88,30.9,30.86,30.87,213269.0,28.6621,28.6806,28.6435,28.6528,213269.0
2024-04-19 14:00:00,30.87,30.87,30.83,30.84,211817.0,28.6528,28.6528,28.6157,28.6249,211817.0
2024-04-19 14:30:00,30.83,30.85,30.8,30.84,193445.0,28.6157,28.6342,28.5878,28.6249,193445.0
2024-04-19 15:00:00,30.83,30.87,30.82,30.85,232816.0,28.6157,28.6528,28.6064,28.6342,232816.0
2024-04-19 15:30:00,30.85,30.89,30.83,30.89,453605.0,28.6342,28.6714,28.6157,28.6714,453605.0
2024-04-22 09:30:00,30.88,30.97,30.86,30.96,345067.0,28.6621,28.7456,28.6435,28.7363,345067.0
2024-04-22 10:00:00,30.96,30.98,30.91,30.92,160383.0,28.7363,28.7549,28.6899,28.6992,160383.0
2024-04-22 10:30:00,30.92,30.99,30.91,30.95,168289.0,28.6992,28.7642,28.6899,28.727,168289.0
2024-04-22 11:00:00,30.96,30.96,30.92,30.95,173401.0,28.7363,28.7363,28.6992,28.727,173401.0
2024-04-22 11:30:00,30.95,30.97,30.92,30.96,132852.0,28.727,28.7456,28.6992,28.7363,132852.0
2024-04-22 12:00:00,30.97,30.97,30.93,30.94,167771.0,28.7456,28.7456,28.7085,28.7178,167771.0
2024-04-22 12:30:00,30.94,30.98,30.93,30.94,247635.0,28.7178,28.7549,28.7085,28.7178,247635.0
2024-04-22 13:00:00,30.95,31.01,30.94,31.01,189092.0,28.727,28.7827,28.7178,28.7827,189092.0
2024-04-22 13:30:00,31.01,31.05,31.0,31.03,205962.0,28.7827,28.8199,28.7735,28.8013,205962.0
2024-04-22 14:00:00,31.04,31.05,31.01,31.03,184708.0,28.8106,28.8199,28.7827,28.8013,184708.0
2024-04-22 14:30:00,31.02,31.08,31.01,31.07,305239.0,28.792,28.8477,28.7827,28.8384,305239.0
2024-04-22 15:00:00,31.07,31.1,31.05,31.1,402176.0,28.8384,28.8663,28.8199,28.8663,402176.0
2024-04-22 15:30:00,31.1,31.1,31.04,31.05,806675.0,28.8663,28.8663,28.8106,28.8199,806675.0
2024-04-23 09:30:00,31.06,31.22,31.03,31.2,428930.0,28.8291,28.9777,28.8013,28.9591,428930.0
2024-04-23 10:00:00,31.21,31.34,31.18,31.34,478366.0,28.9684,29.089,28.9405,29.089,478366.0
2024-04-23 10:30:00,31.34,31.34,31.27,31.32,242773.0,29.089,29.089,29.0241,29.0705,242773.0
2024-04-23 11:00:00,31.33,31.33,31.29,31.32,308502.0,29.0798,29.0798,29.0426,29.0705,308502.0
2024-04-23 11:30:00,31.33,31.33,31.29,31.31,107856.0,29.0798,29.0798,29.0426,29.0612,107856.0
2024-04-23 12:00:00,31.31,31.33,31.3,31.33,103475.0,29.0612,29.0798,29.0519,29.0798,103475.0
2024-04-23 12:30:00,31.33,31.35,31.31,31.34,137015.0,29.0798,29.0983,29.0612,29.089,137015.0
2024-04-23 13:00:00,31.34,31.37,31.33,31.36,163544.0,29.089,29.1169,29.0798,29.1076,163544.0
2024-04-23 13:30:00,31.36,31.37,31.34,31.36,113143.0,29.1076,29.1169,29.089,29.1076,113143.0
2024-04-23 14:00:00,31.37,31.38,31.32,31.35,134626.0,29.1169,29.1262,29.0705,29.0983,134626.0
2024-04-23 14:30:00,31.34,31.35,31.31,31.32,149441.0,29.089,29.0983,29.0612,29.0705,149441.0
2024-04-23 15:00:00,31.32,31.33,31.29,31.33,137367.0,29.0705,29.0798,29.0426,29.0798,137367.0
2024-04-23 15:30:00,31.33,31.38,31.29,31.35,346572.0,29.0798,29.1262,29.0426,29.0983,346572.0
2024-04-24 09:30:00,31.29,31.37,31.26,31.3,653875.0,29.0426,29.1169,29.0148,29.0519,653875.0
2024-04-24 10:00:00,31.29,31.32,31.24,31.27,446649.0,29.0426,29.0705,28.9962,29.0241,446649.0
2024-04-24 10:30:00,31.27,31.27,31.21,31.24,328251.0,29.0241,29.0241,28.9684,28.9962,328251.0
2024-04-24 11:00:00,31.24,31.26,31.23,31.25,366647.0,28.9962,29.0148,28.9869,29.0055,366647.0
2024-04-24 11:30:00,31.25,31.26,31.21,31.23,204575.0,29.0055,29.0148,28.9684,28.9869,204575.0
2024-04-24 12:00:00,31.22,31.28,31.22,31.28,211522.0,28.9777,29.0333,28.9777,29.0333,211522.0
2024-04-24 12:30:00,31.27,31.28,31.24,31.28,165693.0,29.0241,29.0333,28.9962,29.0333,165693.0
2024-04-24 13:00:00,31.27,31.37,31.27,31.33,774816.0,29.0241,29.1169,29.0241,29.0798,774816.0
2024-04-24 13:30:00,31.34,31.38,31.33,31.37,250311.0,29.089,29.1262,29.0798,29.1169,250311.0
2024-04-24 14:00:00,31.38,31.38,31.33,31.37,203906.0,29.1262,29.1262,29.0798,29.1169,203906.0
2024-04-24 14:30:00,31.37,31.38,31.34,31.36,262211.0,29.1169,29.1262,29.089,29.1076,262211.0
2024-04-24 15:00:00,31.35,31.4,31.35,31.39,286801.0,29.0983,29.1447,29.0983,29.1354,286801.0
2024-04-24 15:30:00,31.39,31.4,31.35,31.35,423139.0,29.1354,29.1447,29.0983,29.0983,423139.0
2024-04-25 09:30:00,31.07,31.08,30.94,30.96,1021246.0,28.8384,28.8477,28.7178,28.7363,1021246.0
2024-04-25 10:00:00,30.95,31.07,30.89,31.05,534854.0,28.727,28.8384,28.6714,28.8199,534854.0
2024-04-25 10:30:00,31.05,31.08,30.98,31.03,336241.0,28.8199,28.8477,28.7549,28.8013,336241.0
2024-04-25 11:00:00,31.03,31.05,30.99,31.02,382673.0,28.8013,28.8199,28.7642,28.792,382673.0
2024-04-25 11:30:00,31.02,31.07,31.01,31.07,317124.0,28.792,28.8384,28.7827,28.8384,317124.0
2024-04-25 12:00:00,31.08,31.09,31.05,31.07,135363.0,28.8477,28.857,28.8199,28.8384,135363.0
2024-04-25 12:30:00,31.07,31.12,31.06,31.1,262278.0,28.8384,28.8848,28.8291,28.8663,262278.0
2024-04-25 13:00:00,31.1,31.11,31.05,31.07,363395.0,28.8663,28.8756,28.8199,28.8384,363395.0
2024-04-25 13:30:00,31.07,31.1,31.06,31.09,233373.0,28.8384,28.8663,28.8291,28.857,233373.0
2024-04-25 14:00:00,31.09,31.1,31.07,31.08,250844.0,28.857,28.8663,28.8384,28.8477,250844.0
2024-04-25 14:30:00,31.08,31.15,31.07,31.15,229941.0,28.8477,28.9127,28.8384,28.9127,229941.0
2024-04-25 15:00:00,31.15,31.21,31.14,31.18,245749.0,28.9127,28.9684,28.9034,28.9405,245749.0
2024-04-25 15:30:00,31.17,31.18,31.07,31.08,730225.0,28.9312,28.9405,28.8384,28.8477,730225.0
2024-04-26 09:30:00,31.2,31.26,31.17,31.24,338587.0,28.9591,29.0148,28.9312,28.9962,338587.0
2024-04-26 10:00:00,31.24,31.35,31.22,31.29,358118.0,28.9962,29.0983,28.9777,29.0426,358118.0
2024-04-26 10:30:00,31.29,31.3,31.26,31.27,169507.0,29.0426,29.0519,29.0148,29.0241,169507.0
2024-04-26 11:00:00,31.27,31.29,31.22,31.23,156897.0,29.0241,29.0426,28.9777,28.9869,156897.0
2024-04-26 11:30:00,31.22,31.23,31.2,31.21,147187.0,28.9777,28.9869,28.9591,28.9684,147187.0
2024-04-26 12:00:00,31.21,31.24,31.21,31.23,79236.0,28.9684,28.9962,28.9684,28.9869,79236.0
2024-04-26 12:30:00,31.23,31.25,31.22,31.22,177933.0,28.9869,29.0055,28.9777,28.9777,177933.0
2024-04-26 13:00:00,31.23,31.24,31.2,31.21,124712.0,28.9869,28.9962,28.9591,28.9684,124712.0
2024-04-26 13:30:00,31.2,31.22,31.19,31.19,135408.0,28.9591,28.9777,28.9498,28.9498,135408.0
2024-04-26 14:00:00,31.19,31.2,31.14,31.15,174820.0,28.9498,28.9591,28.9034,28.9127,174820.0
2024-04-26 14:30:00,31.15,31.16,31.12,31.15,295680.0,28.9127,28.922,28.8848,28.9127,295680.0
2024-04-26 15:00:00,31.16,31.16,31.13,31.15,266540.0,28.922,28.922,28.8941,28.9127,266540.0
2024-04-26 15:30:00,31.14,31.15,31.11,31.12,288960.0,28.9034,28.9127,28.8756,28.8848,288960.0
2024-04-29 09:30:00,31.2,31.29,31.19,31.24,158804.0,28.9591,29.0426,28.9498,28.9962,158804.0
2024-04-29 10:00:00,31.25,31.32,31.23,31.32,150909.0,29.0055,29.0705,28.9869,29.0705,150909.0
2024-04-29 10:30:00,31.32,31.33,31.28,31.3,256131.0,29.0705,29.0798,29.0333,29.0519,256131.0
2024-04-29 11:00:00,31.3,31.32,31.26,31.29,149581.0,29.0519,29.0705,29.0148,29.0426,149581.0
2024-04-29 11:30:00,31.28,31.3,31.26,31.3,137112.0,29.0333,29.0519,29.0148,29.0519,137112.0
2024-04-29 12:00:00,31.3,31.33,31.28,31.32,278040.0,29.0519,29.0798,29.0333,29.0705,278040.0
2024-04-29 12:30:00,31.32,31.34,31.31,31.33,93623.0,29.0705,29.089,29.0612,29.0798,93623.0
2024-04-29 13:00:00,31.33,31.36,31.32,31.36,130813.0,29.0798,29.1076,29.0705,29.1076,130813.0
2024-04-29 13:30:00,31.36,31.37,31.32,31.34,161656.0,29.1076,29.1169,29.0705,29.089,161656.0
2024-04-29 14:00:00,31.34,31.38,31.33,31.37,312448.0,29.089,29.1262,29.0798,29.1169,312448.0
2024-04-29 14:30:00,31.36,31.37,31.34,31.36,212647.0,29.1076,29.1169,29.089,29.1076,212647.0
2024-04-29 15:00:00,31.36,31.36,31.26,31.31,418569.0,29.1076,29.1076,29.0148,29.0612,418569.0
2024-04-29 15:30:00,31.31,31.38,31.3,31.31,773285.0,29.0612,29.1262,29.0519,29.0612,773285.0
2024-04-30 09:30:00,31.25,31.32,31.18,31.25,419600.0,29.0055,29.0705,28.9405,29.0055,419600.0
2024-04-30 10:00:00,31.25,31.28,31.22,31.25,204784.0,29.0055,29.0333,28.9777,29.0055,204784.0
2024-04-30 10:30:00,31.25,31.25,31.19,31.19,155223.0,29.0055,29.0055,28.9498,28.9498,155223.0
2024-04-30 11:00:00,31.2,31.2,31.12,31.15,165164.0,28.9591,28.9591,28.8848,28.9127,165164.0
2024-04-30 11:30:00,31.16,31.19,31.15,31.19,157512.0,28.922,28.9498,28.9127,28.9498,157512.0
2024-04-30 12:00:00,31.19,31.21,31.17,31.18,150514.0,28.9498,28.9684,28.9312,28.9405,150514.0
2024-04-30 12:30:00,31.18,31.18,31.14,31.18,234250.0,28.9405,28.9405,28.9034,28.9405,234250.0
2024-04-30 13:00:00,31.18,31.21,31.16,31.18,226654.0,28.9405,28.9684,28.922,28.9405,226654.0
2024-04-30 13:30:00,31.18,31.2,31.17,31.19,121197.0,28.9405,28.9591,28.9312,28.9498,121197.0
2024-04-30 14:00:00,31.19,31.2,31.13,31.14,284439.0,28.9498,28.9591,28.8941,28.9034,284439.0
2024-04-30 14:30:00,31.14,31.15,31.08,31.09,309076.0,28.9034,28.9127,28.8477,28.857,309076.0
2024-04-30 15:00:00,31.09,31.11,31.06,31.09,460213.0,28.857,28.8756,28.8291,28.857,460213.0
2024-04-30 15:30:00,31.09,31.09,30.97,30.99,1379983.0,28.857,28.857,28.7456,28.7642,1379983.0
2024-05-01 09:30:00,30.89,30.99,30.89,30.97,410637.0,28.8184,28.9117,28.8184,28.893,410637.0
2024-05-01 10:00:00,30.98,31.04,30.93,30.96,441737.0,28.9023,28.9583,28.8557,28.8837,441737.0
2024-05-01 10:30:00,30.96,30.97,30.91,30.92,323476.0,28.8837,28.893,28.837,28.8464,323476.0
2024-05-01 11:00:00,30.91,30.92,30.88,30.9,281707.0,28.837,28.8464,28.809,28.8277,281707.0
2024-05-01 11:30:00,30.91,30.92,30.89,30.89,205851.0,28.837,28.8464,28.8184,28.8184,205851.0
2024-05-01 12:00:00,30.89,30.92,30.88,30.91,192485.0,28.8184,28.8464,28.809,28.837,192485.0
2024-05-01 12:30:00,30.91,30.92,30.9,30.91,101966.0,28.837,28.8464,28.8277,28.837,101966.0
2024-05-01 13:00:00,30.92,30.94,30.9,30.92,115446.0,28.8464,28.865,28.8277,28.8464,115446.0
2024-05-01 13:30:00,30.93,30.98,30.92,30.94,233865.0,28.8557,28.9023,28.8464,28.865,233865.0
2024-05-01 14:00:00,30.93,31.04,30.93,31.04,456891.0,28.8557,28.9583,28.8557,28.9583,456891.0
2024-05-01 14:30:00,31.04,31.19,30.99,31.15,685284.0,28.9583,29.0983,28.9117,29.0609,685284.0
2024-05-01 15:00:00,31.16,31.18,31.1,31.13,383938.0,29.0703,29.0889,29.0143,29.0423,383938.0
2024-05-01 15:30:00,31.12,31.14,31.06,31.14,709247.0,29.0329,29.0516,28.977,29.0516,709247.0
2024-05-02 09:30:00,31.15,31.17,31.08,31.15,291256.0,29.0609,29.0796,28.9956,29.0609,291256.0
2024-05-02 10:00:00,31.15,31.15,31.05,31.13,259378.0,29.0609,29.0609,28.9676,29.0423,259378.0
2024-05-02 10:30:00,31.13,31.19,31.11,31.18,139198.0,29.0423,29.0983,29.0236,29.0889,139198.0
2024-05-02 11:00:00,31.18,31.24,31.16,31.2,201833.0,29.0889,29.1449,29.0703,29.1076,201833.0
2024-05-02 11:30:00,31.19,31.25,31.18,31.23,233383.0,29.0983,29.1542,29.0889,29.1356,233383.0
2024-05-02 12:00:00,31.24,31.26,31.21,31.25,175602.0,29.1449,29.1636,29.1169,29.1542,175602.0
2024-05-02 12:30:00,31.26,31.28,31.23,31.26,108844.0,29.1636,29.1822,29.1356,29.1636,108844.0
2024-05-02 13:00:00,31.26,31.31,31.25,31.31,153544.0,29.1636,29.2102,29.1542,29.2102,153544.0
2024-05-02 13:30:00,31.32,31.32,31.29,31.3,139440.0,29.2195,29.2195,29.1915,29.2009,139440.0
2024-05-02 14:00:00,31.3,31.32,31.29,31.31,118283.0,29.2009,29.2195,29.1915,29.2102,118283.0
2024-05-02 14:30:00,31.31,31.33,31.28,31.29,198082.0,29.2102,29.2289,29.1822,29.1915,198082.0
2024-05-02 15:00:00,31.29,31.31,31.27,31.28,204481.0,29.1915,29.2102,29.1729,29.1822,204481.0
2024-05-02 15:30:00,31.27,31.27,31.17,31.18,957211.0,29.1729,29.1729,29.0796,29.0889,957211.0
2024-05-03 09:30:00,31.39,31.53,31.39,31.48,486874.0,29.2848,29.4154,29.2848,29.3688,486874.0
2024-05-03 10:00:00,31.49,31.54,31.39,31.45,310007.0,29.3781,29.4248,29.2848,29.3408,310007.0
2024-05-03 10:30:00,31.44,31.46,31.39,31.44,188292.0,29.3315,29.3501,29.2848,29.3315,188292.0
2024-05-03 11:00:00,31.43,31.47,31.42,31.46,120395.0,29.3222,29.3595,29.3128,29.3501,120395.0
2024-05-03 11:30:00,31.46,31.48,31.44,31.46,101103.0,29.3501,29.3688,29.3315,29.3501,101103.0
2024-05-03 12:00:00,31.46,31.47,31.45,31.46,76091.0,29.3501,29.3595,29.3408,29.3501,76091.0
2024-05-03 12:30:00,31.46,31.48,31.46,31.46,89973.0,29.3501,29.3688,29.3501,29.3501,89973.0
2024-05-03 13:00:00,31.47,31.47,31.44,31.44,148506.0,29.3595,29.3595,29.3315,29.3315,148506.0
2024-05-03 13:30:00,31.45,31.51,31.43,31.5,318152.0,29.3408,29.3968,29.3222,29.3875,318152.0
2024-05-03 14:00:00,31.51,31.55,31.5,31.54,176370.0,29.3968,29.4341,29.3875,29.4248,176370.0
2024-05-03 14:30:00,31.54,31.56,31.52,31.55,208482.0,29.4248,29.4434,29.4061,29.4341,208482.0
2024-05-03 15:00:00,31.55,31.55,31.51,31.54,227435.0,29.4341,29.4341,29.3968,29.4248,227435.0
2024-05-03 15:30:00,31.54,31.55,31.48,31.53,519576.0,29.4248,29.4341,29.3688,29.4154,519576.0
2024-05-06 09:30:00,31.64,31.64,31.54,31.57,272475.0,29.5181,29.5181,29.4248,29.4528,272475.0
2024-05-06 10:00:00,31.57,31.61,31.55,31.6,170835.0,29.4528,29.4901,29.4341,29.4808,170835.0
2024-05-06 10:30:00,31.6,31.63,31.59,31.6,243419.0,29.4808,29.5087,29.4714,29.4808,243419.0
2024-05-06 11:00:00,31.6,31.6,31.56,31.56,107123.0,29.4808,29.4808,29.4434,29.4434,107123.0
2024-05-06 11:30:00,31.57,31.6,31.56,31.6,175951.0,29.4528,29.4808,29.4434,29.4808,175951.0
2024-05-06 12:00:00,31.6,31.6,31.57,31.59,132812.0,29.4808,29.4808,29.4528,29.4714,132812.0
2024-05-06 12:30:00,31.58,31.7,31.58,31.7,930024.0,29.4621,29.574,29.4621,29.574,930024.0
2024-05-06 13:00:00,31.7,31.7,31.67,31.68,355521.0,29.574,29.574,29.5461,29.5554,355521.0
2024-05-06 13:30:00,31.68,31.7,31.65,31.69,314622.0,29.5554,29.574,29.5274,29.5647,314622.0
2024-05-06 14:00:00,31.69,31.72,31.68,31.72,350340.0,29.5647,29.5927,29.5554,29.5927,350340.0
2024-05-06 14:30:00,31.72,31.73,31.69,31.71,391261.0,29.5927,29.602,29.5647,29.5834,391261.0
2024-05-06 15:00:00,31.71,31.74,31.7,31.74,248521.0,29.5834,29.6114,29.574,29.6114,248521.0
2024-05-06 15:30:00,31.74,31.74,31.66,31.68,743644.0,29.6114,29.6114,29.5367,29.5554,743644.0
2024-05-07 09:30:00,31.81,31.82,31.75,31.78,359229.0,29.6767,29.686,29.6207,29.6487,359229.0
2024-05-07 10:00:00,31.78,31.82,31.77,31.79,219156.0,29.6487,29.686,29.6394,29.658,219156.0
2024-05-07 10:30:00,31.79,31.8,31.77,31.79,168376.0,29.658,29.6673,29.6394,29.658,168376.0
2024-05-07 11:00:00,31.79,31.79,31.76,31.77,133924.0,29.658,29.658,29.63,29.6394,133924.0
2024-05-07 11:30:00,31.78,31.79,31.75,31.78,276322.0,29.6487,29.658,29.6207,29.6487,276322.0
2024-05-07 12:00:00,31.78,31.78,31.72,31.73,162225.0,29.6487,29.6487,29.5927,29.602,162225.0
2024-05-07 12:30:00,31.74,31.74,31.7,31.73,202076.0,29.6114,29.6114,29.574,29.602,202076.0
2024-05-07 13:00:00,31.73,31.73,31.68,31.7,96789.0,29.602,29.602,29.5554,29.574,96789.0
2024-05-07 13:30:00,31.7,31.71,31.62,31.63,188014.0,29.574,29.5834,29.4994,29.5087,188014.0
2024-05-07 14:00:00,31.63,31.65,31.61,31.64,194071.0,29.5087,29.5274,29.4901,29.5181,194071.0
2024-05-07 14:30:00,31.63,31.64,31.56,31.58,189357.0,29.5087,29.5181,29.4434,29.4621,189357.0
2024-05-07 15:00:00,31.58,31.61,31.57,31.58,201281.0,29.4621,29.4901,29.4528,29.4621,201281.0
2024-05-07 15:30:00,31.58,31.59,31.54,31.56,702478.0,29.4621,29.4714,29.4248,29.4434,702478.0
2024-05-08 09:30:00,31.46,31.5,31.42,31.43,756878.0,29.3501,29.3875,29.3128,29.3222,756878.0
2024-05-08 10:00:00,31.44,31.51,31.4,31.51,359663.0,29.3315,29.3968,29.2942,29.3968,359663.0
2024-05-08 10:30:00,31.5,31.56,31.48,31.53,304015.0,29.3875,29.4434,29.3688,29.4154,304015.0
2024-05-08 11:00:00,31.53,31.54,31.49,31.51,200891.0,29.4154,29.4248,29.3781,29.3968,200891.0
2024-05-08 11:30:00,31.52,31.52,31.49,31.5,108844.0,29.4061,29.4061,29.3781,29.3875,108844.0
2024-05-08 12:00:00,31.5,31.51,31.47,31.47,173273.0,29.3875,29.3968,29.3595,29.3595,173273.0
2024-05-08 12:30:00,31.47,31.48,31.44,31.44,214085.0,29.3595,29.3688,29.3315,29.3315,214085.0
2024-05-08 13:00:00,31.44,31.44,31.28,31.3,657620.0,29.3315,29.3315,29.1822,29.2009,657620.0
2024-05-08 13:30:00,31.29,31.34,31.26,31.32,548864.0,29.1915,29.2382,29.1636,29.2195,548864.0
2024-05-08 14:00:00,31.32,31.32,31.22,31.23,470772.0,29.2195,29.2195,29.1262,29.1356,470772.0
2024-05-08 14:30:00,31.23,31.31,31.2,31.31,790308.0,29.1356,29.2102,29.1076,29.2102,790308.0
2024-05-08 15:00:00,31.31,31.35,31.3,31.34,735835.0,29.2102,29.2475,29.2009,29.2382,735835.0
2024-05-08 15:30:00,31.34,31.35,31.29,31.3,1014895.0,29.2382,29.2475,29.1915,29.2009,1014895.0
2024-05-09 09:30:00,31.27,31.34,31.22,31.29,265262.0,29.1729,29.2382,29.1262,29.1915,265262.0
2024-05-09 10:00:00,31.29,31.35,31.27,31.34,268862.0,29.1915,29.2475,29.1729,29.2382,268862.0
2024-05-09 10:30:00,31.34,31.39,31.34,31.37,445812.0,29.2382,29.2848,29.2382,29.2662,445812.0
2024-05-09 11:00:00,31.36,31.37,31.34,31.35,85561.0,29.2568,29.2662,29.2382,29.2475,85561.0
2024-05-09 11:30:00,31.35,31.35,31.32,31.34,133705.0,29.2475,29.2475,29.2195,29.2382,133705.0
2024-05-09 12:00:00,31.33,31.34,31.32,31.34,122062.0,29.2289,29.2382,29.2195,29.2382,122062.0
2024-05-09 12:30:00,31.33,31.35,31.32,31.35,78735.0,29.2289,29.2475,29.2195,29.2475,78735.0
2024-05-09 13:00:00,31.35,31.38,31.32,31.36,303273.0,29.2475,29.2755,29.2195,29.2568,303273.0
2024-05-09 13:30:00,31.36,31.41,31.34,31.41,307884.0,29.2568,29.3035,29.2382,29.3035,307884.0
2024-05-09 14:00:00,31.41,31.41,31.38,31.4,212458.0,29.3035,29.3035,29.2755,29.2942,212458.0
2024-05-09 14:30:00,31.41,31.41,31.39,31.4,112368.0,29.3035,29.3035,29.2848,29.2942,112368.0
2024-05-09 15:00:00,31.4,31.4,31.37,31.39,116115.0,29.2942,29.2942,29.2662,29.2848,116115.0
2024-05-09 15:30:00,31.39,31.39,31.36,31.38,306249.0,29.2848,29.2848,29.2568,29.2755,306249.0
2024-05-10 09:30:00,31.38,31.43,31.36,31.42,195501.0,29.2755,29.3222,29.2568,29.3128,195501.0
2024-05-10 10:00:00,31.42,31.42,31.28,31.29,344314.0,29.3128,29.3128,29.1822,29.1915,344314.0
2024-05-10 10:30:00,31.28,31.33,31.26,31.26,245985.0,29.1822,29.2289,29.1636,29.1636,245985.0
2024-05-10 11:00:00,31.27,31.34,31.25,31.33,151340.0,29.1729,29.2382,29.1542,29.2289,151340.0
2024-05-10 11:30:00,31.33,31.34,31.27,31.33,231225.0,29.2289,29.2382,29.1729,29.2289,231225.0
2024-05-10 12:00:00,31.32,31.33,31.29,31.3,213961.0,29.2195,29.2289,29.1915,29.2009,213961.0
2024-05-10 12:30:00,31.31,31.36,31.3,31.36,203125.0,29.2102,29.2568,29.2009,29.2568,203125.0
2024-05-10 13:00:00,31.36,31.37,31.34,31.36,112009.0,29.2568,29.2662,29.2382,29.2568,112009.0
2024-05-10 13:30:00,31.36,31.36,31.34,31.36,214509.0,29.2568,29.2568,29.2382,29.2568,214509.0
2024-05-10 14:00:00,31.36,31.36,31.34,31.36,106831.0,29.2568,29.2568,29.2382,29.2568,106831.0
2024-05-10 14:30:00,31.36,31.36,31.3,31.34,291768.0,29.2568,29.2568,29.2009,29.2382,291768.0
2024-05-10 15:00:00,31.34,31.35,31.33,31.35,91240.0,29.2382,29.2475,29.2289,29.2475,91240.0
2024-05-10 15:30:00,31.35,31.4,31.34,31.4,259228.0,29.2475,29.2942,29.2382,29.2942,259228.0
2024-05-13 09:30:00,31.42,31.48,31.41,31.46,486050.0,29.3128,29.3688,29.3035,29.3501,486050.0
2024-05-13 10:00:00,31.46,31.49,31.45,31.48,173126.0,29.3501,29.3781,29.3408,29.3688,173126.0
2024-05-13 10:30:00,31.48,31.54,31.47,31.54,162374.0,29.3688,29.4248,29.3595,29.4248,162374.0
2024-05-13 11:00:00,31.54,31.54,31.5,31.51,158052.0,29.4248,29.4248,29.3875,29.3968,158052.0
2024-05-13 11:30:00,31.51,31.53,31.5,31.52,107189.0,29.3968,29.4154,29.3875,29.4061,107189.0
2024-05-13 12:00:00,31.51,31.55,31.51,31.54,150016.0,29.3968,29.4341,29.3968,29.4248,150016.0
2024-05-13 12:30:00,31.54,31.54,31.51,31.52,200795.0,29.4248,29.4248,29.3968,29.4061,200795.0
2024-05-13 13:00:00,31.52,31.52,31.49,31.52,95074.0,29.4061,29.4061,29.3781,29.4061,95074.0
2024-05-13 13:30:00,31.52,31.53,31.51,31.52,92731.0,29.4061,29.4154,29.3968,29.4061,92731.0
2024-05-13 14:00:00,31.52,31.53,31.5,31.51,235553.0,29.4061,29.4154,29.3875,29.3968,235553.0
2024-05-13 14:30:00,31.5,31.52,31.49,31.51,153206.0,29.3875,29.4061,29.3781,29.3968,153206.0
2024-05-13 15:00:00,31.51,31.51,31.47,31.48,130105.0,29.3968,29.3968,29.3595,29.3688,130105.0
2024-05-13 15:30:00,31.47,31.5,31.44,31.44,488841.0,29.3595,29.3875,29.3315,29.3315,488841.0
2024-05-14 09:30:00,31.44,31.54,31.44,31.54,189871.0,29.3315,29.4248,29.3315,29.4248,189871.0
2024-05-14 10:00:00,31.53,31.58,31.52,31.56,180352.0,29.4154,29.4621,29.4061,29.4434,180352.0
2024-05-14 10:30:00,31.56,31.56,31.5,31.55,119938.0,29.4434,29.4434,29.3875,29.4341,119938.0
2024-05-14 11:00:00,31.55,31.55,31.51,31.52,71906.0,29.4341,29.4341,29.3968,29.4061,71906.0
2024-05-14 11:30:00,31.52,31.52,31.49,31.51,127557.0,29.4061,29.4061,29.3781,29.3968,127557.0
2024-05-14 12:00:00,31.51,31.53,31.5,31.52,98820.0,29.3968,29.4154,29.3875,29.4061,98820.0
2024-05-14 12:30:00,31.51,31.53,31.49,31.49,305795.0,29.3968,29.4154,29.3781,29.3781,305795.0
2024-05-14 13:00:00,31.49,31.5,31.45,31.47,135630.0,29.3781,29.3875,29.3408,29.3595,135630.0
2024-05-14 13:30:00,31.47,31.49,31.45,31.47,157091.0,29.3595,29.3781,29.3408,29.3595,157091.0
2024-05-14 14:00:00,31.46,31.49,31.46,31.48,138728.0,29.3501,29.3781,29.3501,29.3688,138728.0
2024-05-14 14:30:00,31.49,31.5,31.48,31.5,138357.0,29.3781,29.3875,29.3688,29.3875,138357.0
2024-05-14 15:00:00,31.49,31.5,31.46,31.47,126634.0,29.3781,29.3875,29.3501,29.3595,126634.0
2024-05-14 15:30:00,31.47,31.47,31.44,31.46,372337.0,29.3595,29.3595,29.3315,29.3501,372337.0
2024-05-15 09:30:00,31.67,31.75,31.63,31.67,591840.0,29.5461,29.6207,29.5087,29.5461,591840.0
2024-05-15 10:00:00,31.66,31.71,31.65,31.69,843402.0,29.5367,29.5834,29.5274,29.5647,843402.0
2024-05-15 10:30:00,31.69,31.69,31.63,31.64,159416.0,29.5647,29.5647,29.5087,29.5181,159416.0
2024-05-15 11:00:00,31.64,31.67,31.61,31.66,167959.0,29.5181,29.5461,29.4901,29.5367,167959.0
2024-05-15 11:30:00,31.66,31.67,31.61,31.62,150449.0,29.5367,29.5461,29.4901,29.4994,150449.0
2024-05-15 12:00:00,31.62,31.66,31.61,31.66,111103.0,29.4994,29.5367,29.4901,29.5367,111103.0
2024-05-15 12:30:00,31.66,31.69,31.65,31.68,130016.0,29.5367,29.5647,29.5274,29.5554,130016.0
2024-05-15 13:00:00,31.68,31.69,31.66,31.69,156918.0,29.5554,29.5647,29.5367,29.5647,156918.0
2024-05-15 13:30:00,31.69,31.71,31.68,31.7,201750.0,29.5647,29.5834,29.5554,29.574,201750.0
2024-05-15 14:00:00,31.71,31.71,31.69,31.7,150462.0,29.5834,29.5834,29.5647,29.574,150462.0
2024-05-15 14:30:00,31.71,31.71,31.69,31.7,147521.0,29.5834,29.5834,29.5647,29.574,147521.0
2024-05-15 15:00:00,31.71,31.72,31.7,31.71,130539.0,29.5834,29.5927,29.574,29.5834,130539.0
2024-05-15 15:30:00,31.71,31.76,31.7,31.76,401826.0,29.5834,29.63,29.574,29.63,401826.0
2024-05-16 09:30:00,31.73,31.78,31.66,31.68,206027.0,29.602,29.6487,29.5367,29.5554,206027.0
2024-05-16 10:00:00,31.68,31.71,31.67,31.7,112341.0,29.5554,29.5834,29.5461,29.574,112341.0
2024-05-16 10:30:00,31.7,31.7,31.65,31.69,135941.0,29.574,29.574,29.5274,29.5647,135941.0
2024-05-16 11:00:00,31.69,31.69,31.65,31.66,105561.0,29.5647,29.5647,29.5274,29.5367,105561.0
2024-05-16 11:30:00,31.66,31.67,31.65,31.67,64346.0,29.5367,29.5461,29.5274,29.5461,64346.0
2024-05-16 12:00:00,31.67,31.67,31.65,31.67,135194.0,29.5461,29.5461,29.5274,29.5461,135194.0
2024-05-16 12:30:00,31.67,31.68,31.66,31.68,260059.0,29.5461,29.5554,29.5367,29.5554,260059.0
2024-05-16 13:00:00,31.67,31.68,31.61,31.65,346947.0,29.5461,29.5554,29.4901,29.5274,346947.0
2024-05-16 13:30:00,31.64,31.67,31.63,31.67,324660.0,29.5181,29.5461,29.5087,29.5461,324660.0
2024-05-16 14:00:00,31.66,31.68,31.64,31.66,249626.0,29.5367,29.5554,29.5181,29.5367,249626.0
2024-05-16 14:30:00,31.66,31.68,31.65,31.68,194368.0,29.5367,29.5554,29.5274,29.5554,194368.0
2024-05-16 15:00:00,31.68,31.68,31.66,31.67,151920.0,29.5554,29.5554,29.5367,29.5461,151920.0
2024-05-16 15:30:00,31.67,31.69,31.65,31.67,374839.0,29.5461,29.5647,29.5274,29.5461,374839.0
2024-05-17 09:30:00,31.63,31.63,31.55,31.59,401945.0,29.5087,29.5087,29.4341,29.4714,401945.0
2024-05-17 10:00:00,31.59,31.61,31.56,31.57,166539.0,29.4714,29.4901,29.4434,29.4528,166539.0
2024-05-17 10:30:00,31.57,31.61,31.56,31.6,190579.0,29.4528,29.4901,29.4434,29.4808,190579.0
2024-05-17 11:00:00,31.6,31.62,31.59,31.6,86569.0,29.4808,29.4994,29.4714,29.4808,86569.0
2024-05-17 11:30:00,31.59,31.6,31.56,31.56,110625.0,29.4714,29.4808,29.4434,29.4434,110625.0
2024-05-17 12:00:00,31.57,31.57,31.56,31.56,71462.0,29.4528,29.4528,29.4434,29.4434,71462.0
2024-05-17 12:30:00,31.56,31.57,31.55,31.56,91951.0,29.4434,29.4528,29.4341,29.4434,91951.0
2024-05-17 13:00:00,31.56,31.56,31.54,31.54,64771.0,29.4434,29.4434,29.4248,29.4248,64771.0
2024-05-17 13:30:00,31.54,31.57,31.54,31.56,121278.0,29.4248,29.4528,29.4248,29.4434,121278.0
2024-05-17 14:00:00,31.57,31.57,31.54,31.57,158557.0,29.4528,29.4528,29.4248,29.4528,158557.0
2024-05-17 14:30:00,31.57,31.6,31.56,31.6,164146.0,29.4528,29.4808,29.4434,29.4808,164146.0
2024-05-17 15:00:00,31.6,31.64,31.59,31.64,232417.0,29.4808,29.5181,29.4714,29.5181,232417.0
2024-05-17 15:30:00,31.64,31.66,31.62,31.63,336993.0,29.5181,29.5367,29.4994,29.5087,336993.0
2024-05-20 09:30:00,31.64,31.66,31.58,31.65,287726.0,29.5181,29.5367,29.4621,29.5274,287726.0
2024-05-20 10:00:00,31.65,31.66,31.63,31.66,90577.0,29.5274,29.5367,29.5087,29.5367,90577.0
2024-05-20 10:30:00,31.65,31.7,31.65,31.7,158484.0,29.5274,29.574,29.5274,29.574,158484.0
2024-05-20 11:00:00,31.69,31.7,31.66,31.66,169502.0,29.5647,29.574,29.5367,29.5367,169502.0
2024-05-20 11:30:00,31.67,31.67,31.66,31.67,74439.0,29.5461,29.5461,29.5367,29.5461,74439.0
2024-05-20 12:00:00,31.67,31.67,31.62,31.63,64613.0,29.5461,29.5461,29.4994,29.5087,64613.0
2024-05-20 12:30:00,31.63,31.65,31.62,31.65,92810.0,29.5087,29.5274,29.4994,29.5274,92810.0
2024-05-20 13:00:00,31.64,31.66,31.62,31.64,49582.0,29.5181,29.5367,29.4994,29.5181,49582.0
2024-05-20 13:30:00,31.64,31.65,31.63,31.65,81674.0,29.5181,29.5274,29.5087,29.5274,81674.0
2024-05-20 14:00:00,31.65,31.66,31.63,31.66,77804.0,29.5274,29.5367,29.5087,29.5367,77804.0
2024-05-20 14:30:00,31.66,31.67,31.65,31.65,107550.0,29.5367,29.5461,29.5274,29.5274,107550.0
2024-05-20 15:00:00,31.65,31.67,31.65,31.67,92486.0,29.5274,29.5461,29.5274,29.5461,92486.0
2024-05-20 15:30:00,31.67,31.67,31.65,31.67,153318.0,29.5461,29.5461,29.5274,29.5461,153318.0
2024-05-21 09:30:00,31.69,31.71,31.66,31.7,189829.0,29.5647,29.5834,29.5367,29.574,189829.0
2024-05-21 10:00:00,31.7,31.74,31.68,31.74,166697.0,29.574,29.6114,29.5554,29.6114,166697.0
2024-05-21 10:30:00,31.74,31.76,31.73,31.74,174386.0,29.6114,29.63,29.602,29.6114,174386.0
2024-05-21 11:00:00,31.73,31.74,31.71,31.72,99493.0,29.602,29.6114,29.5834,29.5927,99493.0
2024-05-21 11:30:00,31.71,31.72,31.7,31.7,93670.0,29.5834,29.5927,29.574,29.574,93670.0
2024-05-21 12:00:00,31.7,31.71,31.66,31.66,131312.0,29.574,29.5834,29.5367,29.5367,131312.0
2024-05-21 12:30:00,31.67,31.68,31.66,31.68,54393.0,29.5461,29.5554,29.5367,29.5554,54393.0
2024-05-21 13:00:00,31.67,31.68,31.63,31.65,89786.0,29.5461,29.5554,29.5087,29.5274,89786.0
2024-05-21 13:30:00,31.65,31.65,31.63,31.65,89254.0,29.5274,29.5274,29.5087,29.5274,89254.0
2024-05-21 14:00:00,31.65,31.66,31.63,31.64,157228.0,29.5274,29.5367,29.5087,29.5181,157228.0
2024-05-21 14:30:00,31.64,31.65,31.6,31.61,153974.0,29.5181,29.5274,29.4808,29.4901,153974.0
2024-05-21 15:00:00,31.61,31.64,31.59,31.63,138920.0,29.4901,29.5181,29.4714,29.5087,138920.0
2024-05-21 15:30:00,31.62,31.64,31.6,31.6,274672.0,29.4994,29.5181,29.4808,29.4808,274672.0
2024-05-22 09:30:00,31.55,31.61,31.54,31.6,192197.0,29.4341,29.4901,29.4248,29.4808,192197.0
2024-05-22 10:00:00,31.6,31.62,31.58,31.62,116681.0,29.4808,29.4994,29.4621,29.4994,116681.0
2024-05-22 10:30:00,31.62,31.66,31.62,31.64,253330.0,29.4994,29.5367,29.4994,29.5181,253330.0
2024-05-22 11:00:00,31.64,31.64,31.58,31.6,142487.0,29.5181,29.5181,29.4621,29.4808,142487.0
2024-05-22 11:30:00,31.59,31.6,31.53,31.54,182955.0,29.4714,29.4808,29.4154,29.4248,182955.0
2024-05-22 12:00:00,31.53,31.56,31.53,31.55,157032.0,29.4154,29.4434,29.4154,29.4341,157032.0
2024-05-22 12:30:00,31.54,31.57,31.53,31.55,205761.0,29.4248,29.4528,29.4154,29.4341,205761.0
2024-05-22 13:00:00,31.55,31.57,31.53,31.56,92301.0,29.4341,29.4528,29.4154,29.4434,92301.0
2024-05-22 13:30:00,31.55,31.57,31.53,31.57,142307.0,29.4341,29.4528,29.4154,29.4528,142307.0
2024-05-22 14:00:00,31.56,31.57,31.52,31.53,221634.0,29.4434,29.4528,29.4061,29.4154,221634.0
2024-05-22 14:30:00,31.53,31.56,31.52,31.53,316207.0,29.4154,29.4434,29.4061,29.4154,316207.0
2024-05-22 15:00:00,31.54,31.54,31.52,31.53,219271.0,29.4248,29.4248,29.4061,29.4154,219271.0
2024-05-22 15:30:00,31.53,31.55,31.48,31.51,1008383.0,29.4154,29.4341,29.3688,29.3968,1008383.0
2024-05-23 09:30:00,31.59,31.63,31.33,31.4,601362.0,29.4714,29.5087,29.2289,29.2942,601362.0
2024-05-23 10:00:00,31.4,31.48,31.37,31.38,476317.0,29.2942,29.3688,29.2662,29.2755,476317.0
2024-05-23 10:30:00,31.38,31.4,31.23,31.24,869389.0,29.2755,29.2942,29.1356,29.1449,869389.0
2024-05-23 11:00:00,31.24,31.28,31.21,31.21,622736.0,29.1449,29.1822,29.1169,29.1169,622736.0
2024-05-23 11:30:00,31.21,31.27,31.21,31.25,1285615.0,29.1169,29.1729,29.1169,29.1542,1285615.0
2024-05-23 12:00:00,31.25,31.27,31.21,31.24,629652.0,29.1542,29.1729,29.1169,29.1449,629652.0
2024-05-23 12:30:00,31.24,31.27,31.21,31.21,292165.0,29.1449,29.1729,29.1169,29.1169,292165.0
2024-05-23 13:00:00,31.21,31.23,31.2,31.23,261813.0,29.1169,29.1356,29.1076,29.1356,261813.0
2024-05-23 13:30:00,31.22,31.26,31.21,31.24,369604.0,29.1262,29.1636,29.1169,29.1449,369604.0
2024-05-23 14:00:00,31.23,31.25,31.22,31.24,232597.0,29.1356,29.1542,29.1262,29.1449,232597.0
2024-05-23 14:30:00,31.23,31.24,31.2,31.2,179878.0,29.1356,29.1449,29.1076,29.1076,179878.0
2024-05-23 15:00:00,31.21,31.25,31.2,31.24,299649.0,29.1169,29.1542,29.1076,29.1449,299649.0
2024-05-23 15:30:00,31.24,31.29,31.21,31.25,893653.0,29.1449,29.1915,29.1169,29.1542,893653.0
2024-05-24 09:30:00,31.34,31.34,31.25,31.26,428255.0,29.2382,29.2382,29.1542,29.1636,428255.0
2024-05-24 10:00:00,31.27,31.43,31.27,31.41,192333.0,29.1729,29.3222,29.1729,29.3035,192333.0
2024-05-24 10:30:00,31.42,31.44,31.38,31.41,215281.0,29.3128,29.3315,29.2755,29.3035,215281.0
2024-05-24 11:00:00,31.41,31.44,31.39,31.41,219453.0,29.3035,29.3315,29.2848,29.3035,219453.0
2024-05-24 11:30:00,31.41,31.44,31.39,31.44,168945.0,29.3035,29.3315,29.2848,29.3315,168945.0
2024-05-24 12:00:00,31.44,31.48,31.43,31.48,249245.0,29.3315,29.3688,29.3222,29.3688,249245.0
2024-05-24 12:30:00,31.48,31.48,31.44,31.47,203404.0,29.3688,29.3688,29.3315,29.3595,203404.0
2024-05-24 13:00:00,31.46,31.53,31.46,31.52,227790.0,29.3501,29.4154,29.3501,29.4061,227790.0
2024-05-24 13:30:00,31.51,31.53,31.5,31.52,197607.0,29.3968,29.4154,29.3875,29.4061,197607.0
2024-05-24 14:00:00,31.52,31.52,31.49,31.5,182529.0,29.4061,29.4061,29.3781,29.3875,182529.0
2024-05-24 14:30:00,31.5,31.52,31.49,31.5,146358.0,29.3875,29.4061,29.3781,29.3875,146358.0
2024-05-24 15:00:00,31.5,31.51,31.47,31.5,179283.0,29.3875,29.3968,29.3595,29.3875,179283.0
2024-05-24 15:30:00,31.5,31.53,31.48,31.49,348436.0,29.3875,29.4154,29.3688,29.3781,348436.0
2024-05-28 09:30:00,31.54,31.64,31.54,31.56,270857.0,29.4248,29.5181,29.4248,29.4434,270857.0
2024-05-28 10:00:00,31.56,31.59,31.52,31.52,332596.0,29.4434,29.4714,29.4061,29.4061,332596.0
2024-05-28 10:30:00,31.53,31.54,31.48,31.54,212170.0,29.4154,29.4248,29.3688,29.4248,212170.0
2024-05-28 11:00:00,31.53,31.57,31.53,31.57,72928.0,29.4154,29.4528,29.4154,29.4528,72928.0
2024-05-28 11:30:00,31.57,31.58,31.5,31.5,379695.0,29.4528,29.4621,29.3875,29.3875,379695.0
2024-05-28 12:00:00,31.51,31.54,31.5,31.52,134543.0,29.3968,29.4248,29.3875,29.4061,134543.0
2024-05-28 12:30:00,31.52,31.52,31.5,31.5,89598.0,29.4061,29.4061,29.3875,29.3875,89598.0
2024-05-28 13:00:00,31.51,31.51,31.45,31.45,253210.0,29.3968,29.3968,29.3408,29.3408,253210.0
2024-05-28 13:30:00,31.46,31.46,31.41,31.43,207772.0,29.3501,29.3501,29.3035,29.3222,207772.0
2024-05-28 14:00:00,31.43,31.45,31.4,31.42,205084.0,29.3222,29.3408,29.2942,29.3128,205084.0
2024-05-28 14:30:00,31.42,31.44,31.38,31.43,369997.0,29.3128,29.3315,29.2755,29.3222,369997.0
2024-05-28 15:00:00,31.43,31.46,31.42,31.46,199892.0,29.3222,29.3501,29.3128,29.3501,199892.0
2024-05-28 15:30:00,31.46,31.47,31.42,31.46,317035.0,29.3501,29.3595,29.3128,29.3501,317035.0
2024-05-29 09:30:00,31.34,31.38,31.22,31.33,475746.0,29.2382,29.2755,29.1262,29.2289,475746.0
2024-05-29 10:00:00,31.33,31.34,31.26,31.26,238823.0,29.2289,29.2382,29.1636,29.1636,238823.0
2024-05-29 10:30:00,31.27,31.29,31.21,31.22,447885.0,29.1729,29.1915,29.1169,29.1262,447885.0
2024-05-29 11:00:00,31.23,31.24,31.21,31.23,226564.0,29.1356,29.1449,29.1169,29.1356,226564.0
2024-05-29 11:30:00,31.23,31.24,31.21,31.22,153502.0,29.1356,29.1449,29.1169,29.1262,153502.0
2024-05-29 12:00:00,31.23,31.24,31.2,31.24,123985.0,29.1356,29.1449,29.1076,29.1449,123985.0
2024-05-29 12:30:00,31.24,31.24,31.21,31.22,106794.0,29.1449,29.1449,29.1169,29.1262,106794.0
2024-05-29 13:00:00,31.21,31.24,31.17,31.23,201510.0,29.1169,29.1449,29.0796,29.1356,201510.0
2024-05-29 13:30:00,31.24,31.24,31.22,31.24,79956.0,29.1449,29.1449,29.1262,29.1449,79956.0
2024-05-29 14:00:00,31.24,31.25,31.23,31.25,103286.0,29.1449,29.1542,29.1356,29.1542,103286.0
2024-05-29 14:30:00,31.25,31.28,31.24,31.25,190290.0,29.1542,29.1822,29.1449,29.1542,190290.0
2024-05-29 15:00:00,31.25,31.31,31.25,31.29,185502.0,29.1542,29.2102,29.1542,29.1915,185502.0
2024-05-29 15:30:00,31.3,31.3,31.18,31.19,351277.0,29.2009,29.2009,29.0889,29.0983,351277.0
2024-05-30 09:30:00,31.23,31.35,31.17,31.34,441760.0,29.1356,29.2475,29.0796,29.2382,441760.0
2024-05-30 10:00:00,31.34,31.37,31.33,31.36,131532.0,29.2382,29.2662,29.2289,29.2568,131532.0
2024-05-30 10:30:00,31.36,31.38,31.33,31.37,106052.0,29.2568,29.2755,29.2289,29.2662,106052.0
2024-05-30 11:00:00,31.37,31.43,31.36,31.43,175071.0,29.2662,29.3222,29.2568,29.3222,175071.0
2024-05-30 11:30:00,31.42,31.44,31.41,31.44,141155.0,29.3128,29.3315,29.3035,29.3315,141155.0
2024-05-30 12:00:00,31.43,31.49,31.43,31.47,276227.0,29.3222,29.3781,29.3222,29.3595,276227.0
2024-05-30 12:30:00,31.47,31.49,31.45,31.49,101732.0,29.3595,29.3781,29.3408,29.3781,101732.0
2024-05-30 13:00:00,31.49,31.5,31.47,31.49,182949.0,29.3781,29.3875,29.3595,29.3781,182949.0
2024-05-30 13:30:00,31.49,31.5,31.48,31.5,97076.0,29.3781,29.3875,29.3688,29.3875,97076.0
2024-05-30 14:00:00,31.5,31.52,31.47,31.48,119569.0,29.3875,29.4061,29.3595,29.3688,119569.0
2024-05-30 14:30:00,31.48,31.5,31.47,31.49,136410.0,29.3688,29.3875,29.3595,29.3781,136410.0
2024-05-30 15:00:00,31.48,31.49,31.42,31.46,250985.0,29.3688,29.3781,29.3128,29.3501,250985.0
2024-05-30 15:30:00,31.46,31.49,31.42,31.45,366591.0,29.3501,29.3781,29.3128,29.3408,366591.0
2024-05-31 09:30:00,31.58,31.71,31.52,31.66,560845.0,29.4621,29.5834,29.4061,29.5367,560845.0
2024-05-31 10:00:00,31.66,31.66,31.61,31.62,245046.0,29.5367,29.5367,29.4901,29.4994,245046.0
2024-05-31 10:30:00,31.62,31.64,31.61,31.63,155694.0,29.4994,29.5181,29.4901,29.5087,155694.0
2024-05-31 11:00:00,31.64,31.64,31.62,31.64,156031.0,29.5181,29.5181,29.4994,29.5181,156031.0
2024-05-31 11:30:00,31.64,31.64,31.6,31.6,255132.0,29.5181,29.5181,29.4808,29.4808,255132.0
2024-05-31 12:00:00,31.61,31.61,31.57,31.58,84251.0,29.4901,29.4901,29.4528,29.4621,84251.0
2024-05-31 12:30:00,31.58,31.63,31.57,31.63,146145.0,29.4621,29.5087,29.4528,29.5087,146145.0
2024-05-31 13:00:00,31.63,31.69,31.62,31.69,281686.0,29.5087,29.5647,29.4994,29.5647,281686.0
2024-05-31 13:30:00,31.69,31.69,31.66,31.67,213541.0,29.5647,29.5647,29.5367,29.5461,213541.0
2024-05-31 14:00:00,31.67,31.68,31.64,31.66,212103.0,29.5461,29.5554,29.5181,29.5367,212103.0
2024-05-31 14:30:00,31.66,31.66,31.62,31.63,223600.0,29.5367,29.5367,29.4994,29.5087,223600.0
2024-05-31 15:00:00,31.63,31.66,31.61,31.64,153222.0,29.5087,29.5367,29.4901,29.5181,153222.0
2024-05-31 15:30:00,31.64,31.78,31.64,31.74,615393.0,29.5181,29.6487,29.5181,29.6114,615393.0
2024-06-03 09:30:00,31.68,31.7,31.62,31.68,407172.0,29.7076,29.7263,29.6513,29.7076,407172.0
2024-06-03 10:00:00,31.68,31.76,31.68,31.71,229476.0,29.7076,29.7826,29.7076,29.7357,229476.0
2024-06-03 10:30:00,31.72,31.72,31.67,31.7,105837.0,29.7451,29.7451,29.6982,29.7263,105837.0
2024-06-03 11:00:00,31.7,31.7,31.67,31.7,95738.0,29.7263,29.7263,29.6982,29.7263,95738.0
2024-06-03 11:30:00,31.7,31.7,31.68,31.69,149178.0,29.7263,29.7263,29.7076,29.7169,149178.0
2024-06-03 12:00:00,31.7,31.7,31.64,31.66,120198.0,29.7263,29.7263,29.67,29.6888,120198.0
2024-06-03 12:30:00,31.66,31.67,31.64,31.65,109763.0,29.6888,29.6982,29.67,29.6794,109763.0
2024-06-03 13:00:00,31.64,31.69,31.63,31.68,141432.0,29.67,29.7169,29.6607,29.7076,141432.0
2024-06-03 13:30:00,31.68,31.7,31.68,31.7,139503.0,29.7076,29.7263,29.7076,29.7263,139503.0
2024-06-03 14:00:00,31.69,31.72,31.68,31.7,157846.0,29.7169,29.7451,29.7076,29.7263,157846.0
2024-06-03 14:30:00,31.71,31.72,31.69,31.7,72088.0,29.7357,29.7451,29.7169,29.7263,72088.0
2024-06-03 15:00:00,31.7,31.71,31.66,31.67,181227.0,29.7263,29.7357,29.6888,29.6982,181227.0
2024-06-03 15:30:00,31.68,31.75,31.65,31.73,377510.0,29.7076,29.7732,29.6794,29.7544,377510.0
2024-06-04 09:30:00,31.72,31.8,31.71,31.77,280006.0,29.7451,29.8201,29.7357,29.792,280006.0
2024-06-04 10:00:00,31.78,31.84,31.78,31.81,327809.0,29.8013,29.8576,29.8013,29.8295,327809.0
2024-06-04 10:30:00,31.81,31.82,31.78,31.79,180827.0,29.8295,29.8388,29.8013,29.8107,180827.0
2024-06-04 11:00:00,31.8,31.8,31.77,31.78,215628.0,29.8201,29.8201,29.792,29.8013,215628.0
2024-06-04 11:30:00,31.78,31.78,31.75,31.77,87095.0,29.8013,29.8013,29.7732,29.792,87095.0
2024-06-04 12:00:00,31.77,31.79,31.75,31.79,124719.0,29.792,29.8107,29.7732,29.8107,124719.0
2024-06-04 12:30:00,31.79,31.8,31.78,31.8,129193.0,29.8107,29.8201,29.8013,29.8201,129193.0
2024-06-04 13:00:00,31.8,31.81,31.78,31.81,106392.0,29.8201,29.8295,29.8013,29.8295,106392.0
2024-06-04 13:30:00,31.81,31.82,31.79,31.81,163023.0,29.8295,29.8388,29.8107,29.8295,163023.0
2024-06-04 14:00:00,31.81,31.81,31.79,31.8,195897.0,29.8295,29.8295,29.8107,29.8201,195897.0
2024-06-04 14:30:00,31.8,31.8,31.77,31.77,422892.0,29.8201,29.8201,29.792,29.792,422892.0
2024-06-04 15:00:00,31.77,31.77,31.74,31.76,220796.0,29.792,29.792,29.7638,29.7826,220796.0
2024-06-04 15:30:00,31.76,31.76,31.68,31.68,410498.0,29.7826,29.7826,29.7076,29.7076,410498.0
2024-06-05 09:30:00,31.76,31.78,31.68,31.71,299865.0,29.7826,29.8013,29.7076,29.7357,299865.0
2024-06-05 10:00:00,31.7,31.7,31.53,31.64,858695.0,29.7263,29.7263,29.5669,29.67,858695.0
2024-06-05 10:30:00,31.64,31.68,31.63,31.66,194548.0,29.67,29.7076,29.6607,29.6888,194548.0
2024-06-05 11:00:00,31.67,31.69,31.65,31.69,305490.0,29.6982,29.7169,29.6794,29.7169,305490.0
2024-06-05 11:30:00,31.69,31.71,31.68,31.7,158626.0,29.7169,29.7357,29.7076,29.7263,158626.0
2024-06-05 12:00:00,31.71,31.71,31.68,31.7,96186.0,29.7357,29.7357,29.7076,29.7263,96186.0
2024-06-05 12:30:00,31.69,31.71,31.67,31.68,133035.0,29.7169,29.7357,29.6982,29.7076,133035.0
2024-06-05 13:00:00,31.67,31.69,31.66,31.68,162881.0,29.6982,29.7169,29.6888,29.7076,162881.0
2024-06-05 13:30:00,31.68,31.7,31.67,31.69,134018.0,29.7076,29.7263,29.6982,29.7169,134018.0
2024-06-05 14:00:00,31.69,31.72,31.69,31.7,163227.0,29.7169,29.7451,29.7169,29.7263,163227.0
2024-06-05 14:30:00,31.7,31.72,31.68,31.7,200909.0,29.7263,29.7451,29.7076,29.7263,200909.0
2024-06-05 15:00:00,31.71,31.71,31.69,31.7,81762.0,29.7357,29.7357,29.7169,29.7263,81762.0
2024-06-05 15:30:00,31.69,31.73,31.69,31.72,197045.0,29.7169,29.7544,29.7169,29.7451,197045.0
2024-06-06 09:30:00,31.71,31.74,31.68,31.7,249825.0,29.7357,29.7638,29.7076,29.7263,249825.0
2024-06-06 10:00:00,31.7,31.74,31.69,31.71,160522.0,29.7263,29.7638,29.7169,29.7357,160522.0
2024-06-06 10:30:00,31.71,31.73,31.67,31.7,195212.0,29.7357,29.7544,29.6982,29.7263,195212.0
2024-06-06 11:00:00,31.71,31.73,31.7,31.73,231441.0,29.7357,29.7544,29.7263,29.7544,231441.0
2024-06-06 11:30:00,31.73,31.74,31.7,31.71,177539.0,29.7544,29.7638,29.7263,29.7357,177539.0
2024-06-06 12:00:00,31.71,31.72,31.71,31.72,127275.0,29.7357,29.7451,29.7357,29.7451,127275.0
2024-06-06 12:30:00,31.71,31.72,31.7,31.71,184390.0,29.7357,29.7451,29.7263,29.7357,184390.0
2024-06-06 13:00:00,31.71,31.74,31.7,31.74,145675.0,29.7357,29.7638,29.7263,29.7638,145675.0
2024-06-06 13:30:00,31.73,31.76,31.73,31.73,154650.0,29.7544,29.7826,29.7544,29.7544,154650.0
2024-06-06 14:00:00,31.73,31.74,31.7,31.73,175479.0,29.7544,29.7638,29.7263,29.7544,175479.0
2024-06-06 14:30:00,31.73,31.75,31.72,31.73,287373.0,29.7544,29.7732,29.7451,29.7544,287373.0
2024-06-06 15:00:00,31.73,31.75,31.73,31.74,150967.0,29.7544,29.7732,29.7544,29.7638,150967.0
2024-06-06 15:30:00,31.74,31.78,31.73,31.78,297577.0,29.7638,29.8013,29.7544,29.8013,297577.0
2024-06-07 09:30:00,31.64,31.65,31.56,31.59,321455.0,29.67,29.6794,29.595,29.6232,321455.0
2024-06-07 10:00:00,31.58,31.66,31.58,31.62,259982.0,29.6138,29.6888,29.6138,29.6513,259982.0
2024-06-07 10:30:00,31.63,31.65,31.61,31.62,143709.0,29.6607,29.6794,29.6419,29.6513,143709.0
2024-06-07 11:00:00,31.62,31.64,31.6,31.64,127920.0,29.6513,29.67,29.6325,29.67,127920.0
2024-06-07 11:30:00,31.64,31.65,31.62,31.63,71523.0,29.67,29.6794,29.6513,29.6607,71523.0
2024-06-07 12:00:00,31.62,31.66,31.62,31.66,191381.0,29.6513,29.6888,29.6513,29.6888,191381.0
2024-06-07 12:30:00,31.66,31.67,31.64,31.66,139245.0,29.6888,29.6982,29.67,29.6888,139245.0
2024-06-07 13:00:00,31.66,31.66,31.62,31.64,132004.0,29.6888,29.6888,29.6513,29.67,132004.0
2024-06-07 13:30:00,31.64,31.64,31.61,31.63,84368.0,29.67,29.67,29.6419,29.6607,84368.0
2024-06-07 14:00:00,31.62,31.62,31.58,31.62,156116.0,29.6513,29.6513,29.6138,29.6513,156116.0
2024-06-07 14:30:00,31.61,31.63,31.6,31.62,100800.0,29.6419,29.6607,29.6325,29.6513,100800.0
2024-06-07 15:00:00,31.61,31.7,31.61,31.68,398958.0,29.6419,29.7263,29.6419,29.7076,398958.0
2024-06-07 15:30:00,31.68,31.7,31.64,31.65,511762.0,29.7076,29.7263,29.67,29.6794,511762.0
2024-06-10 09:30:00,31.63,31.64,31.57,31.6,175411.0,29.6607,29.67,29.6044,29.6325,175411.0
2024-06-10 10:00:00,31.6,31.64,31.59,31.62,80112.0,29.6325,29.67,29.6232,29.6513,80112.0
2024-06-10 10:30:00,31.63,31.63,31.59,31.6,116499.0,29.6607,29.6607,29.6232,29.6325,116499.0
2024-06-10 11:00:00,31.6,31.6,31.56,31.57,303776.0,29.6325,29.6325,29.595,29.6044,303776.0
2024-06-10 11:30:00,31.57,31.58,31.51,31.53,162401.0,29.6044,29.6138,29.5481,29.5669,162401.0
2024-06-10 12:00:00,31.53,31.53,31.48,31.51,233563.0,29.5669,29.5669,29.52,29.5481,233563.0
2024-06-10 12:30:00,31.51,31.51,31.49,31.49,153009.0,29.5481,29.5481,29.5294,29.5294,153009.0
2024-06-10 13:00:00,31.5,31.51,31.47,31.5,130368.0,29.5388,29.5481,29.5106,29.5388,130368.0
2024-06-10 13:30:00,31.51,31.53,31.5,31.53,87946.0,29.5481,29.5669,29.5388,29.5669,87946.0
2024-06-10 14:00:00,31.52,31.53,31.5,31.52,103079.0,29.5575,29.5669,29.5388,29.5575,103079.0
2024-06-10 14:30:00,31.53,31.55,31.51,31.55,97023.0,29.5669,29.5857,29.5481,29.5857,97023.0
2024-06-10 15:00:00,31.55,31.57,31.54,31.56,110073.0,29.5857,29.6044,29.5763,29.595,110073.0
2024-06-10 15:30:00,31.55,31.56,31.53,31.54,160589.0,29.5857,29.595,29.5669,29.5763,160589.0
2024-06-11 09:30:00,31.55,31.55,31.42,31.45,311702.0,29.5857,29.5857,29.4637,29.4919,311702.0
2024-06-11 10:00:00,31.44,31.47,31.43,31.46,146946.0,29.4825,29.5106,29.4731,29.5013,146946.0
2024-06-11 10:30:00,31.46,31.48,31.45,31.48,136993.0,29.5013,29.52,29.4919,29.52,136993.0
2024-06-11 11:00:00,31.47,31.48,31.45,31.48,125735.0,29.5106,29.52,29.4919,29.52,125735.0
2024-06-11 11:30:00,31.48,31.48,31.4,31.41,530403.0,29.52,29.52,29.445,29.4544,530403.0
2024-06-11 12:00:00,31.41,31.41,31.36,31.36,184561.0,29.4544,29.4544,29.4075,29.4075,184561.0
2024-06-11 12:30:00,31.36,31.42,31.36,31.38,381470.0,29.4075,29.4637,29.4075,29.4262,381470.0
2024-06-11 13:00:00,31.38,31.47,31.37,31.43,243787.0,29.4262,29.5106,29.4169,29.4731,243787.0
2024-06-11 13:30:00,31.44,31.47,31.42,31.44,211648.0,29.4825,29.5106,29.4637,29.4825,211648.0
2024-06-11 14:00:00,31.43,31.45,31.4,31.42,235555.0,29.4731,29.4919,29.445,29.4637,235555.0
2024-06-11 14:30:00,31.41,31.44,31.39,31.4,229076.0,29.4544,29.4825,29.4356,29.445,229076.0
2024-06-11 15:00:00,31.39,31.4,31.35,31.39,424560.0,29.4356,29.445,29.3981,29.4356,424560.0
2024-06-11 15:30:00,31.39,31.43,31.38,31.39,616482.0,29.4356,29.4731,29.4262,29.4356,616482.0
2024-06-12 09:30:00,31.6,31.73,31.6,31.69,297605.0,29.6325,29.7544,29.6325,29.7169,297605.0
2024-06-12 10:00:00,31.69,31.76,31.65,31.74,232734.0,29.7169,29.7826,29.6794,29.7638,232734.0
2024-06-12 10:30:00,31.73,31.76,31.72,31.74,275747.0,29.7544,29.7826,29.7451,29.7638,275747.0
2024-06-12 11:00:00,31.74,31.76,31.73,31.75,223438.0,29.7638,29.7826,29.7544,29.7732,223438.0
2024-06-12 11:30:00,31.74,31.78,31.74,31.77,173755.0,29.7638,29.8013,29.7638,29.792,173755.0
2024-06-12 12:00:00,31.77,31.79,31.75,31.79,149667.0,29.792,29.8107,29.7732,29.8107,149667.0
2024-06-12 12:30:00,31.78,31.79,31.76,31.78,117810.0,29.8013,29.8107,29.7826,29.8013,117810.0
2024-06-12 13:00:00,31.77,31.78,31.71,31.72,299734.0,29.792,29.8013,29.7357,29.7451,299734.0
2024-06-12 13:30:00,31.71,31.73,31.7,31.72,251349.0,29.7357,29.7544,29.7263,29.7451,251349.0
2024-06-12 14:00:00,31.73,31.73,31.65,31.7,233627.0,29.7544,29.7544,29.6794,29.7263,233627.0
2024-06-12 14:30:00,31.71,31.72,31.6,31.63,246348.0,29.7357,29.7451,29.6325,29.6607,246348.0
2024-06-12 15:00:00,31.63,31.68,31.54,31.56,371906.0,29.6607,29.7076,29.5763,29.595,371906.0
2024-06-12 15:30:00,31.56,31.59,31.54,31.56,383984.0,29.595,29.6232,29.5763,29.595,383984.0
2024-06-13 09:30:00,31.66,31.67,31.51,31.52,336818.0,29.6888,29.6982,29.5481,29.5575,336818.0
2024-06-13 10:00:00,31.51,31.55,31.44,31.46,676024.0,29.5481,29.5857,29.4825,29.5013,676024.0
2024-06-13 10:30:00,31.46,31.51,31.43,31.49,252590.0,29.5013,29.5481,29.4731,29.5294,252590.0
2024-06-13 11:00:00,31.49,31.52,31.47,31.51,134939.0,29.5294,29.5575,29.5106,29.5481,134939.0
2024-06-13 11:30:00,31.51,31.58,31.51,31.56,142429.0,29.5481,29.6138,29.5481,29.595,142429.0
2024-06-13 12:00:00,31.56,31.57,31.51,31.51,228290.0,29.595,29.6044,29.5481,29.5481,228290.0
2024-06-13 12:30:00,31.51,31.56,31.51,31.55,92267.0,29.5481,29.595,29.5481,29.5857,92267.0
2024-06-13 13:00:00,31.56,31.61,31.54,31.61,128011.0,29.595,29.6419,29.5763,29.6419,128011.0
2024-06-13 13:30:00,31.6,31.62,31.58,31.59,102499.0,29.6325,29.6513,29.6138,29.6232,102499.0
2024-06-13 14:00:00,31.59,31.6,31.57,31.58,94612.0,29.6232,29.6325,29.6044,29.6138,94612.0
2024-06-13 14:30:00,31.58,31.59,31.56,31.57,163800.0,29.6138,29.6232,29.595,29.6044,163800.0
2024-06-13 15:00:00,31.56,31.59,31.55,31.57,120549.0,29.595,29.6232,29.5857,29.6044,120549.0
2024-06-13 15:30:00,31.57,31.58,31.54,31.56,222050.0,29.6044,29.6138,29.5763,29.595,222050.0
2024-06-14 09:30:00,31.55,31.6,31.54,31.56,196457.0,29.5857,29.6325,29.5763,29.595,196457.0
2024-06-14 10:00:00,31.56,31.57,31.49,31.53,121308.0,29.595,29.6044,29.5294,29.5669,121308.0
2024-06-14 10:30:00,31.52,31.52,31.49,31.5,122311.0,29.5575,29.5575,29.5294,29.5388,122311.0
2024-06-14 11:00:00,31.5,31.51,31.48,31.5,139639.0,29.5388,29.5481,29.52,29.5388,139639.0
2024-06-14 11:30:00,31.5,31.5,31.46,31.49,125457.0,29.5388,29.5388,29.5013,29.5294,125457.0
2024-06-14 12:00:00,31.49,31.52,31.48,31.49,246017.0,29.5294,29.5575,29.52,29.5294,246017.0
2024-06-14 12:30:00,31.49,31.51,31.48,31.49,119838.0,29.5294,29.5481,29.52,29.5294,119838.0
2024-06-14 13:00:00,31.49,31.55,31.48,31.53,136435.0,29.5294,29.5857,29.52,29.5669,136435.0
2024-06-14 13:30:00,31.53,31.53,31.49,31.5,70938.0,29.5669,29.5669,29.5294,29.5388,70938.0
2024-06-14 14:00:00,31.5,31.52,31.48,31.51,89980.0,29.5388,29.5575,29.52,29.5481,89980.0
2024-06-14 14:30:00,31.5,31.51,31.45,31.47,134873.0,29.5388,29.5481,29.4919,29.5106,134873.0
2024-06-14 15:00:00,31.48,31.48,31.43,31.47,291722.0,29.52,29.52,29.4731,29.5106,291722.0
2024-06-14 15:30:00,31.46,31.49,31.45,31.46,235311.0,29.5013,29.5294,29.4919,29.5013,235311.0
2024-06-17 09:30:00,31.4,31.45,31.37,31.41,314262.0,29.445,29.4919,29.4169,29.4544,314262.0
2024-06-17 10:00:00,31.41,31.46,31.41,31.45,556482.0,29.4544,29.5013,29.4544,29.4919,556482.0
2024-06-17 10:30:00,31.45,31.46,31.42,31.44,114114.0,29.4919,29.5013,29.4637,29.4825,114114.0
2024-06-17 11:00:00,31.43,31.45,31.32,31.34,383170.0,29.4731,29.4919,29.37,29.3887,383170.0
2024-06-17 11:30:00,31.34,31.36,31.3,31.34,350014.0,29.3887,29.4075,29.3512,29.3887,350014.0
2024-06-17 12:00:00,31.34,31.37,31.33,31.36,183994.0,29.3887,29.4169,29.3793,29.4075,183994.0
2024-06-17 12:30:00,31.35,31.37,31.33,31.34,144788.0,29.3981,29.4169,29.3793,29.3887,144788.0
2024-06-17 13:00:00,31.34,31.4,31.33,31.38,349852.0,29.3887,29.445,29.3793,29.4262,349852.0
2024-06-17 13:30:00,31.37,31.39,31.36,31.38,196315.0,29.4169,29.4356,29.4075,29.4262,196315.0
2024-06-17 14:00:00,31.38,31.43,31.37,31.43,193346.0,29.4262,29.4731,29.4169,29.4731,193346.0
2024-06-17 14:30:00,31.43,31.43,31.4,31.42,136571.0,29.4731,29.4731,29.445,29.4637,136571.0
2024-06-17 15:00:00,31.42,31.43,31.41,31.42,124126.0,29.4637,29.4731,29.4544,29.4637,124126.0
2024-06-17 15:30:00,31.42,31.44,31.4,31.41,268200.0,29.4637,29.4825,29.445,29.4544,268200.0
2024-06-18 09:30:00,31.43,31.47,31.43,31.46,175752.0,29.4731,29.5106,29.4731,29.5013,175752.0
2024-06-18 10:00:00,31.45,31.55,31.45,31.54,181490.0,29.4919,29.5857,29.4919,29.5763,181490.0
2024-06-18 10:30:00,31.55,31.58,31.53,31.54,184562.0,29.5857,29.6138,29.5669,29.5763,184562.0
2024-06-18 11:00:00,31.54,31.55,31.53,31.55,101029.0,29.5763,29.5857,29.5669,29.5857,101029.0
2024-06-18 11:30:00,31.55,31.59,31.54,31.57,177084.0,29.5857,29.6232,29.5763,29.6044,177084.0
2024-06-18 12:00:00,31.56,31.59,31.56,31.57,120662.0,29.595,29.6232,29.595,29.6044,120662.0
2024-06-18 12:30:00,31.57,31.59,31.56,31.58,952541.0,29.6044,29.6232,29.595,29.6138,952541.0
2024-06-18 13:00:00,31.57,31.59,31.54,31.57,179555.0,29.6044,29.6232,29.5763,29.6044,179555.0
2024-06-18 13:30:00,31.57,31.58,31.55,31.56,120908.0,29.6044,29.6138,29.5857,29.595,120908.0
2024-06-18 14:00:00,31.57,31.57,31.53,31.54,175616.0,29.6044,29.6044,29.5669,29.5763,175616.0
2024-06-18 14:30:00,31.54,31.57,31.54,31.57,119399.0,29.5763,29.6044,29.5763,29.6044,119399.0
2024-06-18 15:00:00,31.57,31.57,31.55,31.55,136186.0,29.6044,29.6044,29.5857,29.5857,136186.0
2024-06-18 15:30:00,31.55,31.59,31.55,31.57,282658.0,29.5857,29.6232,29.5857,29.6044,282658.0
2024-06-20 09:30:00,31.49,31.55,31.46,31.51,275232.0,29.5294,29.5857,29.5013,29.5481,275232.0
2024-06-20 10:00:00,31.52,31.52,31.46,31.5,345149.0,29.5575,29.5575,29.5013,29.5388,345149.0
2024-06-20 10:30:00,31.5,31.52,31.48,31.51,143333.0,29.5388,29.5575,29.52,29.5481,143333.0
2024-06-20 11:00:00,31.51,31.53,31.49,31.52,139902.0,29.5481,29.5669,29.5294,29.5575,139902.0
2024-06-20 11:30:00,31.51,31.52,31.5,31.51,97814.0,29.5481,29.5575,29.5388,29.5481,97814.0
2024-06-20 12:00:00,31.5,31.52,31.47,31.48,205380.0,29.5388,29.5575,29.5106,29.52,205380.0
2024-06-20 12:30:00,31.48,31.51,31.46,31.51,195119.0,29.52,29.5481,29.5013,29.5481,195119.0
2024-06-20 13:00:00,31.51,31.54,31.49,31.52,385194.0,29.5481,29.5763,29.5294,29.5575,385194.0
2024-06-20 13:30:00,31.52,31.52,31.47,31.49,319325.0,29.5575,29.5575,29.5106,29.5294,319325.0
2024-06-20 14:00:00,31.49,31.53,31.48,31.53,242013.0,29.5294,29.5669,29.52,29.5669,242013.0
2024-06-20 14:30:00,31.53,31.54,31.52,31.52,158496.0,29.5669,29.5763,29.5575,29.5575,158496.0
2024-06-20 15:00:00,31.53,31.53,31.5,31.52,138138.0,29.5669,29.5669,29.5388,29.5575,138138.0
2024-06-20 15:30:00,31.52,31.52,31.49,31.52,179232.0,29.5575,29.5575,29.5294,29.5575,179232.0
2024-06-21 09:30:00,31.51,31.53,31.46,31.5,228130.0,29.5481,29.5669,29.5013,29.5388,228130.0
2024-06-21 10:00:00,31.5,31.58,31.48,31.57,251034.0,29.5388,29.6138,29.52,29.6044,251034.0
2024-06-21 10:30:00,31.57,31.62,31.55,31.62,364667.0,29.6044,29.6513,29.5857,29.6513,364667.0
2024-06-21 11:00:00,31.61,31.64,31.6,31.61,287433.0,29.6419,29.67,29.6325,29.6419,287433.0
2024-06-21 11:30:00,31.62,31.62,31.59,31.59,153889.0,29.6513,29.6513,29.6232,29.6232,153889.0
2024-06-21 12:00:00,31.59,31.61,31.58,31.59,69481.0,29.6232,29.6419,29.6138,29.6232,69481.0
2024-06-21 12:30:00,31.58,31.59,31.56,31.57,143953.0,29.6138,29.6232,29.595,29.6044,143953.0
2024-06-21 13:00:00,31.57,31.58,31.53,31.55,175407.0,29.6044,29.6138,29.5669,29.5857,175407.0
2024-06-21 13:30:00,31.54,31.55,31.52,31.55,160778.0,29.5763,29.5857,29.5575,29.5857,160778.0
2024-06-21 14:00:00,31.55,31.55,31.54,31.54,82316.0,29.5857,29.5857,29.5763,29.5763,82316.0
2024-06-21 14:30:00,31.55,31.55,31.53,31.54,138414.0,29.5857,29.5857,29.5669,29.5763,138414.0
2024-06-21 15:00:00,31.54,31.54,31.53,31.54,67601.0,29.5763,29.5763,29.5669,29.5763,67601.0
2024-06-21 15:30:00,31.54,31.57,31.51,31.56,337536.0,29.5763,29.6044,29.5481,29.595,337536.0
2024-06-24 09:30:00,31.54,31.65,31.54,31.64,257476.0,29.5763,29.6794,29.5763,29.67,257476.0
2024-06-24 10:00:00,31.63,31.66,31.61,31.62,156438.0,29.6607,29.6888,29.6419,29.6513,156438.0
2024-06-24 10:30:00,31.62,31.69,31.61,31.68,235571.0,29.6513,29.7169,29.6419,29.7076,235571.0
2024-06-24 11:00:00,31.68,31.69,31.66,31.67,182383.0,29.7076,29.7169,29.6888,29.6982,182383.0
2024-06-24 11:30:00,31.67,31.67,31.65,31.66,181146.0,29.6982,29.6982,29.6794,29.6888,181146.0
2024-06-24 12:00:00,31.65,31.67,31.65,31.66,109493.0,29.6794,29.6982,29.6794,29.6888,109493.0
2024-06-24 12:30:00,31.66,31.66,31.64,31.65,94244.0,29.6888,29.6888,29.67,29.6794,94244.0
2024-06-24 13:00:00,31.65,31.65,31.62,31.65,91322.0,29.6794,29.6794,29.6513,29.6794,91322.0
2024-06-24 13:30:00,31.65,31.66,31.62,31.65,216534.0,29.6794,29.6888,29.6513,29.6794,216534.0
2024-06-24 14:00:00,31.65,31.66,31.63,31.65,182808.0,29.6794,29.6888,29.6607,29.6794,182808.0
2024-06-24 14:30:00,31.65,31.66,31.62,31.65,1039625.0,29.6794,29.6888,29.6513,29.6794,1039625.0
2024-06-24 15:00:00,31.65,31.65,31.61,31.62,156234.0,29.6794,29.6794,29.6419,29.6513,156234.0
2024-06-24 15:30:00,31.62,31.64,31.61,31.64,318268.0,29.6513,29.67,29.6419,29.67,318268.0
2024-06-25 09:30:00,31.69,31.69,31.6,31.65,120623.0,29.7169,29.7169,29.6325,29.6794,120623.0
2024-06-25 10:00:00,31.66,31.67,31.6,31.66,318513.0,29.6888,29.6982,29.6325,29.6888,318513.0
2024-06-25 10:30:00,31.66,31.66,31.61,31.63,126059.0,29.6888,29.6888,29.6419,29.6607,126059.0
2024-06-25 11:00:00,31.63,31.63,31.57,31.58,119215.0,29.6607,29.6607,29.6044,29.6138,119215.0
2024-06-25 11:30:00,31.58,31.63,31.57,31.63,167630.0,29.6138,29.6607,29.6044,29.6607,167630.0
2024-06-25 12:00:00,31.62,31.63,31.6,31.61,97706.0,29.6513,29.6607,29.6325,29.6419,97706.0
2024-06-25 12:30:00,31.61,31.61,31.59,31.6,83184.0,29.6419,29.6419,29.6232,29.6325,83184.0
2024-06-25 13:00:00,31.6,31.61,31.59,31.61,96449.0,29.6325,29.6419,29.6232,29.6419,96449.0
2024-06-25 13:30:00,31.6,31.62,31.58,31.59,106227.0,29.6325,29.6513,29.6138,29.6232,106227.0
2024-06-25 14:00:00,31.59,31.61,31.58,31.61,136100.0,29.6232,29.6419,29.6138,29.6419,136100.0
2024-06-25 14:30:00,31.61,31.63,31.6,31.62,183863.0,29.6419,29.6607,29.6325,29.6513,183863.0
2024-06-25 15:00:00,31.62,31.65,31.61,31.65,194670.0,29.6513,29.6794,29.6419,29.6794,194670.0
2024-06-25 15:30:00,31.65,31.66,31.63,31.65,288672.0,29.6794,29.6888,29.6607,29.6794,288672.0
2024-06-26 09:30:00,31.59,31.61,31.57,31.6,203894.0,29.6232,29.6419,29.6044,29.6325,203894.0
2024-06-26 10:00:00,31.6,31.63,31.57,31.58,214020.0,29.6325,29.6607,29.6044,29.6138,214020.0
2024-06-26 10:30:00,31.58,31.6,31.57,31.59,138234.0,29.6138,29.6325,29.6044,29.6232,138234.0
2024-06-26 11:00:00,31.59,31.61,31.57,31.6,131840.0,29.6232,29.6419,29.6044,29.6325,131840.0
2024-06-26 11:30:00,31.6,31.63,31.58,31.63,103143.0,29.6325,29.6607,29.6138,29.6607,103143.0
2024-06-26 12:00:00,31.63,31.64,31.62,31.64,81477.0,29.6607,29.67,29.6513,29.67,81477.0
2024-06-26 12:30:00,31.64,31.64,31.63,31.64,78677.0,29.67,29.67,29.6607,29.67,78677.0
2024-06-26 13:00:00,31.64,31.68,31.63,31.68,127717.0,29.67,29.7076,29.6607,29.7076,127717.0
2024-06-26 13:30:00,31.68,31.69,31.66,31.68,208966.0,29.7076,29.7169,29.6888,29.7076,208966.0
2024-06-26 14:00:00,31.68,31.68,31.63,31.64,183310.0,29.7076,29.7076,29.6607,29.67,183310.0
2024-06-26 14:30:00,31.64,31.65,31.62,31.63,220037.0,29.67,29.6794,29.6513,29.6607,220037.0
2024-06-26 15:00:00,31.63,31.64,31.61,31.64,192057.0,29.6607,29.67,29.6419,29.67,192057.0
2024-06-26 15:30:00,31.64,31.65,31.63,31.64,273694.0,29.67,29.6794,29.6607,29.67,273694.0
2024-06-27 09:30:00,31.65,31.74,31.63,31.71,335766.0,29.6794,29.7638,29.6607,29.7357,335766.0
2024-06-27 10:00:00,31.71,31.73,31.67,31.7,262027.0,29.7357,29.7544,29.6982,29.7263,262027.0
2024-06-27 10:30:00,31.69,31.71,31.67,31.7,132165.0,29.7169,29.7357,29.6982,29.7263,132165.0
2024-06-27 11:00:00,31.69,31.7,31.65,31.65,132749.0,29.7169,29.7263,29.6794,29.6794,132749.0
2024-06-27 11:30:00,31.66,31.67,31.65,31.66,77353.0,29.6888,29.6982,29.6794,29.6888,77353.0
2024-06-27 12:00:00,31.67,31.67,31.66,31.66,48325.0,29.6982,29.6982,29.6888,29.6888,48325.0
2024-06-27 12:30:00,31.67,31.67,31.64,31.64,100355.0,29.6982,29.6982,29.67,29.67,100355.0
2024-06-27 13:00:00,31.64,31.65,31.61,31.62,120612.0,29.67,29.6794,29.6419,29.6513,120612.0
2024-06-27 13:30:00,31.63,31.64,31.62,31.64,95328.0,29.6607,29.67,29.6513,29.67,95328.0
2024-06-27 14:00:00,31.64,31.64,31.61,31.62,148551.0,29.67,29.67,29.6419,29.6513,148551.0
2024-06-27 14:30:00,31.62,31.63,31.59,31.6,144839.0,29.6513,29.6607,29.6232,29.6325,144839.0
2024-06-27 15:00:00,31.6,31.61,31.58,31.59,163647.0,29.6325,29.6419,29.6138,29.6232,163647.0
2024-06-27 15:30:00,31.59,31.61,31.58,31.61,307421.0,29.6232,29.6419,29.6138,29.6419,307421.0
2024-06-28 09:30:00,31.65,31.72,31.58,31.59,438986.0,29.6794,29.7451,29.6138,29.6232,438986.0
2024-06-28 10:00:00,31.59,31.61,31.52,31.54,421417.0,29.6232,29.6419,29.5575,29.5763,421417.0
2024-06-28 10:30:00,31.54,31.57,31.52,31.54,139188.0,29.5763,29.6044,29.5575,29.5763,139188.0
2024-06-28 11:00:00,31.55,31.55,31.49,31.53,232530.0,29.5857,29.5857,29.5294,29.5669,232530.0
2024-06-28 11:30:00,31.52,31.55,31.5,31.54,252824.0,29.5575,29.5857,29.5388,29.5763,252824.0
2024-06-28 12:00:00,31.55,31.56,31.5,31.53,311559.0,29.5857,29.595,29.5388,29.5669,311559.0
2024-06-28 12:30:00,31.54,31.55,31.51,31.54,81640.0,29.5763,29.5857,29.5481,29.5763,81640.0
2024-06-28 13:00:00,31.54,31.57,31.53,31.57,120519.0,29.5763,29.6044,29.5669,29.6044,120519.0
2024-06-28 13:30:00,31.57,31.57,31.54,31.56,120266.0,29.6044,29.6044,29.5763,29.595,120266.0
2024-06-28 14:00:00,31.56,31.58,31.55,31.57,213342.0,29.595,29.6138,29.5857,29.6044,213342.0
2024-06-28 14:30:00,31.57,31.57,31.55,31.56,176346.0,29.6044,29.6044,29.5857,29.595,176346.0
2024-06-28 15:00:00,31.56,31.57,31.55,31.56,143899.0,29.595,29.6044,29.5857,29.595,143899.0
2024-06-28 15:30:00,31.56,31.56,31.5,31.55,647419.0,29.595,29.595,29.5388,29.5857,647419.0
2024-07-01 09:30:00,31.31,31.39,31.29,31.39,378161.0,29.5145,29.59,29.4957,29.59,378161.0
2024-07-01 10:00:00,31.39,31.45,31.32,31.32,270773.0,29.59,29.6465,29.524,29.524,270773.0
2024-07-01 10:30:00,31.33,31.33,31.17,31.19,508694.0,29.5334,29.5334,29.3826,29.4014,508694.0
2024-07-01 11:00:00,31.2,31.22,31.14,31.16,529459.0,29.4109,29.4297,29.3543,29.3732,529459.0
2024-07-01 11:30:00,31.15,31.2,31.11,31.19,368388.0,29.3637,29.4109,29.326,29.4014,368388.0
2024-07-01 12:00:00,31.19,31.23,31.17,31.22,183578.0,29.4014,29.4391,29.3826,29.4297,183578.0
2024-07-01 12:30:00,31.22,31.23,31.19,31.21,152387.0,29.4297,29.4391,29.4014,29.4203,152387.0
2024-07-01 13:00:00,31.21,31.23,31.2,31.23,110039.0,29.4203,29.4391,29.4109,29.4391,110039.0
2024-07-01 13:30:00,31.23,31.28,31.22,31.27,128411.0,29.4391,29.4863,29.4297,29.4768,128411.0
2024-07-01 14:00:00,31.27,31.27,31.23,31.24,162102.0,29.4768,29.4768,29.4391,29.4486,162102.0
2024-07-01 14:30:00,31.24,31.27,31.23,31.26,159034.0,29.4486,29.4768,29.4391,29.4674,159034.0
2024-07-01 15:00:00,31.26,31.28,31.24,31.27,230258.0,29.4674,29.4863,29.4486,29.4768,230258.0
2024-07-01 15:30:00,31.27,31.28,31.24,31.28,358262.0,29.4768,29.4863,29.4486,29.4863,358262.0
2024-07-02 09:30:00,31.39,31.39,31.31,31.37,291439.0,29.59,29.59,29.5145,29.5711,291439.0
2024-07-02 10:00:00,31.37,31.39,31.3,31.39,210547.0,29.5711,29.59,29.5051,29.59,210547.0
2024-07-02 10:30:00,31.39,31.39,31.36,31.36,200396.0,29.59,29.59,29.5617,29.5617,200396.0
2024-07-02 11:00:00,31.37,31.37,31.33,31.35,121836.0,29.5711,29.5711,29.5334,29.5523,121836.0
2024-07-02 11:30:00,31.36,31.37,31.35,31.36,88185.0,29.5617,29.5711,29.5523,29.5617,88185.0
2024-07-02 12:00:00,31.36,31.39,31.35,31.39,135578.0,29.5617,29.59,29.5523,29.59,135578.0
2024-07-02 12:30:00,31.39,31.39,31.36,31.36,124554.0,29.59,29.59,29.5617,29.5617,124554.0
2024-07-02 13:00:00,31.36,31.37,31.35,31.36,169474.0,29.5617,29.5711,29.5523,29.5617,169474.0
2024-07-02 13:30:00,31.37,31.38,31.35,31.38,119904.0,29.5711,29.5805,29.5523,29.5805,119904.0
2024-07-02 14:00:00,31.37,31.4,31.36,31.4,142564.0,29.5711,29.5994,29.5617,29.5994,142564.0
2024-07-02 14:30:00,31.39,31.41,31.39,31.41,192874.0,29.59,29.6088,29.59,29.6088,192874.0
2024-07-02 15:00:00,31.4,31.42,31.38,31.41,152820.0,29.5994,29.6182,29.5805,29.6088,152820.0
2024-07-02 15:30:00,31.42,31.42,31.39,31.42,279969.0,29.6182,29.6182,29.59,29.6182,279969.0
2024-07-03 09:30:00,31.46,31.51,31.44,31.5,251104.0,29.6559,29.7031,29.6371,29.6937,251104.0
2024-07-03 10:00:00,31.51,31.58,31.51,31.55,227820.0,29.7031,29.7691,29.7031,29.7408,227820.0
2024-07-03 10:30:00,31.55,31.64,31.54,31.61,468616.0,29.7408,29.8256,29.7314,29.7973,468616.0
2024-07-03 11:00:00,31.61,31.68,31.59,31.67,760703.0,29.7973,29.8633,29.7785,29.8539,760703.0
2024-07-03 11:30:00,31.67,31.67,31.61,31.63,247781.0,29.8539,29.8539,29.7973,29.8162,247781.0
2024-07-03 12:00:00,31.63,31.66,31.62,31.65,320998.0,29.8162,29.8445,29.8068,29.8351,320998.0
2024-07-03 12:30:00,31.64,31.68,31.62,31.68,341435.0,29.8256,29.8633,29.8068,29.8633,341435.0
2024-07-05 09:30:00,31.81,31.81,31.65,31.68,439594.0,29.9859,29.9859,29.8351,29.8633,439594.0
2024-07-05 10:00:00,31.68,31.69,31.61,31.65,253647.0,29.8633,29.8728,29.7973,29.8351,253647.0
2024-07-05 10:30:00,31.65,31.68,31.62,31.67,251992.0,29.8351,29.8633,29.8068,29.8539,251992.0
2024-07-05 11:00:00,31.67,31.7,31.66,31.7,170831.0,29.8539,29.8822,29.8445,29.8822,170831.0
2024-07-05 11:30:00,31.7,31.7,31.67,31.68,158428.0,29.8822,29.8822,29.8539,29.8633,158428.0
2024-07-05 12:00:00,31.67,31.69,31.65,31.68,140545.0,29.8539,29.8728,29.8351,29.8633,140545.0
2024-07-05 12:30:00,31.68,31.68,31.67,31.68,102422.0,29.8633,29.8633,29.8539,29.8633,102422.0
2024-07-05 13:00:00,31.68,31.68,31.66,31.68,295056.0,29.8633,29.8633,29.8445,29.8633,295056.0
2024-07-05 13:30:00,31.68,31.69,31.67,31.69,159741.0,29.8633,29.8728,29.8539,29.8728,159741.0
2024-07-05 14:00:00,31.69,31.69,31.66,31.69,172457.0,29.8728,29.8728,29.8445,29.8728,172457.0
2024-07-05 14:30:00,31.69,31.69,31.67,31.69,117844.0,29.8728,29.8728,29.8539,29.8728,117844.0
2024-07-05 15:00:00,31.69,31.69,31.67,31.68,152888.0,29.8728,29.8728,29.8539,29.8633,152888.0
2024-07-05 15:30:00,31.69,31.7,31.65,31.67,308788.0,29.8728,29.8822,29.8351,29.8539,308788.0
2024-07-08 09:30:00,31.71,31.71,31.63,31.68,193780.0,29.8916,29.8916,29.8162,29.8633,193780.0
2024-07-08 10:00:00,31.67,31.7,31.64,31.66,166450.0,29.8539,29.8822,29.8256,29.8445,166450.0
2024-07-08 10:30:00,31.65,31.66,31.63,31.65,124721.0,29.8351,29.8445,29.8162,29.8351,124721.0
2024-07-08 11:00:00,31.65,31.71,31.64,31.68,202797.0,29.8351,29.8916,29.8256,29.8633,202797.0
2024-07-08 11:30:00,31.67,31.68,31.6,31.62,334351.0,29.8539,29.8633,29.7879,29.8068,334351.0
2024-07-08 12:00:00,31.62,31.63,31.6,31.61,122522.0,29.8068,29.8162,29.7879,29.7973,122522.0
2024-07-08 12:30:00,31.6,31.63,31.6,31.63,134266.0,29.7879,29.8162,29.7879,29.8162,134266.0
2024-07-08 13:00:00,31.62,31.63,31.6,31.61,134102.0,29.8068,29.8162,29.7879,29.7973,134102.0
2024-07-08 13:30:00,31.61,31.63,31.61,31.62,132760.0,29.7973,29.8162,29.7973,29.8068,132760.0
2024-07-08 14:00:00,31.61,31.62,31.6,31.61,74068.0,29.7973,29.8068,29.7879,29.7973,74068.0
2024-07-08 14:30:00,31.6,31.61,31.58,31.59,116347.0,29.7879,29.7973,29.7691,29.7785,116347.0
2024-07-08 15:00:00,31.59,31.6,31.59,31.59,89980.0,29.7785,29.7879,29.7785,29.7785,89980.0
2024-07-08 15:30:00,31.6,31.6,31.53,31.59,283642.0,29.7879,29.7879,29.7219,29.7785,283642.0
2024-07-09 09:30:00,31.58,31.58,31.51,31.55,182225.0,29.7691,29.7691,29.7031,29.7408,182225.0
2024-07-09 10:00:00,31.55,31.56,31.46,31.49,206778.0,29.7408,29.7502,29.6559,29.6842,206778.0
2024-07-09 10:30:00,31.48,31.49,31.45,31.46,139645.0,29.6748,29.6842,29.6465,29.6559,139645.0
2024-07-09 11:00:00,31.46,31.48,31.43,31.43,146644.0,29.6559,29.6748,29.6277,29.6277,146644.0
2024-07-09 11:30:00,31.44,31.49,31.43,31.49,161376.0,29.6371,29.6842,29.6277,29.6842,161376.0
2024-07-09 12:00:00,31.49,31.52,31.48,31.51,161567.0,29.6842,29.7125,29.6748,29.7031,161567.0
2024-07-09 12:30:00,31.51,31.51,31.47,31.5,207307.0,29.7031,29.7031,29.6654,29.6937,207307.0
2024-07-09 13:00:00,31.5,31.5,31.46,31.46,266668.0,29.6937,29.6937,29.6559,29.6559,266668.0
2024-07-09 13:30:00,31.46,31.48,31.44,31.44,255564.0,29.6559,29.6748,29.6371,29.6371,255564.0
2024-07-09 14:00:00,31.45,31.45,31.42,31.43,320419.0,29.6465,29.6465,29.6182,29.6277,320419.0
2024-07-09 14:30:00,31.43,31.44,31.41,31.43,356184.0,29.6277,29.6371,29.6088,29.6277,356184.0
2024-07-09 15:00:00,31.43,31.43,31.4,31.43,392770.0,29.6277,29.6277,29.5994,29.6277,392770.0
2024-07-09 15:30:00,31.42,31.43,31.36,31.39,1205056.0,29.6182,29.6277,29.5617,29.59,1205056.0
2024-07-10 09:30:00,31.41,31.45,31.36,31.44,357223.0,29.6088,29.6465,29.5617,29.6371,357223.0
2024-07-10 10:00:00,31.44,31.47,31.43,31.46,201865.0,29.6371,29.6654,29.6277,29.6559,201865.0
2024-07-10 10:30:00,31.46,31.47,31.43,31.45,142944.0,29.6559,29.6654,29.6277,29.6465,142944.0
2024-07-10 11:00:00,31.45,31.48,31.44,31.47,272762.0,29.6465,29.6748,29.6371,29.6654,272762.0
2024-07-10 11:30:00,31.48,31.5,31.47,31.49,116047.0,29.6748,29.6937,29.6654,29.6842,116047.0
2024-07-10 12:00:00,31.48,31.53,31.48,31.52,195048.0,29.6748,29.7219,29.6748,29.7125,195048.0
2024-07-10 12:30:00,31.51,31.54,31.51,31.52,128490.0,29.7031,29.7314,29.7031,29.7125,128490.0
2024-07-10 13:00:00,31.52,31.55,31.51,31.54,128352.0,29.7125,29.7408,29.7031,29.7314,128352.0
2024-07-10 13:30:00,31.54,31.55,31.53,31.54,155228.0,29.7314,29.7408,29.7219,29.7314,155228.0
2024-07-10 14:00:00,31.54,31.54,31.51,31.52,176033.0,29.7314,29.7314,29.7031,29.7125,176033.0
2024-07-10 14:30:00,31.52,31.54,31.52,31.54,167083.0,29.7125,29.7314,29.7125,29.7314,167083.0
2024-07-10 15:00:00,31.53,31.55,31.53,31.55,168676.0,29.7219,29.7408,29.7219,29.7408,168676.0
2024-07-10 15:30:00,31.55,31.58,31.54,31.57,318659.0,29.7408,29.7691,29.7314,29.7596,318659.0
2024-07-11 09:30:00,31.7,31.81,31.66,31.8,511286.0,29.8822,29.9859,29.8445,29.9764,511286.0
2024-07-11 10:00:00,31.8,31.85,31.79,31.82,653608.0,29.9764,30.0236,29.967,29.9953,653608.0
2024-07-11 10:30:00,31.81,31.83,31.78,31.81,330668.0,29.9859,30.0047,29.9576,29.9859,330668.0
2024-07-11 11:00:00,31.81,31.89,31.8,31.89,582480.0,29.9859,30.0613,29.9764,30.0613,582480.0
2024-07-11 11:30:00,31.89,31.89,31.84,31.87,395693.0,30.0613,30.0613,30.0142,30.0424,395693.0
2024-07-11 12:00:00,31.87,31.87,31.83,31.86,190930.0,30.0424,30.0424,30.0047,30.033,190930.0
2024-07-11 12:30:00,31.85,31.86,31.83,31.85,125998.0,30.0236,30.033,30.0047,30.0236,125998.0
2024-07-11 13:00:00,31.85,31.86,31.8,31.84,154807.0,30.0236,30.033,29.9764,30.0142,154807.0
2024-07-11 13:30:00,31.84,31.85,31.81,31.83,104682.0,30.0142,30.0236,29.9859,30.0047,104682.0
2024-07-11 14:00:00,31.83,31.85,31.82,31.84,245001.0,30.0047,30.0236,29.9953,30.0142,245001.0
2024-07-11 14:30:00,31.84,31.87,31.83,31.87,205712.0,30.0142,30.0424,30.0047,30.0424,205712.0
2024-07-11 15:00:00,31.87,31.87,31.84,31.85,186538.0,30.0424,30.0424,30.0142,30.0236,186538.0
2024-07-11 15:30:00,31.85,31.92,31.84,31.92,509573.0,30.0236,30.0896,30.0142,30.0896,509573.0
2024-07-12 09:30:00,31.96,32.04,31.91,32.03,728165.0,30.1273,30.2027,30.0801,30.1933,728165.0
2024-07-12 10:00:00,32.03,32.04,31.94,31.96,291882.0,30.1933,30.2027,30.1084,30.1273,291882.0
2024-07-12 10:30:00,31.96,31.98,31.94,31.96,263554.0,30.1273,30.1461,30.1084,30.1273,263554.0
2024-07-12 11:00:00,31.96,32.02,31.95,32.0,245694.0,30.1273,30.1838,30.1178,30.165,245694.0
2024-07-12 11:30:00,32.0,32.01,31.99,32.0,224537.0,30.165,30.1744,30.1556,30.165,224537.0
2024-07-12 12:00:00,32.0,32.0,31.98,31.98,195536.0,30.165,30.165,30.1461,30.1461,195536.0
2024-07-12 12:30:00,31.99,31.99,31.93,31.95,313611.0,30.1556,30.1556,30.099,30.1178,313611.0
2024-07-12 13:00:00,31.95,31.95,31.91,31.94,221039.0,30.1178,30.1178,30.0801,30.1084,221039.0
2024-07-12 13:30:00,31.94,31.94,31.88,31.91,247078.0,30.1084,30.1084,30.0519,30.0801,247078.0
2024-07-12 14:00:00,31.9,31.93,31.88,31.9,230314.0,30.0707,30.099,30.0519,30.0707,230314.0
2024-07-12 14:30:00,31.9,31.92,31.87,31.92,232222.0,30.0707,30.0896,30.0424,30.0896,232222.0
2024-07-12 15:00:00,31.91,31.93,31.9,31.93,220662.0,30.0801,30.099,30.0707,30.099,220662.0
2024-07-12 15:30:00,31.93,31.97,31.89,31.97,407126.0,30.099,30.1367,30.0613,30.1367,407126.0
2024-07-15 09:30:00,31.95,31.95,31.89,31.9,251353.0,30.1178,30.1178,30.0613,30.0707,251353.0
2024-07-15 10:00:00,31.91,31.92,31.89,31.91,127462.0,30.0801,30.0896,30.0613,30.0801,127462.0
2024-07-15 10:30:00,31.91,31.93,31.9,31.93,176896.0,30.0801,30.099,30.0707,30.099,176896.0
2024-07-15 11:00:00,31.93,31.94,31.91,31.93,145735.0,30.099,30.1084,30.0801,30.099,145735.0
2024-07-15 11:30:00,31.93,31.97,31.92,31.97,134793.0,30.099,30.1367,30.0896,30.1367,134793.0
2024-07-15 12:00:00,31.97,31.97,31.92,31.94,113532.0,30.1367,30.1367,30.0896,30.1084,113532.0
2024-07-15 12:30:00,31.94,31.94,31.86,31.87,170157.0,30.1084,30.1084,30.033,30.0424,170157.0
2024-07-15 13:00:00,31.87,31.91,31.84,31.88,234688.0,30.0424,30.0801,30.0142,30.0519,234688.0
2024-07-15 13:30:00,31.88,31.9,31.85,31.88,131016.0,30.0519,30.0707,30.0236,30.0519,131016.0
2024-07-15 14:00:00,31.89,31.92,31.88,31.91,124859.0,30.0613,30.0896,30.0519,30.0801,124859.0
2024-07-15 14:30:00,31.91,31.92,31.9,31.91,162384.0,30.0801,30.0896,30.0707,30.0801,162384.0
2024-07-15 15:00:00,31.9,31.91,31.89,31.91,161903.0,30.0707,30.0801,30.0613,30.0801,161903.0
2024-07-15 15:30:00,31.91,31.94,31.89,31.94,323386.0,30.0801,30.1084,30.0613,30.1084,323386.0
2024-07-16 09:30:00,31.98,32.02,31.95,32.01,281153.0,30.1461,30.1838,30.1178,30.1744,281153.0
2024-07-16 10:00:00,32.02,32.02,31.99,31.99,164232.0,30.1838,30.1838,30.1556,30.1556,164232.0
2024-07-16 10:30:00,32.0,32.0,31.96,31.98,132829.0,30.165,30.165,30.1273,30.1461,132829.0
2024-07-16 11:00:00,31.98,31.99,31.95,31.96,125644.0,30.1461,30.1556,30.1178,30.1273,125644.0
2024-07-16 11:30:00,31.96,31.96,31.93,31.96,145103.0,30.1273,30.1273,30.099,30.1273,145103.0
2024-07-16 12:00:00,31.96,31.97,31.94,31.96,135048.0,30.1273,30.1367,30.1084,30.1273,135048.0
2024-07-16 12:30:00,31.96,31.97,31.94,31.95,138130.0,30.1273,30.1367,30.1084,30.1178,138130.0
2024-07-16 13:00:00,31.95,31.97,31.94,31.96,110912.0,30.1178,30.1367,30.1084,30.1273,110912.0
2024-07-16 13:30:00,31.96,31.98,31.95,31.97,153077.0,30.1273,30.1461,30.1178,30.1367,153077.0
2024-07-16 14:00:00,31.98,31.98,31.96,31.98,150641.0,30.1461,30.1461,30.1273,30.1461,150641.0
2024-07-16 14:30:00,31.98,31.99,31.97,31.99,214136.0,30.1461,30.1556,30.1367,30.1556,214136.0
2024-07-16 15:00:00,31.99,31.99,31.97,31.99,164163.0,30.1556,30.1556,30.1367,30.1556,164163.0
2024-07-16 15:30:00,31.99,32.0,31.97,31.98,286296.0,30.1556,30.165,30.1367,30.1461,286296.0
2024-07-17 09:30:00,31.92,31.99,31.91,31.96,301860.0,30.0896,30.1556,30.0801,30.1273,301860.0
2024-07-17 10:00:00,31.96,31.98,31.9,31.94,340702.0,30.1273,30.1461,30.0707,30.1084,340702.0
2024-07-17 10:30:00,31.94,31.94,31.88,31.9,253785.0,30.1084,30.1084,30.0519,30.0707,253785.0
2024-07-17 11:00:00,31.9,31.95,31.89,31.95,262072.0,30.0707,30.1178,30.0613,30.1178,262072.0
2024-07-17 11:30:00,31.95,31.96,31.94,31.96,154523.0,30.1178,30.1273,30.1084,30.1273,154523.0
2024-07-17 12:00:00,31.96,31.96,31.9,31.92,178188.0,30.1273,30.1273,30.0707,30.0896,178188.0
2024-07-17 12:30:00,31.92,31.93,31.9,31.91,144758.0,30.0896,30.099,30.0707,30.0801,144758.0
2024-07-17 13:00:00,31.91,31.91,31.87,31.89,137255.0,30.0801,30.0801,30.0424,30.0613,137255.0
2024-07-17 13:30:00,31.89,31.9,31.87,31.89,102785.0,30.0613,30.0707,30.0424,30.0613,102785.0
2024-07-17 14:00:00,31.88,31.95,31.88,31.95,210861.0,30.0519,30.1178,30.0519,30.1178,210861.0
2024-07-17 14:30:00,31.95,31.96,31.93,31.96,130991.0,30.1178,30.1273,30.099,30.1273,130991.0
2024-07-17 15:00:00,31.96,31.96,31.94,31.95,158297.0,30.1273,30.1273,30.1084,30.1178,158297.0
2024-07-17 15:30:00,31.95,31.95,31.92,31.94,223092.0,30.1178,30.1178,30.0896,30.1084,223092.0
2024-07-18 09:30:00,31.97,32.02,31.91,32.02,244703.0,30.1367,30.1838,30.0801,30.1838,244703.0
2024-07-18 10:00:00,32.02,32.03,31.98,32.01,234630.0,30.1838,30.1933,30.1461,30.1744,234630.0
2024-07-18 10:30:00,32.01,32.01,31.95,31.96,268073.0,30.1744,30.1744,30.1178,30.1273,268073.0
2024-07-18 11:00:00,31.96,31.97,31.92,31.93,131772.0,30.1273,30.1367,30.0896,30.099,131772.0
2024-07-18 11:30:00,31.92,31.93,31.87,31.9,197874.0,30.0896,30.099,30.0424,30.0707,197874.0
2024-07-18 12:00:00,31.9,31.9,31.88,31.88,95651.0,30.0707,30.0707,30.0519,30.0519,95651.0
2024-07-18 12:30:00,31.89,31.94,31.88,31.94,104387.0,30.0613,30.1084,30.0519,30.1084,104387.0
2024-07-18 13:00:00,31.94,31.94,31.91,31.92,116484.0,30.1084,30.1084,30.0801,30.0896,116484.0
2024-07-18 13:30:00,31.92,31.93,31.88,31.89,82920.0,30.0896,30.099,30.0519,30.0613,82920.0
2024-07-18 14:00:00,31.89,31.89,31.85,31.86,159609.0,30.0613,30.0613,30.0236,30.033,159609.0
2024-07-18 14:30:00,31.86,31.87,31.81,31.84,312844.0,30.033,30.0424,29.9859,30.0142,312844.0
2024-07-18 15:00:00,31.84,31.84,31.77,31.82,343547.0,30.0142,30.0142,29.9482,29.9953,343547.0
2024-07-18 15:30:00,31.82,31.9,31.81,31.87,531998.0,29.9953,30.0707,29.9859,30.0424,531998.0
2024-07-19 09:30:00,31.8,31.86,31.78,31.84,222827.0,29.9764,30.033,29.9576,30.0142,222827.0
2024-07-19 10:00:00,31.85,31.87,31.81,31.81,151278.0,30.0236,30.0424,29.9859,29.9859,151278.0
2024-07-19 10:30:00,31.82,31.84,31.8,31.83,81203.0,29.9953,30.0142,29.9764,30.0047,81203.0
2024-07-19 11:00:00,31.83,31.83,31.8,31.81,92428.0,30.0047,30.0047,29.9764,29.9859,92428.0
2024-07-19 11:30:00,31.81,31.85,31.8,31.84,308787.0,29.9859,30.0236,29.9764,30.0142,308787.0
2024-07-19 12:00:00,31.83,31.87,31.83,31.86,103654.0,30.0047,30.0424,30.0047,30.033,103654.0
2024-07-19 12:30:00,31.86,31.87,31.85,31.87,74789.0,30.033,30.0424,30.0236,30.0424,74789.0
2024-07-19 13:00:00,31.86,31.87,31.82,31.83,665564.0,30.033,30.0424,29.9953,30.0047,665564.0
2024-07-19 13:30:00,31.83,31.85,31.8,31.83,133375.0,30.0047,30.0236,29.9764,30.0047,133375.0
2024-07-19 14:00:00,31.83,31.83,31.82,31.83,86637.0,30.0047,30.0047,29.9953,30.0047,86637.0
2024-07-19 14:30:00,31.82,31.86,31.82,31.86,171557.0,29.9953,30.033,29.9953,30.033,171557.0
2024-07-19 15:00:00,31.85,31.87,31.84,31.87,235543.0,30.0236,30.0424,30.0142,30.0424,235543.0
2024-07-19 15:30:00,31.86,31.86,31.85,31.86,143783.0,30.033,30.033,30.0236,30.033,143783.0
2024-07-22 09:30:00,31.88,32.0,31.88,31.95,491673.0,30.0519,30.165,30.0519,30.1178,491673.0
2024-07-22 10:00:00,31.95,31.97,31.94,31.96,164129.0,30.1178,30.1367,30.1084,30.1273,164129.0
2024-07-22 10:30:00,31.96,32.0,31.96,32.0,187848.0,30.1273,30.165,30.1273,30.165,187848.0
2024-07-22 11:00:00,32.0,32.0,31.93,31.94,222083.0,30.165,30.165,30.099,30.1084,222083.0
2024-07-22 11:30:00,31.93,31.94,31.89,31.92,221815.0,30.099,30.1084,30.0613,30.0896,221815.0
2024-07-22 12:00:00,31.92,31.94,31.91,31.93,94114.0,30.0896,30.1084,30.0801,30.099,94114.0
2024-07-22 12:30:00,31.93,31.93,31.88,31.89,191878.0,30.099,30.099,30.0519,30.0613,191878.0
2024-07-22 13:00:00,31.9,31.92,31.89,31.91,165501.0,30.0707,30.0896,30.0613,30.0801,165501.0
2024-07-22 13:30:00,31.91,31.92,31.89,31.91,158575.0,30.0801,30.0896,30.0613,30.0801,158575.0
2024-07-22 14:00:00,31.91,31.92,31.89,31.91,131926.0,30.0801,30.0896,30.0613,30.0801,131926.0
2024-07-22 14:30:00,31.91,31.93,31.9,31.92,133058.0,30.0801,30.099,30.0707,30.0896,133058.0
2024-07-22 15:00:00,31.92,31.92,31.87,31.87,255887.0,30.0896,30.0896,30.0424,30.0424,255887.0
2024-07-22 15:30:00,31.88,31.92,31.87,31.92,369953.0,30.0519,30.0896,30.0424,30.0896,369953.0
2024-07-23 09:30:00,31.93,31.95,31.9,31.94,213547.0,30.099,30.1178,30.0707,30.1084,213547.0
2024-07-23 10:00:00,31.94,31.94,31.87,31.88,192344.0,30.1084,30.1084,30.0424,30.0519,192344.0
2024-07-23 10:30:00,31.88,31.88,31.8,31.83,277810.0,30.0519,30.0519,29.9764,30.0047,277810.0
2024-07-23 11:00:00,31.83,31.86,31.82,31.85,129138.0,30.0047,30.033,29.9953,30.0236,129138.0
2024-07-23 11:30:00,31.85,31.87,31.84,31.86,197933.0,30.0236,30.0424,30.0142,30.033,197933.0
2024-07-23 12:00:00,31.86,31.87,31.82,31.84,93138.0,30.033,30.0424,29.9953,30.0142,93138.0
2024-07-23 12:30:00,31.84,31.84,31.8,31.81,112903.0,30.0142,30.0142,29.9764,29.9859,112903.0
2024-07-23 13:00:00,31.81,31.84,31.8,31.82,170953.0,29.9859,30.0142,29.9764,29.9953,170953.0
2024-07-23 13:30:00,31.82,31.84,31.81,31.84,148374.0,29.9953,30.0142,29.9859,30.0142,148374.0
2024-07-23 14:00:00,31.84,31.86,31.83,31.86,220649.0,30.0142,30.033,30.0047,30.033,220649.0
2024-07-23 14:30:00,31.86,31.86,31.83,31.86,183980.0,30.033,30.033,30.0047,30.033,183980.0
2024-07-23 15:00:00,31.86,31.86,31.82,31.83,315337.0,30.033,30.033,29.9953,30.0047,315337.0
2024-07-23 15:30:00,31.83,31.85,31.81,31.85,411854.0,30.0047,30.0236,29.9859,30.0236,411854.0
2024-07-24 09:30:00,31.77,31.83,31.73,31.74,437777.0,29.9482,30.0047,29.9105,29.9199,437777.0
2024-07-24 10:00:00,31.75,31.8,31.73,31.8,248915.0,29.9293,29.9764,29.9105,29.9764,248915.0
2024-07-24 10:30:00,31.79,31.8,31.76,31.77,188839.0,29.967,29.9764,29.9387,29.9482,188839.0
2024-07-24 11:00:00,31.77,31.78,31.74,31.74,149728.0,29.9482,29.9576,29.9199,29.9199,149728.0
2024-07-24 11:30:00,31.75,31.76,31.7,31.71,282436.0,29.9293,29.9387,29.8822,29.8916,282436.0
2024-07-24 12:00:00,31.7,31.72,31.68,31.7,274282.0,29.8822,29.901,29.8633,29.8822,274282.0
2024-07-24 12:30:00,31.69,31.72,31.69,31.71,162731.0,29.8728,29.901,29.8728,29.8916,162731.0
2024-07-24 13:00:00,31.71,31.71,31.62,31.62,305515.0,29.8916,29.8916,29.8068,29.8068,305515.0
2024-07-24 13:30:00,31.62,31.65,31.61,31.64,289613.0,29.8068,29.8351,29.7973,29.8256,289613.0
2024-07-24 14:00:00,31.64,31.65,31.61,31.62,262111.0,29.8256,29.8351,29.7973,29.8068,262111.0
2024-07-24 14:30:00,31.62,31.62,31.6,31.61,169257.0,29.8068,29.8068,29.7879,29.7973,169257.0
2024-07-24 15:00:00,31.61,31.62,31.58,31.58,394252.0,29.7973,29.8068,29.7691,29.7691,394252.0
2024-07-24 15:30:00,31.58,31.58,31.53,31.54,616046.0,29.7691,29.7691,29.7219,29.7314,616046.0
2024-07-25 09:30:00,31.61,31.71,31.58,31.64,404448.0,29.7973,29.8916,29.7691,29.8256,404448.0
2024-07-25 10:00:00,31.64,31.74,31.63,31.74,425431.0,29.8256,29.9199,29.8162,29.9199,425431.0
2024-07-25 10:30:00,31.73,31.78,31.72,31.77,417184.0,29.9105,29.9576,29.901,29.9482,417184.0
2024-07-25 11:00:00,31.77,31.77,31.72,31.74,211906.0,29.9482,29.9482,29.901,29.9199,211906.0
2024-07-25 11:30:00,31.75,31.75,31.73,31.75,125835.0,29.9293,29.9293,29.9105,29.9293,125835.0
2024-07-25 12:00:00,31.75,31.78,31.73,31.77,302428.0,29.9293,29.9576,29.9105,29.9482,302428.0
2024-07-25 12:30:00,31.77,31.78,31.75,31.78,143397.0,29.9482,29.9576,29.9293,29.9576,143397.0
2024-07-25 13:00:00,31.78,31.79,31.73,31.74,258263.0,29.9576,29.967,29.9105,29.9199,258263.0
2024-07-25 13:30:00,31.73,31.74,31.71,31.74,145181.0,29.9105,29.9199,29.8916,29.9199,145181.0
2024-07-25 14:00:00,31.74,31.74,31.69,31.7,835802.0,29.9199,29.9199,29.8728,29.8822,835802.0
2024-07-25 14:30:00,31.7,31.7,31.65,31.66,412470.0,29.8822,29.8822,29.8351,29.8445,412470.0
2024-07-25 15:00:00,31.66,31.69,31.63,31.68,307161.0,29.8445,29.8728,29.8162,29.8633,307161.0
2024-07-25 15:30:00,31.68,31.68,31.63,31.64,383900.0,29.8633,29.8633,29.8162,29.8256,383900.0
2024-07-26 09:30:00,31.75,31.81,31.75,31.76,308010.0,29.9293,29.9859,29.9293,29.9387,308010.0
2024-07-26 10:00:00,31.75,31.78,31.74,31.77,283946.0,29.9293,29.9576,29.9199,29.9482,283946.0
2024-07-26 10:30:00,31.76,31.77,31.74,31.76,183467.0,29.9387,29.9482,29.9199,29.9387,183467.0
2024-07-26 11:00:00,31.76,31.76,31.72,31.75,102567.0,29.9387,29.9387,29.901,29.9293,102567.0
2024-07-26 11:30:00,31.75,31.79,31.74,31.79,262547.0,29.9293,29.967,29.9199,29.967,262547.0
2024-07-26 12:00:00,31.78,31.8,31.77,31.79,360932.0,29.9576,29.9764,29.9482,29.967,360932.0
2024-07-26 12:30:00,31.79,31.79,31.75,31.77,312160.0,29.967,29.967,29.9293,29.9482,312160.0
2024-07-26 13:00:00,31.76,31.78,31.75,31.78,141935.0,29.9387,29.9576,29.9293,29.9576,141935.0
2024-07-26 13:30:00,31.78,31.78,31.75,31.76,270000.0,29.9576,29.9576,29.9293,29.9387,270000.0
2024-07-26 14:00:00,31.76,31.77,31.75,31.76,166182.0,29.9387,29.9482,29.9293,29.9387,166182.0
2024-07-26 14:30:00,31.75,31.77,31.75,31.76,164030.0,29.9293,29.9482,29.9293,29.9387,164030.0
2024-07-26 15:00:00,31.77,31.8,31.75,31.78,280770.0,29.9482,29.9764,29.9293,29.9576,280770.0
2024-07-26 15:30:00,31.78,31.8,31.77,31.8,535353.0,29.9576,29.9764,29.9482,29.9764,535353.0
2024-07-29 09:30:00,31.89,31.9,31.77,31.78,421820.0,30.0613,30.0707,29.9482,29.9576,421820.0
2024-07-29 10:00:00,31.79,31.79,31.75,31.76,149063.0,29.967,29.967,29.9293,29.9387,149063.0
2024-07-29 10:30:00,31.76,31.76,31.67,31.68,294246.0,29.9387,29.9387,29.8539,29.8633,294246.0
2024-07-29 11:00:00,31.68,31.7,31.65,31.7,259949.0,29.8633,29.8822,29.8351,29.8822,259949.0
2024-07-29 11:30:00,31.7,31.72,31.68,31.72,255640.0,29.8822,29.901,29.8633,29.901,255640.0
2024-07-29 12:00:00,31.72,31.72,31.67,31.69,142904.0,29.901,29.901,29.8539,29.8728,142904.0
2024-07-29 12:30:00,31.69,31.71,31.68,31.7,110191.0,29.8728,29.8916,29.8633,29.8822,110191.0
2024-07-29 13:00:00,31.71,31.71,31.68,31.7,154600.0,29.8916,29.8916,29.8633,29.8822,154600.0
2024-07-29 13:30:00,31.7,31.72,31.69,31.71,108247.0,29.8822,29.901,29.8728,29.8916,108247.0
2024-07-29 14:00:00,31.71,31.71,31.69,31.71,127562.0,29.8916,29.8916,29.8728,29.8916,127562.0
2024-07-29 14:30:00,31.71,31.71,31.68,31.7,167485.0,29.8916,29.8916,29.8633,29.8822,167485.0
2024-07-29 15:00:00,31.7,31.72,31.69,31.69,239171.0,29.8822,29.901,29.8728,29.8728,239171.0
2024-07-29 15:30:00,31.7,31.72,31.68,31.72,316887.0,29.8822,29.901,29.8633,29.901,316887.0
2024-07-30 09:30:00,31.75,31.78,31.74,31.77,245283.0,29.9293,29.9576,29.9199,29.9482,245283.0
2024-07-30 10:00:00,31.77,31.77,31.7,31.74,267146.0,29.9482,29.9482,29.8822,29.9199,267146.0
2024-07-30 10:30:00,31.73,31.74,31.69,31.7,432928.0,29.9105,29.9199,29.8728,29.8822,432928.0
2024-07-30 11:00:00,31.7,31.72,31.68,31.71,169488.0,29.8822,29.901,29.8633,29.8916,169488.0
2024-07-30 11:30:00,31.7,31.71,31.69,31.69,121284.0,29.8822,29.8916,29.8728,29.8728,121284.0
2024-07-30 12:00:00,31.7,31.7,31.66,31.68,222197.0,29.8822,29.8822,29.8445,29.8633,222197.0
2024-07-30 12:30:00,31.68,31.7,31.66,31.69,166033.0,29.8633,29.8822,29.8445,29.8728,166033.0
2024-07-30 13:00:00,31.69,31.71,31.68,31.7,230372.0,29.8728,29.8916,29.8633,29.8822,230372.0
2024-07-30 13:30:00,31.71,31.72,31.69,31.7,157577.0,29.8916,29.901,29.8728,29.8822,157577.0
2024-07-30 14:00:00,31.7,31.72,31.68,31.7,140820.0,29.8822,29.901,29.8633,29.8822,140820.0
2024-07-30 14:30:00,31.7,31.72,31.7,31.71,129839.0,29.8822,29.901,29.8822,29.8916,129839.0
2024-07-30 15:00:00,31.71,31.72,31.7,31.71,140003.0,29.8916,29.901,29.8822,29.8916,140003.0
2024-07-30 15:30:00,31.71,31.74,31.7,31.73,376183.0,29.8916,29.9199,29.8822,29.9105,376183.0
2024-07-31 09:30:00,31.89,31.89,31.77,31.8,297913.0,30.0613,30.0613,29.9482,29.9764,297913.0
2024-07-31 10:00:00,31.8,31.81,31.75,31.78,404536.0,29.9764,29.9859,29.9293,29.9576,404536.0
2024-07-31 10:30:00,31.78,31.8,31.77,31.8,215917.0,29.9576,29.9764,29.9482,29.9764,215917.0
2024-07-31 11:00:00,31.8,31.8,31.78,31.79,169973.0,29.9764,29.9764,29.9576,29.967,169973.0
2024-07-31 11:30:00,31.79,31.79,31.76,31.77,194156.0,29.967,29.967,29.9387,29.9482,194156.0
2024-07-31 12:00:00,31.76,31.77,31.73,31.74,198451.0,29.9387,29.9482,29.9105,29.9199,198451.0
2024-07-31 12:30:00,31.73,31.76,31.73,31.75,271318.0,29.9105,29.9387,29.9105,29.9293,271318.0
2024-07-31 13:00:00,31.74,31.75,31.68,31.69,76503.0,29.9199,29.9293,29.8633,29.8728,76503.0
2024-07-31 13:30:00,31.7,31.7,31.66,31.69,163006.0,29.8822,29.8822,29.8445,29.8728,163006.0
2024-07-31 14:00:00,31.69,31.73,31.67,31.71,307137.0,29.8728,29.9105,29.8539,29.8916,307137.0
2024-07-31 14:30:00,31.7,31.81,31.69,31.78,768400.0,29.8822,29.9859,29.8728,29.9576,768400.0
2024-07-31 15:00:00,31.78,31.79,31.7,31.71,470181.0,29.9576,29.967,29.8822,29.8916,470181.0
2024-07-31 15:30:00,31.71,31.75,31.65,31.71,1545271.0,29.8916,29.9293,29.8351,29.8916,1545271.0
2024-08-01 09:30:00,31.64,31.67,31.54,31.56,812611.0,29.977,30.0054,29.8822,29.9012,812611.0
2024-08-01 10:00:00,31.56,31.61,31.55,31.56,509025.0,29.9012,29.9486,29.8917,29.9012,509025.0
2024-08-01 10:30:00,31.56,31.59,31.54,31.59,485197.0,29.9012,29.9296,29.8822,29.9296,485197.0
2024-08-01 11:00:00,31.59,31.6,31.52,31.59,387907.0,29.9296,29.9391,29.8633,29.9296,387907.0
2024-08-01 11:30:00,31.59,31.63,31.58,31.62,508887.0,29.9296,29.9675,29.9201,29.958,508887.0
2024-08-01 12:00:00,31.62,31.7,31.62,31.65,1056533.0,29.958,30.0338,29.958,29.9865,1056533.0
2024-08-01 12:30:00,31.65,31.66,31.62,31.65,419129.0,29.9865,29.9959,29.958,29.9865,419129.0
2024-08-01 13:00:00,31.64,31.66,31.58,31.59,499149.0,29.977,29.9959,29.9201,29.9296,499149.0
2024-08-01 13:30:00,31.59,31.65,31.57,31.65,341041.0,29.9296,29.9865,29.9107,29.9865,341041.0
2024-08-01 14:00:00,31.65,31.66,31.62,31.63,351369.0,29.9865,29.9959,29.958,29.9675,351369.0
2024-08-01 14:30:00,31.63,31.65,31.61,31.64,508657.0,29.9675,29.9865,29.9486,29.977,508657.0
2024-08-01 15:00:00,31.64,31.67,31.63,31.67,678684.0,29.977,30.0054,29.9675,30.0054,678684.0
2024-08-01 15:30:00,31.67,31.68,31.65,31.66,774763.0,30.0054,30.0149,29.9865,29.9959,774763.0
2024-08-02 09:30:00,31.57,31.6,31.46,31.53,642719.0,29.9107,29.9391,29.8064,29.8728,642719.0
2024-08-02 10:00:00,31.54,31.57,31.46,31.48,634700.0,29.8822,29.9107,29.8064,29.8254,634700.0
2024-08-02 10:30:00,31.48,31.53,31.47,31.5,650821.0,29.8254,29.8728,29.8159,29.8443,650821.0
2024-08-02 11:00:00,31.5,31.5,31.46,31.46,346656.0,29.8443,29.8443,29.8064,29.8064,346656.0
2024-08-02 11:30:00,31.46,31.58,31.46,31.55,522931.0,29.8064,29.9201,29.8064,29.8917,522931.0
2024-08-02 12:00:00,31.56,31.59,31.54,31.59,243330.0,29.9012,29.9296,29.8822,29.9296,243330.0
2024-08-02 12:30:00,31.58,31.62,31.57,31.61,323205.0,29.9201,29.958,29.9107,29.9486,323205.0
2024-08-02 13:00:00,31.61,31.61,31.58,31.6,355667.0,29.9486,29.9486,29.9201,29.9391,355667.0
2024-08-02 13:30:00,31.6,31.6,31.56,31.58,301696.0,29.9391,29.9391,29.9012,29.9201,301696.0
2024-08-02 14:00:00,31.58,31.6,31.56,31.6,288686.0,29.9201,29.9391,29.9012,29.9391,288686.0
2024-08-02 14:30:00,31.59,31.63,31.59,31.62,253045.0,29.9296,29.9675,29.9296,29.958,253045.0
2024-08-02 15:00:00,31.62,31.64,31.6,31.64,217942.0,29.958,29.977,29.9391,29.977,217942.0
2024-08-02 15:30:00,31.64,31.65,31.63,31.64,415284.0,29.977,29.9865,29.9675,29.977,415284.0
2024-08-05 09:30:00,31.1,31.11,30.88,31.1,1302133.0,29.4654,29.4748,29.2569,29.4654,1302133.0
2024-08-05 10:00:00,31.1,31.24,31.03,31.07,1068769.0,29.4654,29.598,29.399,29.4369,1068769.0
2024-08-05 10:30:00,31.07,31.16,31.06,31.11,345113.0,29.4369,29.5222,29.4275,29.4748,345113.0
2024-08-05 11:00:00,31.12,31.29,31.06,31.27,723101.0,29.4843,29.6454,29.4275,29.6264,723101.0
2024-08-05 11:30:00,31.26,31.34,31.22,31.28,499777.0,29.617,29.6927,29.5791,29.6359,499777.0
2024-08-05 12:00:00,31.28,31.31,31.23,31.3,292491.0,29.6359,29.6643,29.5885,29.6549,292491.0
2024-08-05 12:30:00,31.31,31.32,31.22,31.25,308498.0,29.6643,29.6738,29.5791,29.6075,308498.0
2024-08-05 13:00:00,31.24,31.27,31.2,31.27,350353.0,29.598,29.6264,29.5601,29.6264,350353.0
2024-08-05 13:30:00,31.27,31.28,31.22,31.23,259402.0,29.6264,29.6359,29.5791,29.5885,259402.0
2024-08-05 14:00:00,31.23,31.31,31.21,31.28,375913.0,29.5885,29.6643,29.5696,29.6359,375913.0
2024-08-05 14:30:00,31.29,31.3,31.22,31.25,371604.0,29.6454,29.6549,29.5791,29.6075,371604.0
2024-08-05 15:00:00,31.25,31.27,31.25,31.27,334866.0,29.6075,29.6264,29.6075,29.6264,334866.0
2024-08-05 15:30:00,31.27,31.27,31.17,31.18,597354.0,29.6264,29.6264,29.5317,29.5412,597354.0
2024-08-06 09:30:00,31.27,31.31,31.13,31.26,789414.0,29.6264,29.6643,29.4938,29.617,789414.0
2024-08-06 10:00:00,31.25,31.37,31.24,31.33,532248.0,29.6075,29.7212,29.598,29.6833,532248.0
2024-08-06 10:30:00,31.33,31.38,31.31,31.36,286480.0,29.6833,29.7306,29.6643,29.7117,286480.0
2024-08-06 11:00:00,31.36,31.36,31.27,31.28,253146.0,29.7117,29.7117,29.6264,29.6359,253146.0
2024-08-06 11:30:00,31.27,31.34,31.27,31.33,170775.0,29.6264,29.6927,29.6264,29.6833,170775.0
2024-08-06 12:00:00,31.33,31.36,31.32,31.35,152088.0,29.6833,29.7117,29.6738,29.7022,152088.0
2024-08-06 12:30:00,31.35,31.36,31.33,31.35,109427.0,29.7022,29.7117,29.6833,29.7022,109427.0
2024-08-06 13:00:00,31.36,31.37,31.35,31.36,134924.0,29.7117,29.7212,29.7022,29.7117,134924.0
2024-08-06 13:30:00,31.37,31.39,31.35,31.39,186943.0,29.7212,29.7401,29.7022,29.7401,186943.0
2024-08-06 14:00:00,31.39,31.5,31.38,31.5,343465.0,29.7401,29.8443,29.7306,29.8443,343465.0
2024-08-06 14:30:00,31.5,31.5,31.45,31.46,243823.0,29.8443,29.8443,29.797,29.8064,243823.0
2024-08-06 15:00:00,31.45,31.46,31.38,31.44,328270.0,29.797,29.8064,29.7306,29.7875,328270.0
2024-08-06 15:30:00,31.45,31.48,31.33,31.33,665338.0,29.797,29.8254,29.6833,29.6833,665338.0
2024-08-07 09:30:00,31.48,31.63,31.43,31.63,756158.0,29.8254,29.9675,29.778,29.9675,756158.0
2024-08-07 10:00:00,31.63,31.63,31.53,31.55,223355.0,29.9675,29.9675,29.8728,29.8917,223355.0
2024-08-07 10:30:00,31.55,31.58,31.52,31.56,192680.0,29.8917,29.9201,29.8633,29.9012,192680.0
2024-08-07 11:00:00,31.56,31.59,31.54,31.58,183270.0,29.9012,29.9296,29.8822,29.9201,183270.0
2024-08-07 11:30:00,31.58,31.6,31.54,31.59,276323.0,29.9201,29.9391,29.8822,29.9296,276323.0
2024-08-07 12:00:00,31.58,31.59,31.55,31.59,110218.0,29.9201,29.9296,29.8917,29.9296,110218.0
2024-08-07 12:30:00,31.59,31.6,31.55,31.56,159535.0,29.9296,29.9391,29.8917,29.9012,159535.0
2024-08-07 13:00:00,31.57,31.57,31.49,31.5,399337.0,29.9107,29.9107,29.8349,29.8443,399337.0
2024-08-07 13:30:00,31.51,31.54,31.46,31.49,293347.0,29.8538,29.8822,29.8064,29.8349,293347.0
2024-08-07 14:00:00,31.49,31.5,31.45,31.48,242051.0,29.8349,29.8443,29.797,29.8254,242051.0
2024-08-07 14:30:00,31.47,31.48,31.41,31.45,195158.0,29.8159,29.8254,29.7591,29.797,195158.0
2024-08-07 15:00:00,31.45,31.52,31.44,31.51,234061.0,29.797,29.8633,29.7875,29.8538,234061.0
2024-08-07 15:30:00,31.5,31.54,31.47,31.48,471171.0,29.8443,29.8822,29.8159,29.8254,471171.0
2024-08-08 09:30:00,31.59,31.6,31.5,31.57,282990.0,29.9296,29.9391,29.8443,29.9107,282990.0
2024-08-08 10:00:00,31.57,31.6,31.54,31.57,216515.0,29.9107,29.9391,29.8822,29.9107,216515.0
2024-08-08 10:30:00,31.57,31.6,31.55,31.59,153705.0,29.9107,29.9391,29.8917,29.9296,153705.0
2024-08-08 11:00:00,31.6,31.6,31.55,31.55,81645.0,29.9391,29.9391,29.8917,29.8917,81645.0
2024-08-08 11:30:00,31.55,31.56,31.53,31.54,93943.0,29.8917,29.9012,29.8728,29.8822,93943.0
2024-08-08 12:00:00,31.53,31.56,31.52,31.52,96640.0,29.8728,29.9012,29.8633,29.8633,96640.0
2024-08-08 12:30:00,31.52,31.53,31.5,31.52,126670.0,29.8633,29.8728,29.8443,29.8633,126670.0
2024-08-08 13:00:00,31.52,31.53,31.46,31.5,257343.0,29.8633,29.8728,29.8064,29.8443,257343.0
2024-08-08 13:30:00,31.5,31.5,31.46,31.5,98995.0,29.8443,29.8443,29.8064,29.8443,98995.0
2024-08-08 14:00:00,31.5,31.52,31.49,31.51,171385.0,29.8443,29.8633,29.8349,29.8538,171385.0
2024-08-08 14:30:00,31.51,31.56,31.51,31.55,196924.0,29.8538,29.9012,29.8538,29.8917,196924.0
2024-08-08 15:00:00,31.55,31.63,31.54,31.62,168978.0,29.8917,29.9675,29.8822,29.958,168978.0
2024-08-08 15:30:00,31.63,31.66,31.57,31.57,698070.0,29.9675,29.9959,29.9107,29.9107,698070.0
2024-08-09 09:30:00,31.61,31.64,31.57,31.63,233761.0,29.9486,29.977,29.9107,29.9675,233761.0
2024-08-09 10:00:00,31.62,31.65,31.59,31.62,114898.0,29.958,29.9865,29.9296,29.958,114898.0
2024-08-09 10:30:00,31.61,31.61,31.57,31.58,137068.0,29.9486,29.9486,29.9107,29.9201,137068.0
2024-08-09 11:00:00,31.59,31.6,31.56,31.56,280352.0,29.9296,29.9391,29.9012,29.9012,280352.0
2024-08-09 11:30:00,31.57,31.61,31.54,31.55,212213.0,29.9107,29.9486,29.8822,29.8917,212213.0
2024-08-09 12:00:00,31.55,31.55,31.51,31.53,347264.0,29.8917,29.8917,29.8538,29.8728,347264.0
2024-08-09 12:30:00,31.53,31.55,31.47,31.5,829196.0,29.8728,29.8917,29.8159,29.8443,829196.0
2024-08-09 13:00:00,31.5,31.57,31.49,31.57,240014.0,29.8443,29.9107,29.8349,29.9107,240014.0
2024-08-09 13:30:00,31.57,31.58,31.54,31.55,192689.0,29.9107,29.9201,29.8822,29.8917,192689.0
2024-08-09 14:00:00,31.55,31.56,31.51,31.52,116339.0,29.8917,29.9012,29.8538,29.8633,116339.0
2024-08-09 14:30:00,31.52,31.53,31.49,31.51,343249.0,29.8633,29.8728,29.8349,29.8538,343249.0
2024-08-09 15:00:00,31.52,31.55,31.49,31.54,244163.0,29.8633,29.8917,29.8349,29.8822,244163.0
2024-08-09 15:30:00,31.54,31.58,31.53,31.57,276455.0,29.8822,29.9201,29.8728,29.9107,276455.0
2024-08-12 09:30:00,31.55,31.57,31.47,31.51,356156.0,29.8917,29.9107,29.8159,29.8538,356156.0
2024-08-12 10:00:00,31.51,31.55,31.48,31.49,122178.0,29.8538,29.8917,29.8254,29.8349,122178.0
2024-08-12 10:30:00,31.49,31.5,31.47,31.48,186950.0,29.8349,29.8443,29.8159,29.8254,186950.0
2024-08-12 11:00:00,31.47,31.5,31.47,31.48,292499.0,29.8159,29.8443,29.8159,29.8254,292499.0
2024-08-12 11:30:00,31.47,31.47,31.38,31.42,481868.0,29.8159,29.8159,29.7306,29.7685,481868.0
2024-08-12 12:00:00,31.42,31.43,31.37,31.43,334966.0,29.7685,29.778,29.7212,29.778,334966.0
2024-08-12 12:30:00,31.43,31.45,31.41,31.42,118721.0,29.778,29.797,29.7591,29.7685,118721.0
2024-08-12 13:00:00,31.41,31.43,31.4,31.43,64075.0,29.7591,29.778,29.7496,29.778,64075.0
2024-08-12 13:30:00,31.43,31.44,31.4,31.41,86405.0,29.778,29.7875,29.7496,29.7591,86405.0
2024-08-12 14:00:00,31.42,31.42,31.4,31.41,76980.0,29.7685,29.7685,29.7496,29.7591,76980.0
2024-08-12 14:30:00,31.41,31.41,31.38,31.38,63826.0,29.7591,29.7591,29.7306,29.7306,63826.0
2024-08-12 15:00:00,31.38,31.41,31.38,31.4,150413.0,29.7306,29.7591,29.7306,29.7496,150413.0
2024-08-12 15:30:00,31.41,31.41,31.35,31.37,375070.0,29.7591,29.7591,29.7022,29.7212,375070.0
2024-08-13 09:30:00,31.47,31.56,31.44,31.54,430823.0,29.8159,29.9012,29.7875,29.8822,430823.0
2024-08-13 10:00:00,31.54,31.54,31.48,31.49,126902.0,29.8822,29.8822,29.8254,29.8349,126902.0
2024-08-13 10:30:00,31.49,31.53,31.47,31.52,224059.0,29.8349,29.8728,29.8159,29.8633,224059.0
2024-08-13 11:00:00,31.53,31.55,31.52,31.52,156115.0,29.8728,29.8917,29.8633,29.8633,156115.0
2024-08-13 11:30:00,31.53,31.53,31.5,31.5,100788.0,29.8728,29.8728,29.8443,29.8443,100788.0
2024-08-13 12:00:00,31.51,31.54,31.5,31.54,133471.0,29.8538,29.8822,29.8443,29.8822,133471.0
2024-08-13 12:30:00,31.54,31.56,31.53,31.55,184034.0,29.8822,29.9012,29.8728,29.8917,184034.0
2024-08-13 13:00:00,31.55,31.56,31.52,31.56,172073.0,29.8917,29.9012,29.8633,29.9012,172073.0
2024-08-13 13:30:00,31.56,31.56,31.53,31.56,193633.0,29.9012,29.9012,29.8728,29.9012,193633.0
2024-08-13 14:00:00,31.56,31.58,31.55,31.57,202122.0,29.9012,29.9201,29.8917,29.9107,202122.0
2024-08-13 14:30:00,31.58,31.6,31.56,31.6,210122.0,29.9201,29.9391,29.9012,29.9391,210122.0
2024-08-13 15:00:00,31.6,31.63,31.59,31.62,398795.0,29.9391,29.9675,29.9296,29.958,398795.0
2024-08-13 15:30:00,31.61,31.64,31.61,31.63,598191.0,29.9486,29.977,29.9486,29.9675,598191.0
2024-08-14 09:30:00,31.65,31.71,31.63,31.7,364456.0,29.9865,30.0433,29.9675,30.0338,364456.0
2024-08-14 10:00:00,31.7,31.73,31.67,31.71,167371.0,30.0338,30.0622,30.0054,30.0433,167371.0
2024-08-14 10:30:00,31.71,31.74,31.71,31.73,304640.0,30.0433,30.0717,30.0433,30.0622,304640.0
2024-08-14 11:00:00,31.73,31.74,31.72,31.73,162874.0,30.0622,30.0717,30.0528,30.0622,162874.0
2024-08-14 11:30:00,31.73,31.78,31.73,31.78,327139.0,30.0622,30.1096,30.0622,30.1096,327139.0
2024-08-14 12:00:00,31.78,31.79,31.71,31.71,288396.0,30.1096,30.1191,30.0433,30.0433,288396.0
2024-08-14 12:30:00,31.71,31.75,31.71,31.74,106455.0,30.0433,30.0812,30.0433,30.0717,106455.0
2024-08-14 13:00:00,31.74,31.74,31.7,31.7,144073.0,30.0717,30.0717,30.0338,30.0338,144073.0
2024-08-14 13:30:00,31.7,31.74,31.69,31.73,197578.0,30.0338,30.0717,30.0244,30.0622,197578.0
2024-08-14 14:00:00,31.72,31.73,31.7,31.71,121524.0,30.0528,30.0622,30.0338,30.0433,121524.0
2024-08-14 14:30:00,31.71,31.74,31.71,31.74,166601.0,30.0433,30.0717,30.0433,30.0717,166601.0
2024-08-14 15:00:00,31.74,31.74,31.71,31.74,180825.0,30.0717,30.0717,30.0433,30.0717,180825.0
2024-08-14 15:30:00,31.74,31.77,31.73,31.77,606223.0,30.0717,30.1001,30.0622,30.1001,606223.0
2024-08-15 09:30:00,31.8,31.81,31.64,31.64,434277.0,30.1286,30.138,29.977,29.977,434277.0
2024-08-15 10:00:00,31.64,31.69,31.62,31.69,318641.0,29.977,30.0244,29.958,30.0244,318641.0
2024-08-15 10:30:00,31.69,31.69,31.64,31.65,292878.0,30.0244,30.0244,29.977,29.9865,292878.0
2024-08-15 11:00:00,31.65,31.67,31.64,31.67,143135.0,29.9865,30.0054,29.977,30.0054,143135.0
2024-08-15 11:30:00,31.66,31.68,31.65,31.68,126836.0,29.9959,30.0149,29.9865,30.0149,126836.0
2024-08-15 12:00:00,31.68,31.7,31.67,31.68,93908.0,30.0149,30.0338,30.0054,30.0149,93908.0
2024-08-15 12:30:00,31.69,31.72,31.68,31.72,111901.0,30.0244,30.0528,30.0149,30.0528,111901.0
2024-08-15 13:00:00,31.71,31.76,31.71,31.76,186048.0,30.0433,30.0907,30.0433,30.0907,186048.0
2024-08-15 13:30:00,31.76,31.77,31.75,31.77,140481.0,30.0907,30.1001,30.0812,30.1001,140481.0
2024-08-15 14:00:00,31.77,31.78,31.75,31.78,238609.0,30.1001,30.1096,30.0812,30.1096,238609.0
2024-08-15 14:30:00,31.78,31.78,31.75,31.76,275339.0,30.1096,30.1096,30.0812,30.0907,275339.0
2024-08-15 15:00:00,31.76,31.77,31.72,31.73,286761.0,30.0907,30.1001,30.0528,30.0622,286761.0
2024-08-15 15:30:00,31.73,31.75,31.71,31.73,405595.0,30.0622,30.0812,30.0433,30.0622,405595.0
2024-08-16 09:30:00,31.75,31.86,31.74,31.85,293389.0,30.0812,30.1854,30.0717,30.1759,293389.0
2024-08-16 10:00:00,31.84,31.89,31.83,31.86,190948.0,30.1665,30.2138,30.157,30.1854,190948.0
2024-08-16 10:30:00,31.86,31.89,31.84,31.88,185937.0,30.1854,30.2138,30.1665,30.2044,185937.0
2024-08-16 11:00:00,31.88,31.89,31.86,31.86,191338.0,30.2044,30.2138,30.1854,30.1854,191338.0
2024-08-16 11:30:00,31.87,31.9,31.87,31.89,180599.0,30.1949,30.2233,30.1949,30.2138,180599.0
2024-08-16 12:00:00,31.89,31.9,31.88,31.9,99379.0,30.2138,30.2233,30.2044,30.2233,99379.0
2024-08-16 12:30:00,31.89,31.91,31.89,31.9,116600.0,30.2138,30.2328,30.2138,30.2233,116600.0
2024-08-16 13:00:00,31.9,31.91,31.88,31.91,131931.0,30.2233,30.2328,30.2044,30.2328,131931.0
2024-08-16 13:30:00,31.9,31.92,31.9,31.91,119180.0,30.2233,30.2423,30.2233,30.2328,119180.0
2024-08-16 14:00:00,31.9,31.91,31.88,31.9,74959.0,30.2233,30.2328,30.2044,30.2233,74959.0
2024-08-16 14:30:00,31.9,31.9,31.88,31.9,100959.0,30.2233,30.2233,30.2044,30.2233,100959.0
2024-08-16 15:00:00,31.9,31.91,31.89,31.91,119600.0,30.2233,30.2328,30.2138,30.2328,119600.0
2024-08-16 15:30:00,31.9,31.94,31.9,31.92,288217.0,30.2233,30.2612,30.2233,30.2423,288217.0
2024-08-19 09:30:00,31.95,31.97,31.92,31.95,234428.0,30.2707,30.2896,30.2423,30.2707,234428.0
2024-08-19 10:00:00,31.94,31.97,31.94,31.96,158174.0,30.2612,30.2896,30.2612,30.2802,158174.0
2024-08-19 10:30:00,31.96,32.0,31.96,31.99,363940.0,30.2802,30.3181,30.2802,30.3086,363940.0
2024-08-19 11:00:00,32.0,32.02,31.98,32.01,206479.0,30.3181,30.337,30.2991,30.3275,206479.0
2024-08-19 11:30:00,32.01,32.04,32.0,32.03,175858.0,30.3275,30.356,30.3181,30.3465,175858.0
2024-08-19 12:00:00,32.02,32.02,32.01,32.02,151948.0,30.337,30.337,30.3275,30.337,151948.0
2024-08-19 12:30:00,32.02,32.02,32.01,32.02,41531.0,30.337,30.337,30.3275,30.337,41531.0
2024-08-19 13:00:00,32.02,32.02,31.98,32.0,136315.0,30.337,30.337,30.2991,30.3181,136315.0
2024-08-19 13:30:00,32.0,32.0,31.97,31.98,79415.0,30.3181,30.3181,30.2896,30.2991,79415.0
2024-08-19 14:00:00,31.97,31.98,31.96,31.98,96381.0,30.2896,30.2991,30.2802,30.2991,96381.0
2024-08-19 14:30:00,31.97,31.98,31.95,31.96,129702.0,30.2896,30.2991,30.2707,30.2802,129702.0
2024-08-19 15:00:00,31.96,32.0,31.95,32.0,128103.0,30.2802,30.3181,30.2707,30.3181,128103.0
2024-08-19 15:30:00,32.0,32.0,31.95,31.96,254533.0,30.3181,30.3181,30.2707,30.2802,254533.0
2024-08-20 09:30:00,31.98,32.04,31.96,32.02,318332.0,30.2991,30.356,30.2802,30.337,318332.0
2024-08-20 10:00:00,32.03,32.04,31.98,32.01,395687.0,30.3465,30.356,30.2991,30.3275,395687.0
2024-08-20 10:30:00,32.01,32.02,31.97,32.02,171515.0,30.3275,30.337,30.2896,30.337,171515.0
2024-08-20 11:00:00,32.02,32.04,32.0,32.04,504373.0,30.337,30.356,30.3181,30.356,504373.0
2024-08-20 11:30:00,32.04,32.05,32.02,32.04,179180.0,30.356,30.3654,30.337,30.356,179180.0
2024-08-20 12:00:00,32.04,32.05,32.01,32.02,127997.0,30.356,30.3654,30.3275,30.337,127997.0
2024-08-20 12:30:00,32.02,32.04,32.01,32.02,71504.0,30.337,30.356,30.3275,30.337,71504.0
2024-08-20 13:00:00,32.02,32.04,32.0,32.02,82514.0,30.337,30.356,30.3181,30.337,82514.0
2024-08-20 13:30:00,32.03,32.05,32.02,32.04,99511.0,30.3465,30.3654,30.337,30.356,99511.0
2024-08-20 14:00:00,32.04,32.06,32.03,32.05,153540.0,30.356,30.3749,30.3465,30.3654,153540.0
2024-08-20 14:30:00,32.05,32.07,32.05,32.05,134006.0,30.3654,30.3844,30.3654,30.3654,134006.0
2024-08-20 15:00:00,32.05,32.06,32.02,32.02,116193.0,30.3654,30.3749,30.337,30.337,116193.0
2024-08-20 15:30:00,32.02,32.05,32.02,32.04,168084.0,30.337,30.3654,30.337,30.356,168084.0
2024-08-21 09:30:00,32.1,32.13,32.04,32.13,320585.0,30.4128,30.4412,30.356,30.4412,320585.0
2024-08-21 10:00:00,32.12,32.16,32.1,32.13,304047.0,30.4318,30.4696,30.4128,30.4412,304047.0
2024-08-21 10:30:00,32.13,32.17,32.13,32.15,301837.0,30.4412,30.4791,30.4412,30.4602,301837.0
2024-08-21 11:00:00,32.15,32.17,32.14,32.16,147128.0,30.4602,30.4791,30.4507,30.4696,147128.0
2024-08-21 11:30:00,32.16,32.17,32.14,32.16,147182.0,30.4696,30.4791,30.4507,30.4696,147182.0
2024-08-21 12:00:00,32.16,32.19,32.15,32.18,144024.0,30.4696,30.4981,30.4602,30.4886,144024.0
2024-08-21 12:30:00,32.19,32.2,32.17,32.19,113992.0,30.4981,30.5075,30.4791,30.4981,113992.0
2024-08-21 13:00:00,32.2,32.2,32.16,32.18,119537.0,30.5075,30.5075,30.4696,30.4886,119537.0
2024-08-21 13:30:00,32.18,32.19,32.17,32.18,58916.0,30.4886,30.4981,30.4791,30.4886,58916.0
2024-08-21 14:00:00,32.19,32.21,32.18,32.2,114761.0,30.4981,30.517,30.4886,30.5075,114761.0
2024-08-21 14:30:00,32.21,32.22,32.19,32.21,123475.0,30.517,30.5265,30.4981,30.517,123475.0
2024-08-21 15:00:00,32.2,32.22,32.19,32.2,118785.0,30.5075,30.5265,30.4981,30.5075,118785.0
2024-08-21 15:30:00,32.2,32.24,32.19,32.2,420063.0,30.5075,30.5454,30.4981,30.5075,420063.0
2024-08-22 09:30:00,32.19,32.22,32.15,32.19,284640.0,30.4981,30.5265,30.4602,30.4981,284640.0
2024-08-22 10:00:00,32.19,32.19,32.15,32.17,236417.0,30.4981,30.4981,30.4602,30.4791,236417.0
2024-08-22 10:30:00,32.16,32.2,32.16,32.19,227236.0,30.4696,30.5075,30.4696,30.4981,227236.0
2024-08-22 11:00:00,32.19,32.2,32.15,32.16,200073.0,30.4981,30.5075,30.4602,30.4696,200073.0
2024-08-22 11:30:00,32.16,32.17,32.14,32.16,212954.0,30.4696,30.4791,30.4507,30.4696,212954.0
2024-08-22 12:00:00,32.16,32.19,32.16,32.19,182548.0,30.4696,30.4981,30.4696,30.4981,182548.0
2024-08-22 12:30:00,32.19,32.2,32.17,32.17,151274.0,30.4981,30.5075,30.4791,30.4791,151274.0
2024-08-22 13:00:00,32.17,32.18,32.15,32.16,175250.0,30.4791,30.4886,30.4602,30.4696,175250.0
2024-08-22 13:30:00,32.16,32.18,32.14,32.18,254160.0,30.4696,30.4886,30.4507,30.4886,254160.0
2024-08-22 14:00:00,32.18,32.18,32.16,32.16,126988.0,30.4886,30.4886,30.4696,30.4696,126988.0
2024-08-22 14:30:00,32.16,32.18,32.15,32.16,115120.0,30.4696,30.4886,30.4602,30.4696,115120.0
2024-08-22 15:00:00,32.16,32.18,32.16,32.17,73801.0,30.4696,30.4886,30.4696,30.4791,73801.0
2024-08-22 15:30:00,32.18,32.18,32.11,32.17,367766.0,30.4886,30.4886,30.4223,30.4791,367766.0
2024-08-23 09:30:00,32.21,32.23,32.18,32.23,235115.0,30.517,30.536,30.4886,30.536,235115.0
2024-08-23 10:00:00,32.23,32.35,32.22,32.34,738119.0,30.536,30.6497,30.5265,30.6402,738119.0
2024-08-23 10:30:00,32.34,32.35,32.27,32.28,448384.0,30.6402,30.6497,30.5739,30.5833,448384.0
2024-08-23 11:00:00,32.28,32.36,32.27,32.35,226726.0,30.5833,30.6591,30.5739,30.6497,226726.0
2024-08-23 11:30:00,32.34,32.36,32.32,32.34,122112.0,30.6402,30.6591,30.6212,30.6402,122112.0
2024-08-23 12:00:00,32.34,32.35,32.31,32.34,159972.0,30.6402,30.6497,30.6118,30.6402,159972.0
2024-08-23 12:30:00,32.34,32.35,32.31,32.33,124078.0,30.6402,30.6497,30.6118,30.6307,124078.0
2024-08-23 13:00:00,32.32,32.34,32.32,32.34,77566.0,30.6212,30.6402,30.6212,30.6402,77566.0
2024-08-23 13:30:00,32.34,32.34,32.33,32.34,62769.0,30.6402,30.6402,30.6307,30.6402,62769.0
2024-08-23 14:00:00,32.34,32.35,32.31,32.33,92773.0,30.6402,30.6497,30.6118,30.6307,92773.0
2024-08-23 14:30:00,32.33,32.34,32.31,32.32,206251.0,30.6307,30.6402,30.6118,30.6212,206251.0
2024-08-23 15:00:00,32.32,32.35,32.31,32.35,200338.0,30.6212,30.6497,30.6118,30.6497,200338.0
2024-08-23 15:30:00,32.34,32.38,32.33,32.36,336830.0,30.6402,30.6781,30.6307,30.6591,336830.0
2024-08-26 09:30:00,32.39,32.46,32.39,32.45,325738.0,30.6876,30.7539,30.6876,30.7444,325738.0
2024-08-26 10:00:00,32.45,32.48,32.4,32.45,390697.0,30.7444,30.7728,30.697,30.7444,390697.0
2024-08-26 10:30:00,32.45,32.45,32.4,32.41,214147.0,30.7444,30.7444,30.697,30.7065,214147.0
2024-08-26 11:00:00,32.42,32.42,32.34,32.34,254597.0,30.716,30.716,30.6402,30.6402,254597.0
2024-08-26 11:30:00,32.34,32.36,32.33,32.34,219950.0,30.6402,30.6591,30.6307,30.6402,219950.0
2024-08-26 12:00:00,32.34,32.35,32.33,32.34,113221.0,30.6402,30.6497,30.6307,30.6402,113221.0
2024-08-26 12:30:00,32.33,32.35,32.33,32.34,102718.0,30.6307,30.6497,30.6307,30.6402,102718.0
2024-08-26 13:00:00,32.33,32.34,32.32,32.33,112512.0,30.6307,30.6402,30.6212,30.6307,112512.0
2024-08-26 13:30:00,32.33,32.33,32.3,32.32,134601.0,30.6307,30.6307,30.6023,30.6212,134601.0
2024-08-26 14:00:00,32.32,32.38,32.31,32.37,202647.0,30.6212,30.6781,30.6118,30.6686,202647.0
2024-08-26 14:30:00,32.37,32.38,32.36,32.36,142438.0,30.6686,30.6781,30.6591,30.6591,142438.0
2024-08-26 15:00:00,32.36,32.38,32.34,32.34,188008.0,30.6591,30.6781,30.6402,30.6402,188008.0
2024-08-26 15:30:00,32.34,32.36,32.33,32.34,243175.0,30.6402,30.6591,30.6307,30.6402,243175.0
2024-08-27 09:30:00,32.31,32.37,32.3,32.35,282459.0,30.6118,30.6686,30.6023,30.6497,282459.0
2024-08-27 10:00:00,32.35,32.38,32.32,32.35,287431.0,30.6497,30.6781,30.6212,30.6497,287431.0
2024-08-27 10:30:00,32.35,32.36,32.34,32.36,145897.0,30.6497,30.6591,30.6402,30.6591,145897.0
2024-08-27 11:00:00,32.35,32.36,32.33,32.34,122676.0,30.6497,30.6591,30.6307,30.6402,122676.0
2024-08-27 11:30:00,32.34,32.38,32.33,32.36,210036.0,30.6402,30.6781,30.6307,30.6591,210036.0
2024-08-27 12:00:00,32.36,32.38,32.34,32.37,142055.0,30.6591,30.6781,30.6402,30.6686,142055.0
2024-08-27 12:30:00,32.37,32.39,32.36,32.39,166616.0,30.6686,30.6876,30.6591,30.6876,166616.0
2024-08-27 13:00:00,32.39,32.41,32.37,32.38,257403.0,30.6876,30.7065,30.6686,30.6781,257403.0
2024-08-27 13:30:00,32.38,32.4,32.38,32.39,105810.0,30.6781,30.697,30.6781,30.6876,105810.0
2024-08-27 14:00:00,32.4,32.4,32.38,32.38,135645.0,30.697,30.697,30.6781,30.6781,135645.0
2024-08-27 14:30:00,32.38,32.4,32.38,32.39,97558.0,30.6781,30.697,30.6781,30.6876,97558.0
2024-08-27 15:00:00,32.38,32.39,32.37,32.38,245418.0,30.6781,30.6876,30.6686,30.6781,245418.0
2024-08-27 15:30:00,32.37,32.39,32.36,32.37,331482.0,30.6686,30.6876,30.6591,30.6686,331482.0
2024-08-28 09:30:00,32.37,32.5,32.37,32.45,195501.0,30.6686,30.7918,30.6686,30.7444,195501.0
2024-08-28 10:00:00,32.45,32.45,32.41,32.42,215334.0,30.7444,30.7444,30.7065,30.716,215334.0
2024-08-28 10:30:00,32.42,32.43,32.41,32.43,182160.0,30.716,30.7255,30.7065,30.7255,182160.0
2024-08-28 11:00:00,32.43,32.43,32.4,32.41,328177.0,30.7255,30.7255,30.697,30.7065,328177.0
2024-08-28 11:30:00,32.42,32.42,32.4,32.41,96854.0,30.716,30.716,30.697,30.7065,96854.0
2024-08-28 12:00:00,32.41,32.42,32.39,32.41,153168.0,30.7065,30.716,30.6876,30.7065,153168.0
2024-08-28 12:30:00,32.41,32.43,32.4,32.41,147330.0,30.7065,30.7255,30.697,30.7065,147330.0
2024-08-28 13:00:00,32.41,32.41,32.38,32.38,103329.0,30.7065,30.7065,30.6781,30.6781,103329.0
2024-08-28 13:30:00,32.38,32.4,32.38,32.38,120640.0,30.6781,30.697,30.6781,30.6781,120640.0
2024-08-28 14:00:00,32.38,32.4,32.37,32.38,423073.0,30.6781,30.697,30.6686,30.6781,423073.0
2024-08-28 14:30:00,32.38,32.4,32.37,32.39,148892.0,30.6781,30.697,30.6686,30.6876,148892.0
2024-08-28 15:00:00,32.4,32.4,32.38,32.4,125290.0,30.697,30.697,30.6781,30.697,125290.0
2024-08-28 15:30:00,32.4,32.43,32.37,32.39,385045.0,30.697,30.7255,30.6686,30.6876,385045.0
2024-08-29 09:30:00,32.44,32.47,32.4,32.43,200120.0,30.7349,30.7634,30.697,30.7255,200120.0
2024-08-29 10:00:00,32.43,32.48,32.42,32.47,441697.0,30.7255,30.7728,30.716,30.7634,441697.0
2024-08-29 10:30:00,32.47,32.48,32.45,32.46,105001.0,30.7634,30.7728,30.7444,30.7539,105001.0
2024-08-29 11:00:00,32.46,32.46,32.43,32.44,204600.0,30.7539,30.7539,30.7255,30.7349,204600.0
2024-08-29 11:30:00,32.44,32.46,32.43,32.45,86140.0,30.7349,30.7539,30.7255,30.7444,86140.0
2024-08-29 12:00:00,32.45,32.48,32.45,32.47,100116.0,30.7444,30.7728,30.7444,30.7634,100116.0
2024-08-29 12:30:00,32.48,32.48,32.46,32.48,144555.0,30.7728,30.7728,30.7539,30.7728,144555.0
2024-08-29 13:00:00,32.48,32.48,32.46,32.47,90314.0,30.7728,30.7728,30.7539,30.7634,90314.0
2024-08-29 13:30:00,32.47,32.5,32.46,32.49,106035.0,30.7634,30.7918,30.7539,30.7823,106035.0
2024-08-29 14:00:00,32.5,32.52,32.48,32.5,288728.0,30.7918,30.8107,30.7728,30.7918,288728.0
2024-08-29 14:30:00,32.51,32.52,32.47,32.48,207487.0,30.8013,30.8107,30.7634,30.7728,207487.0
2024-08-29 15:00:00,32.47,32.5,32.47,32.48,148286.0,30.7634,30.7918,30.7634,30.7728,148286.0
2024-08-29 15:30:00,32.48,32.51,32.48,32.51,339881.0,30.7728,30.8013,30.7728,30.8013,339881.0
2024-08-30 09:30:00,32.53,32.57,32.43,32.44,331793.0,30.8202,30.8581,30.7255,30.7349,331793.0
2024-08-30 10:00:00,32.45,32.45,32.38,32.38,246831.0,30.7444,30.7444,30.6781,30.6781,246831.0
2024-08-30 10:30:00,32.38,32.39,32.35,32.38,344083.0,30.6781,30.6876,30.6497,30.6781,344083.0
2024-08-30 11:00:00,32.38,32.39,32.35,32.39,138099.0,30.6781,30.6876,30.6497,30.6876,138099.0
2024-08-30 11:30:00,32.39,32.39,32.35,32.37,272200.0,30.6876,30.6876,30.6497,30.6686,272200.0
2024-08-30 12:00:00,32.37,32.37,32.32,32.34,140052.0,30.6686,30.6686,30.6212,30.6402,140052.0
2024-08-30 12:30:00,32.34,32.34,32.32,32.34,122380.0,30.6402,30.6402,30.6212,30.6402,122380.0
2024-08-30 13:00:00,32.34,32.36,32.33,32.33,130001.0,30.6402,30.6591,30.6307,30.6307,130001.0
2024-08-30 13:30:00,32.34,32.35,32.33,32.34,73604.0,30.6402,30.6497,30.6307,30.6402,73604.0
2024-08-30 14:00:00,32.34,32.36,32.34,32.34,305647.0,30.6402,30.6591,30.6402,30.6402,305647.0
2024-08-30 14:30:00,32.34,32.35,32.33,32.33,151738.0,30.6402,30.6497,30.6307,30.6307,151738.0
2024-08-30 15:00:00,32.33,32.35,32.31,32.34,303047.0,30.6307,30.6497,30.6118,30.6402,303047.0
2024-08-30 15:30:00,32.34,32.38,32.31,32.35,991619.0,30.6402,30.6781,30.6118,30.6497,991619.0
2024-09-03 09:30:00,32.28,32.28,32.15,32.18,503998.0,30.7388,30.7388,30.615,30.6436,503998.0
2024-09-03 10:00:00,32.18,32.19,32.16,32.16,169049.0,30.6436,30.6531,30.6245,30.6245,169049.0
2024-09-03 10:30:00,32.16,32.17,32.09,32.1,212938.0,30.6245,30.634,30.5579,30.5674,212938.0
2024-09-03 11:00:00,32.09,32.12,32.08,32.11,265933.0,30.5579,30.5864,30.5483,30.5769,265933.0
2024-09-03 11:30:00,32.11,32.13,32.1,32.11,106357.0,30.5769,30.596,30.5674,30.5769,106357.0
2024-09-03 12:00:00,32.12,32.13,32.1,32.11,147528.0,30.5864,30.596,30.5674,30.5769,147528.0
2024-09-03 12:30:00,32.11,32.12,32.1,32.12,48837.0,30.5769,30.5864,30.5674,30.5864,48837.0
2024-09-03 13:00:00,32.12,32.15,32.11,32.15,136043.0,30.5864,30.615,30.5769,30.615,136043.0
2024-09-03 13:30:00,32.15,32.16,32.12,32.13,194076.0,30.615,30.6245,30.5864,30.596,194076.0
2024-09-03 14:00:00,32.12,32.13,32.1,32.13,127820.0,30.5864,30.596,30.5674,30.596,127820.0
2024-09-03 14:30:00,32.13,32.14,32.1,32.13,155375.0,30.596,30.6055,30.5674,30.596,155375.0
2024-09-03 15:00:00,32.12,32.15,32.12,32.13,177369.0,30.5864,30.615,30.5864,30.596,177369.0
2024-09-03 15:30:00,32.13,32.14,32.1,32.11,326198.0,30.596,30.6055,30.5674,30.5769,326198.0
2024-09-04 09:30:00,32.13,32.25,32.13,32.24,273227.0,30.596,30.7102,30.596,30.7007,273227.0
2024-09-04 10:00:00,32.24,32.3,32.2,32.27,532952.0,30.7007,30.7578,30.6626,30.7293,532952.0
2024-09-04 10:30:00,32.28,32.36,32.28,32.34,445322.0,30.7388,30.815,30.7388,30.7959,445322.0
2024-09-04 11:00:00,32.34,32.34,32.3,32.3,194210.0,30.7959,30.7959,30.7578,30.7578,194210.0
2024-09-04 11:30:00,32.3,32.31,32.27,32.3,229007.0,30.7578,30.7674,30.7293,30.7578,229007.0
2024-09-04 12:00:00,32.29,32.32,32.27,32.3,179521.0,30.7483,30.7769,30.7293,30.7578,179521.0
2024-09-04 12:30:00,32.31,32.36,32.3,32.35,327536.0,30.7674,30.815,30.7578,30.8055,327536.0
2024-09-04 13:00:00,32.34,32.35,32.31,32.32,151256.0,30.7959,30.8055,30.7674,30.7769,151256.0
2024-09-04 13:30:00,32.32,32.35,32.31,32.33,248676.0,30.7769,30.8055,30.7674,30.7864,248676.0
2024-09-04 14:00:00,32.34,32.35,32.32,32.33,181840.0,30.7959,30.8055,30.7769,30.7864,181840.0
2024-09-04 14:30:00,32.32,32.33,32.3,32.3,207833.0,30.7769,30.7864,30.7578,30.7578,207833.0
2024-09-04 15:00:00,32.3,32.34,32.3,32.33,188694.0,30.7578,30.7959,30.7578,30.7864,188694.0
2024-09-04 15:30:00,32.33,32.34,32.3,32.31,405700.0,30.7864,30.7959,30.7578,30.7674,405700.0
2024-09-05 09:30:00,32.33,32.43,32.33,32.41,353442.0,30.7864,30.8816,30.7864,30.8626,353442.0
2024-09-05 10:00:00,32.41,32.45,32.4,32.45,214429.0,30.8626,30.9007,30.8531,30.9007,214429.0
2024-09-05 10:30:00,32.45,32.49,32.41,32.43,465502.0,30.9007,30.9388,30.8626,30.8816,465502.0
2024-09-05 11:00:00,32.43,32.43,32.38,32.4,278631.0,30.8816,30.8816,30.834,30.8531,278631.0
2024-09-05 11:30:00,32.4,32.42,32.38,32.41,196150.0,30.8531,30.8721,30.834,30.8626,196150.0
2024-09-05 12:00:00,32.41,32.44,32.4,32.43,249024.0,30.8626,30.8912,30.8531,30.8816,249024.0
2024-09-05 12:30:00,32.42,32.42,32.38,32.38,213103.0,30.8721,30.8721,30.834,30.834,213103.0
2024-09-05 13:00:00,32.38,32.4,32.37,32.38,296751.0,30.834,30.8531,30.8245,30.834,296751.0
2024-09-05 13:30:00,32.39,32.42,32.38,32.41,143860.0,30.8435,30.8721,30.834,30.8626,143860.0
2024-09-05 14:00:00,32.41,32.44,32.41,32.42,177668.0,30.8626,30.8912,30.8626,30.8721,177668.0
2024-09-05 14:30:00,32.41,32.44,32.41,32.41,180799.0,30.8626,30.8912,30.8626,30.8626,180799.0
2024-09-05 15:00:00,32.41,32.42,32.4,32.41,152075.0,30.8626,30.8721,30.8531,30.8626,152075.0
2024-09-05 15:30:00,32.41,32.43,32.39,32.42,481802.0,30.8626,30.8816,30.8435,30.8721,481802.0
2024-09-06 09:30:00,32.52,32.57,32.49,32.51,396464.0,30.9673,31.0149,30.9388,30.9578,396464.0
2024-09-06 10:00:00,32.5,32.54,32.49,32.49,261475.0,30.9483,30.9864,30.9388,30.9388,261475.0
2024-09-06 10:30:00,32.49,32.5,32.38,32.4,239350.0,30.9388,30.9483,30.834,30.8531,239350.0
2024-09-06 11:00:00,32.4,32.45,32.39,32.41,213576.0,30.8531,30.9007,30.8435,30.8626,213576.0
2024-09-06 11:30:00,32.41,32.41,32.36,32.38,162237.0,30.8626,30.8626,30.815,30.834,162237.0
2024-09-06 12:00:00,32.38,32.38,32.27,32.27,314848.0,30.834,30.834,30.7293,30.7293,314848.0
2024-09-06 12:30:00,32.28,32.28,32.21,32.24,217879.0,30.7388,30.7388,30.6721,30.7007,217879.0
2024-09-06 13:00:00,32.24,32.33,32.21,32.32,286947.0,30.7007,30.7864,30.6721,30.7769,286947.0
2024-09-06 13:30:00,32.31,32.36,32.31,32.34,145911.0,30.7674,30.815,30.7674,30.7959,145911.0
2024-09-06 14:00:00,32.35,32.35,32.28,32.29,187205.0,30.8055,30.8055,30.7388,30.7483,187205.0
2024-09-06 14:30:00,32.29,32.3,32.27,32.28,150120.0,30.7483,30.7578,30.7293,30.7388,150120.0
2024-09-06 15:00:00,32.28,32.35,32.28,32.33,216537.0,30.7388,30.8055,30.7388,30.7864,216537.0
2024-09-06 15:30:00,32.33,32.37,32.32,32.36,178412.0,30.7864,30.8245,30.7769,30.815,178412.0
2024-09-09 09:30:00,32.41,32.47,32.38,32.47,250559.0,30.8626,30.9197,30.834,30.9197,250559.0
2024-09-09 10:00:00,32.47,32.52,32.46,32.51,240043.0,30.9197,30.9673,30.9102,30.9578,240043.0
2024-09-09 10:30:00,32.51,32.54,32.48,32.52,217820.0,30.9578,30.9864,30.9292,30.9673,217820.0
2024-09-09 11:00:00,32.51,32.54,32.5,32.53,163015.0,30.9578,30.9864,30.9483,30.9769,163015.0
2024-09-09 11:30:00,32.52,32.56,32.52,32.55,165821.0,30.9673,31.0054,30.9673,30.9959,165821.0
2024-09-09 12:00:00,32.56,32.58,32.54,32.56,182300.0,31.0054,31.0245,30.9864,31.0054,182300.0
2024-09-09 12:30:00,32.56,32.59,32.56,32.57,174652.0,31.0054,31.034,31.0054,31.0149,174652.0
2024-09-09 13:00:00,32.58,32.59,32.57,32.58,162832.0,31.0245,31.034,31.0149,31.0245,162832.0
2024-09-09 13:30:00,32.58,32.59,32.57,32.58,114833.0,31.0245,31.034,31.0149,31.0245,114833.0
2024-09-09 14:00:00,32.58,32.58,32.56,32.57,92641.0,31.0245,31.0245,31.0054,31.0149,92641.0
2024-09-09 14:30:00,32.57,32.58,32.55,32.58,191147.0,31.0149,31.0245,30.9959,31.0245,191147.0
2024-09-09 15:00:00,32.57,32.59,32.56,32.59,109360.0,31.0149,31.034,31.0054,31.034,109360.0
2024-09-09 15:30:00,32.59,32.62,32.58,32.61,262945.0,31.034,31.0626,31.0245,31.053,262945.0
2024-09-10 09:30:00,32.67,32.67,32.57,32.58,251777.0,31.1102,31.1102,31.0149,31.0245,251777.0
2024-09-10 10:00:00,32.57,32.6,32.52,32.57,194060.0,31.0149,31.0435,30.9673,31.0149,194060.0
2024-09-10 10:30:00,32.57,32.58,32.53,32.56,240712.0,31.0149,31.0245,30.9769,31.0054,240712.0
2024-09-10 11:00:00,32.56,32.59,32.54,32.57,405857.0,31.0054,31.034,30.9864,31.0149,405857.0
2024-09-10 11:30:00,32.57,32.57,32.47,32.47,232724.0,31.0149,31.0149,30.9197,30.9197,232724.0
2024-09-10 12:00:00,32.47,32.49,32.44,32.48,244403.0,30.9197,30.9388,30.8912,30.9292,244403.0
2024-09-10 12:30:00,32.48,32.5,32.46,32.5,99098.0,30.9292,30.9483,30.9102,30.9483,99098.0
2024-09-10 13:00:00,32.49,32.55,32.47,32.54,151582.0,30.9388,30.9959,30.9197,30.9864,151582.0
2024-09-10 13:30:00,32.54,32.56,32.53,32.55,102994.0,30.9864,31.0054,30.9769,30.9959,102994.0
2024-09-10 14:00:00,32.56,32.6,32.55,32.6,173961.0,31.0054,31.0435,30.9959,31.0435,173961.0
2024-09-10 14:30:00,32.6,32.64,32.6,32.64,145834.0,31.0435,31.0816,31.0435,31.0816,145834.0
2024-09-10 15:00:00,32.64,32.66,32.62,32.64,339935.0,31.0816,31.1007,31.0626,31.0816,339935.0
2024-09-10 15:30:00,32.64,32.65,32.62,32.63,357070.0,31.0816,31.0911,31.0626,31.0721,357070.0
2024-09-11 09:30:00,32.63,32.66,32.57,32.61,597574.0,31.0721,31.1007,31.0149,31.053,597574.0
2024-09-11 10:00:00,32.6,32.61,32.53,32.55,362356.0,31.0435,31.053,30.9769,30.9959,362356.0
2024-09-11 10:30:00,32.55,32.56,32.5,32.56,292029.0,30.9959,31.0054,30.9483,31.0054,292029.0
2024-09-11 11:00:00,32.56,32.64,32.54,32.64,305678.0,31.0054,31.0816,30.9864,31.0816,305678.0
2024-09-11 11:30:00,32.64,32.67,32.6,32.63,326939.0,31.0816,31.1102,31.0435,31.0721,326939.0
2024-09-11 12:00:00,32.64,32.66,32.61,32.64,304678.0,31.0816,31.1007,31.053,31.0816,304678.0
2024-09-11 12:30:00,32.64,32.65,32.63,32.64,168869.0,31.0816,31.0911,31.0721,31.0816,168869.0
2024-09-11 13:00:00,32.64,32.66,32.63,32.66,172908.0,31.0816,31.1007,31.0721,31.1007,172908.0
2024-09-11 13:30:00,32.66,32.67,32.64,32.65,235187.0,31.1007,31.1102,31.0816,31.0911,235187.0
2024-09-11 14:00:00,32.65,32.72,32.64,32.71,161673.0,31.0911,31.1578,31.0816,31.1483,161673.0
2024-09-11 14:30:00,32.7,32.74,32.7,32.73,281722.0,31.1387,31.1768,31.1387,31.1673,281722.0
2024-09-11 15:00:00,32.73,32.74,32.71,32.73,140372.0,31.1673,31.1768,31.1483,31.1673,140372.0
2024-09-11 15:30:00,32.73,32.77,32.73,32.76,503903.0,31.1673,31.2054,31.1673,31.1959,503903.0
2024-09-12 09:30:00,32.71,32.81,32.71,32.74,361476.0,31.1483,31.2435,31.1483,31.1768,361476.0
2024-09-12 10:00:00,32.74,32.82,32.72,32.81,308961.0,31.1768,31.253,31.1578,31.2435,308961.0
2024-09-12 10:30:00,32.82,32.83,32.8,32.8,230381.0,31.253,31.2625,31.234,31.234,230381.0
2024-09-12 11:00:00,32.8,32.84,32.8,32.84,185972.0,31.234,31.2721,31.234,31.2721,185972.0
2024-09-12 11:30:00,32.83,32.85,32.82,32.83,128308.0,31.2625,31.2816,31.253,31.2625,128308.0
2024-09-12 12:00:00,32.83,32.83,32.8,32.8,83802.0,31.2625,31.2625,31.234,31.234,83802.0
2024-09-12 12:30:00,32.8,32.84,32.8,32.84,106978.0,31.234,31.2721,31.234,31.2721,106978.0
2024-09-12 13:00:00,32.84,32.84,32.82,32.84,107159.0,31.2721,31.2721,31.253,31.2721,107159.0
2024-09-12 13:30:00,32.84,32.85,32.83,32.85,157968.0,31.2721,31.2816,31.2625,31.2816,157968.0
2024-09-12 14:00:00,32.85,32.86,32.82,32.84,170091.0,31.2816,31.2911,31.253,31.2721,170091.0
2024-09-12 14:30:00,32.84,32.85,32.82,32.85,196233.0,31.2721,31.2816,31.253,31.2816,196233.0
2024-09-12 15:00:00,32.85,32.86,32.84,32.86,128550.0,31.2816,31.2911,31.2721,31.2911,128550.0
2024-09-12 15:30:00,32.86,32.87,32.83,32.83,389399.0,31.2911,31.3006,31.2625,31.2625,389399.0
2024-09-13 09:30:00,32.92,32.96,32.88,32.96,338055.0,31.3482,31.3863,31.3101,31.3863,338055.0
2024-09-13 10:00:00,32.96,32.99,32.93,32.97,305823.0,31.3863,31.4149,31.3578,31.3959,305823.0
2024-09-13 10:30:00,32.97,32.99,32.96,32.98,179611.0,31.3959,31.4149,31.3863,31.4054,179611.0
2024-09-13 11:00:00,32.98,32.98,32.96,32.97,146438.0,31.4054,31.4054,31.3863,31.3959,146438.0
2024-09-13 11:30:00,32.97,32.98,32.96,32.98,221228.0,31.3959,31.4054,31.3863,31.4054,221228.0
2024-09-13 12:00:00,32.98,32.99,32.97,32.98,242575.0,31.4054,31.4149,31.3959,31.4054,242575.0
2024-09-13 12:30:00,32.98,32.99,32.97,32.99,115701.0,31.4054,31.4149,31.3959,31.4149,115701.0
2024-09-13 13:00:00,32.99,32.99,32.98,32.99,125409.0,31.4149,31.4149,31.4054,31.4149,125409.0
2024-09-13 13:30:00,32.99,33.0,32.99,33.0,165739.0,31.4149,31.4244,31.4149,31.4244,165739.0
2024-09-13 14:00:00,33.0,33.0,32.97,32.98,283966.0,31.4244,31.4244,31.3959,31.4054,283966.0
2024-09-13 14:30:00,32.98,32.99,32.97,32.99,324808.0,31.4054,31.4149,31.3959,31.4149,324808.0
2024-09-13 15:00:00,32.99,33.0,32.98,33.0,325897.0,31.4149,31.4244,31.4054,31.4244,325897.0
2024-09-13 15:30:00,33.0,33.01,32.98,32.99,465352.0,31.4244,31.4339,31.4054,31.4149,465352.0
2024-09-16 09:30:00,33.0,33.1,33.0,33.08,571597.0,31.4244,31.5196,31.4244,31.5006,571597.0
2024-09-16 10:00:00,33.08,33.1,33.05,33.07,228902.0,31.5006,31.5196,31.472,31.4911,228902.0
2024-09-16 10:30:00,33.06,33.08,33.03,33.08,244161.0,31.4816,31.5006,31.453,31.5006,244161.0
2024-09-16 11:00:00,33.08,33.09,33.07,33.08,106899.0,31.5006,31.5101,31.4911,31.5006,106899.0
2024-09-16 11:30:00,33.07,33.1,33.07,33.09,326745.0,31.4911,31.5196,31.4911,31.5101,326745.0
2024-09-16 12:00:00,33.09,33.11,33.09,33.09,126851.0,31.5101,31.5292,31.5101,31.5101,126851.0
2024-09-16 12:30:00,33.1,33.11,33.09,33.11,143514.0,31.5196,31.5292,31.5101,31.5292,143514.0
2024-09-16 13:00:00,33.11,33.11,33.09,33.11,102459.0,31.5292,31.5292,31.5101,31.5292,102459.0
2024-09-16 13:30:00,33.11,33.14,33.1,33.13,204123.0,31.5292,31.5577,31.5196,31.5482,204123.0
2024-09-16 14:00:00,33.13,33.14,33.13,33.14,139928.0,31.5482,31.5577,31.5482,31.5577,139928.0
2024-09-16 14:30:00,33.14,33.15,33.13,33.15,217635.0,31.5577,31.5673,31.5482,31.5673,217635.0
2024-09-16 15:00:00,33.15,33.16,33.13,33.16,222596.0,31.5673,31.5768,31.5482,31.5768,222596.0
2024-09-16 15:30:00,33.16,33.18,33.15,33.16,316284.0,31.5768,31.5958,31.5673,31.5768,316284.0
2024-09-17 09:30:00,33.2,33.25,33.2,33.24,305697.0,31.6149,31.6625,31.6149,31.653,305697.0
2024-09-17 10:00:00,33.25,33.3,33.23,33.29,412081.0,31.6625,31.7101,31.6434,31.7006,412081.0
2024-09-17 10:30:00,33.29,33.3,33.26,33.26,131002.0,31.7006,31.7101,31.672,31.672,131002.0
2024-09-17 11:00:00,33.26,33.29,33.26,33.28,147460.0,31.672,31.7006,31.672,31.691,147460.0
2024-09-17 11:30:00,33.28,33.28,33.26,33.27,141221.0,31.691,31.691,31.672,31.6815,141221.0
2024-09-17 12:00:00,33.28,33.28,33.23,33.25,219889.0,31.691,31.691,31.6434,31.6625,219889.0
2024-09-17 12:30:00,33.25,33.26,32.49,33.14,682646.0,31.6625,31.672,30.9388,31.5577,682646.0
2024-09-17 13:00:00,33.14,33.18,33.07,33.18,625201.0,31.5577,31.5958,31.4911,31.5958,625201.0
2024-09-17 13:30:00,33.18,33.2,33.14,33.2,364880.0,31.5958,31.6149,31.5577,31.6149,364880.0
2024-09-17 14:00:00,33.2,33.24,33.19,33.23,322600.0,31.6149,31.653,31.6053,31.6434,322600.0
2024-09-17 14:30:00,33.22,33.25,33.2,33.22,378676.0,31.6339,31.6625,31.6149,31.6339,378676.0
2024-09-17 15:00:00,33.22,33.25,33.21,33.23,246079.0,31.6339,31.6625,31.6244,31.6434,246079.0
2024-09-17 15:30:00,33.23,33.24,33.18,33.21,470357.0,31.6434,31.653,31.5958,31.6244,470357.0
2024-09-18 09:30:00,33.28,33.28,33.16,33.16,326497.0,31.691,31.691,31.5768,31.5768,326497.0
2024-09-18 10:00:00,33.17,33.2,33.14,33.16,172013.0,31.5863,31.6149,31.5577,31.5768,172013.0
2024-09-18 10:30:00,33.16,33.18,33.15,33.16,227782.0,31.5768,31.5958,31.5673,31.5768,227782.0
2024-09-18 11:00:00,33.16,33.2,33.16,33.18,110044.0,31.5768,31.6149,31.5768,31.5958,110044.0
2024-09-18 11:30:00,33.18,33.19,33.16,33.18,275357.0,31.5958,31.6053,31.5768,31.5958,275357.0
2024-09-18 12:00:00,33.18,33.22,33.18,33.21,305408.0,31.5958,31.6339,31.5958,31.6244,305408.0
2024-09-18 12:30:00,33.2,33.23,33.19,33.22,186201.0,31.6149,31.6434,31.6053,31.6339,186201.0
2024-09-18 13:00:00,33.22,33.23,33.21,33.22,225839.0,31.6339,31.6434,31.6244,31.6339,225839.0
2024-09-18 13:30:00,33.23,33.24,33.2,33.22,227389.0,31.6434,31.653,31.6149,31.6339,227389.0
2024-09-18 14:00:00,33.21,33.43,33.2,33.33,812184.0,31.6244,31.8339,31.6149,31.7387,812184.0
2024-09-18 14:30:00,33.33,33.35,33.26,33.27,349473.0,31.7387,31.7577,31.672,31.6815,349473.0
2024-09-18 15:00:00,33.27,33.3,33.21,33.27,444156.0,31.6815,31.7101,31.6244,31.6815,444156.0
2024-09-18 15:30:00,33.28,33.29,33.22,33.27,496512.0,31.691,31.7006,31.6339,31.6815,496512.0
2024-09-19 09:30:00,33.4,33.4,33.31,33.38,498798.0,31.8053,31.8053,31.7196,31.7863,498798.0
2024-09-19 10:00:00,33.38,33.43,33.37,33.41,360372.0,31.7863,31.8339,31.7768,31.8148,360372.0
2024-09-19 10:30:00,33.41,33.42,33.4,33.41,172763.0,31.8148,31.8244,31.8053,31.8148,172763.0
2024-09-19 11:00:00,33.42,33.43,33.4,33.42,122409.0,31.8244,31.8339,31.8053,31.8244,122409.0
2024-09-19 11:30:00,33.42,33.42,33.39,33.4,131892.0,31.8244,31.8244,31.7958,31.8053,131892.0
2024-09-19 12:00:00,33.4,33.42,33.39,33.41,176547.0,31.8053,31.8244,31.7958,31.8148,176547.0
2024-09-19 12:30:00,33.41,33.41,33.38,33.39,164054.0,31.8148,31.8148,31.7863,31.7958,164054.0
2024-09-19 13:00:00,33.39,33.4,33.37,33.38,215030.0,31.7958,31.8053,31.7768,31.7863,215030.0
2024-09-19 13:30:00,33.38,33.41,33.37,33.41,183616.0,31.7863,31.8148,31.7768,31.8148,183616.0
2024-09-19 14:00:00,33.41,33.41,33.38,33.41,227751.0,31.8148,31.8148,31.7863,31.8148,227751.0
2024-09-19 14:30:00,33.41,33.41,33.38,33.4,220550.0,31.8148,31.8148,31.7863,31.8053,220550.0
2024-09-19 15:00:00,33.4,33.41,33.38,33.4,195476.0,31.8053,31.8148,31.7863,31.8053,195476.0
2024-09-19 15:30:00,33.4,33.43,33.39,33.43,321760.0,31.8053,31.8339,31.7958,31.8339,321760.0
2024-09-20 09:30:00,33.37,33.41,33.36,33.39,210486.0,31.7768,31.8148,31.7672,31.7958,210486.0
2024-09-20 10:00:00,33.39,33.41,33.32,33.39,214350.0,31.7958,31.8148,31.7291,31.7958,214350.0
2024-09-20 10:30:00,33.38,33.4,33.35,33.36,138606.0,31.7863,31.8053,31.7577,31.7672,138606.0
2024-09-20 11:00:00,33.36,33.38,33.34,33.37,110546.0,31.7672,31.7863,31.7482,31.7768,110546.0
2024-09-20 11:30:00,33.37,33.42,33.35,33.42,141513.0,31.7768,31.8244,31.7577,31.8244,141513.0
2024-09-20 12:00:00,33.42,33.47,33.41,33.45,156879.0,31.8244,31.872,31.8148,31.8529,156879.0
2024-09-20 12:30:00,33.46,33.49,33.45,33.48,169229.0,31.8625,31.891,31.8529,31.8815,169229.0
2024-09-20 13:00:00,33.48,33.48,33.45,33.47,151772.0,31.8815,31.8815,31.8529,31.872,151772.0
2024-09-20 13:30:00,33.47,33.47,33.44,33.45,165137.0,31.872,31.872,31.8434,31.8529,165137.0
2024-09-20 14:00:00,33.45,33.45,33.42,33.45,191236.0,31.8529,31.8529,31.8244,31.8529,191236.0
2024-09-20 14:30:00,33.45,33.46,33.44,33.45,141548.0,31.8529,31.8625,31.8434,31.8529,141548.0
2024-09-20 15:00:00,33.45,33.47,33.45,33.47,165583.0,31.8529,31.872,31.8529,31.872,165583.0
2024-09-20 15:30:00,33.46,33.47,33.44,33.47,289255.0,31.8625,31.872,31.8434,31.872,289255.0
2024-09-23 09:30:00,33.53,33.53,33.46,33.46,449659.0,31.9291,31.9291,31.8625,31.8625,449659.0
2024-09-23 10:00:00,33.47,33.49,33.43,33.48,162529.0,31.872,31.891,31.8339,31.8815,162529.0
2024-09-23 10:30:00,33.48,33.48,33.44,33.47,113192.0,31.8815,31.8815,31.8434,31.872,113192.0
2024-09-23 11:00:00,33.46,33.49,33.45,33.47,150645.0,31.8625,31.891,31.8529,31.872,150645.0
2024-09-23 11:30:00,33.47,33.48,33.45,33.48,169478.0,31.872,31.8815,31.8529,31.8815,169478.0
2024-09-23 12:00:00,33.48,33.49,33.46,33.48,218260.0,31.8815,31.891,31.8625,31.8815,218260.0
2024-09-23 12:30:00,33.48,33.49,33.47,33.48,132913.0,31.8815,31.891,31.872,31.8815,132913.0
2024-09-23 13:00:00,33.48,33.49,33.46,33.47,146422.0,31.8815,31.891,31.8625,31.872,146422.0
2024-09-23 13:30:00,33.47,33.49,33.46,33.48,114069.0,31.872,31.891,31.8625,31.8815,114069.0
2024-09-23 14:00:00,33.48,33.48,33.4,33.43,256919.0,31.8815,31.8815,31.8053,31.8339,256919.0
2024-09-23 14:30:00,33.43,33.45,33.42,33.45,180538.0,31.8339,31.8529,31.8244,31.8529,180538.0
2024-09-23 15:00:00,33.45,33.46,33.44,33.45,207205.0,31.8529,31.8625,31.8434,31.8529,207205.0
2024-09-23 15:30:00,33.45,33.46,33.43,33.44,441622.0,31.8529,31.8625,31.8339,31.8434,441622.0
2024-09-24 09:30:00,33.42,33.43,33.32,33.39,335442.0,31.8244,31.8339,31.7291,31.7958,335442.0
2024-09-24 10:00:00,33.4,33.41,33.36,33.4,173586.0,31.8053,31.8148,31.7672,31.8053,173586.0
2024-09-24 10:30:00,33.4,33.41,33.36,33.41,167357.0,31.8053,31.8148,31.7672,31.8148,167357.0
2024-09-24 11:00:00,33.41,33.45,33.4,33.45,211064.0,31.8148,31.8529,31.8053,31.8529,211064.0
2024-09-24 11:30:00,33.45,33.46,33.42,33.43,192047.0,31.8529,31.8625,31.8244,31.8339,192047.0
2024-09-24 12:00:00,33.42,33.44,33.41,33.41,160220.0,31.8244,31.8434,31.8148,31.8148,160220.0
2024-09-24 12:30:00,33.41,33.44,33.41,33.41,109635.0,31.8148,31.8434,31.8148,31.8148,109635.0
2024-09-24 13:00:00,33.41,33.42,33.4,33.42,112419.0,31.8148,31.8244,31.8053,31.8244,112419.0
2024-09-24 13:30:00,33.41,33.43,33.4,33.43,110000.0,31.8148,31.8339,31.8053,31.8339,110000.0
2024-09-24 14:00:00,33.43,33.46,33.42,33.46,350560.0,31.8339,31.8625,31.8244,31.8625,350560.0
2024-09-24 14:30:00,33.45,33.51,33.44,33.51,418859.0,31.8529,31.9101,31.8434,31.9101,418859.0
2024-09-24 15:00:00,33.5,33.52,33.49,33.51,261751.0,31.9005,31.9196,31.891,31.9101,261751.0
2024-09-24 15:30:00,33.51,33.52,33.49,33.5,309750.0,31.9101,31.9196,31.891,31.9005,309750.0
2024-09-25 09:30:00,33.48,33.52,33.46,33.48,419846.0,31.8815,31.9196,31.8625,31.8815,419846.0
2024-09-25 10:00:00,33.48,33.51,33.47,33.48,162147.0,31.8815,31.9101,31.872,31.8815,162147.0
2024-09-25 10:30:00,33.48,33.5,33.47,33.49,170075.0,31.8815,31.9005,31.872,31.891,170075.0
2024-09-25 11:00:00,33.48,33.53,33.48,33.5,294657.0,31.8815,31.9291,31.8815,31.9005,294657.0
2024-09-25 11:30:00,33.5,33.51,33.48,33.5,184931.0,31.9005,31.9101,31.8815,31.9005,184931.0
2024-09-25 12:00:00,33.51,33.51,33.48,33.49,130754.0,31.9101,31.9101,31.8815,31.891,130754.0
2024-09-25 12:30:00,33.49,33.5,33.47,33.48,144916.0,31.891,31.9005,31.872,31.8815,144916.0
2024-09-25 13:00:00,33.48,33.49,33.46,33.47,133498.0,31.8815,31.891,31.8625,31.872,133498.0
2024-09-25 13:30:00,33.47,33.47,33.41,33.45,205591.0,31.872,31.872,31.8148,31.8529,205591.0
2024-09-25 14:00:00,33.45,33.48,33.43,33.48,150500.0,31.8529,31.8815,31.8339,31.8815,150500.0
2024-09-25 14:30:00,33.48,33.48,33.45,33.45,159016.0,31.8815,31.8815,31.8529,31.8529,159016.0
2024-09-25 15:00:00,33.45,33.47,33.44,33.47,195470.0,31.8529,31.872,31.8434,31.872,195470.0
2024-09-25 15:30:00,33.47,33.47,33.43,33.45,337565.0,31.872,31.872,31.8339,31.8529,337565.0
2024-09-26 09:30:00,33.53,33.57,33.51,33.51,300609.0,31.9291,31.9672,31.9101,31.9101,300609.0
2024-09-26 10:00:00,33.52,33.53,33.45,33.45,231649.0,31.9196,31.9291,31.8529,31.8529,231649.0
2024-09-26 10:30:00,33.45,33.48,33.43,33.47,263074.0,31.8529,31.8815,31.8339,31.872,263074.0
2024-09-26 11:00:00,33.46,33.48,33.45,33.47,153321.0,31.8625,31.8815,31.8529,31.872,153321.0
2024-09-26 11:30:00,33.46,33.48,33.45,33.48,151144.0,31.8625,31.8815,31.8529,31.8815,151144.0
2024-09-26 12:00:00,33.47,33.48,33.45,33.45,155218.0,31.872,31.8815,31.8529,31.8529,155218.0
2024-09-26 12:30:00,33.45,33.47,33.45,33.47,155044.0,31.8529,31.872,31.8529,31.872,155044.0
2024-09-26 13:00:00,33.47,33.48,33.45,33.47,297678.0,31.872,31.8815,31.8529,31.872,297678.0
2024-09-26 13:30:00,33.47,33.47,33.45,33.47,221065.0,31.872,31.872,31.8529,31.872,221065.0
2024-09-26 14:00:00,33.47,33.51,33.46,33.48,211911.0,31.872,31.9101,31.8625,31.8815,211911.0
2024-09-26 14:30:00,33.48,33.5,33.47,33.5,173250.0,31.8815,31.9005,31.872,31.9005,173250.0
2024-09-26 15:00:00,33.5,33.5,33.46,33.48,169001.0,31.9005,31.9005,31.8625,31.8815,169001.0
2024-09-26 15:30:00,33.48,33.5,33.45,33.47,355484.0,31.8815,31.9005,31.8529,31.872,355484.0
2024-09-27 09:30:00,33.55,33.58,33.51,33.55,332254.0,31.9482,31.9767,31.9101,31.9482,332254.0
2024-09-27 10:00:00,33.56,33.59,33.55,33.57,242593.0,31.9577,31.9862,31.9482,31.9672,242593.0
2024-09-27 10:30:00,33.57,33.58,33.56,33.57,145392.0,31.9672,31.9767,31.9577,31.9672,145392.0
2024-09-27 11:00:00,33.56,33.57,33.52,33.53,204670.0,31.9577,31.9672,31.9196,31.9291,204670.0
2024-09-27 11:30:00,33.53,33.56,33.52,33.54,202440.0,31.9291,31.9577,31.9196,31.9386,202440.0
2024-09-27 12:00:00,33.54,33.55,33.51,33.52,307098.0,31.9386,31.9482,31.9101,31.9196,307098.0
2024-09-27 12:30:00,33.52,33.53,33.5,33.51,141002.0,31.9196,31.9291,31.9005,31.9101,141002.0
2024-09-27 13:00:00,33.51,33.52,33.47,33.48,111142.0,31.9101,31.9196,31.872,31.8815,111142.0
2024-09-27 13:30:00,33.48,33.48,33.44,33.45,228793.0,31.8815,31.8815,31.8434,31.8529,228793.0
2024-09-27 14:00:00,33.45,33.48,33.44,33.45,175780.0,31.8529,31.8815,31.8434,31.8529,175780.0
2024-09-27 14:30:00,33.45,33.5,33.43,33.49,188701.0,31.8529,31.9005,31.8339,31.891,188701.0
2024-09-27 15:00:00,33.49,33.5,33.45,33.46,167765.0,31.891,31.9005,31.8529,31.8625,167765.0
2024-09-27 15:30:00,33.45,33.46,33.43,33.45,345113.0,31.8529,31.8625,31.8339,31.8529,345113.0
2024-09-30 09:30:00,33.44,33.46,33.39,33.44,305198.0,31.8434,31.8625,31.7958,31.8434,305198.0
2024-09-30 10:00:00,33.44,33.45,33.41,33.43,117083.0,31.8434,31.8529,31.8148,31.8339,117083.0
2024-09-30 10:30:00,33.43,33.44,33.41,33.41,201270.0,31.8339,31.8434,31.8148,31.8148,201270.0
2024-09-30 11:00:00,33.42,33.43,33.37,33.38,138060.0,31.8244,31.8339,31.7768,31.7863,138060.0
2024-09-30 11:30:00,33.38,33.39,33.3,33.32,317978.0,31.7863,31.7958,31.7101,31.7291,317978.0
2024-09-30 12:00:00,33.32,33.32,33.22,33.26,530922.0,31.7291,31.7291,31.6339,31.672,530922.0
2024-09-30 12:30:00,33.26,33.33,33.24,33.3,807143.0,31.672,31.7387,31.653,31.7101,807143.0
2024-09-30 13:00:00,33.3,33.32,33.27,33.29,271959.0,31.7101,31.7291,31.6815,31.7006,271959.0
2024-09-30 13:30:00,33.29,33.3,33.26,33.27,253605.0,31.7006,31.7101,31.672,31.6815,253605.0
2024-09-30 14:00:00,33.28,33.29,33.24,33.28,361107.0,31.691,31.7006,31.653,31.691,361107.0
2024-09-30 14:30:00,33.28,33.29,33.26,33.29,211605.0,31.691,31.7006,31.672,31.7006,211605.0
2024-09-30 15:00:00,33.29,33.29,33.26,33.27,168842.0,31.7006,31.7006,31.672,31.6815,168842.0
2024-09-30 15:30:00,33.27,33.32,33.22,33.25,994769.0,31.6815,31.7291,31.6339,31.6625,994769.0
2024-10-01 09:30:00,33.19,33.2,33.09,33.15,517948.0,31.7627,31.7723,31.667,31.7244,517948.0
2024-10-01 10:00:00,33.15,33.17,33.02,33.06,495745.0,31.7244,31.7436,31.6,31.6383,495745.0
2024-10-01 10:30:00,33.07,33.11,33.04,33.11,246614.0,31.6479,31.6862,31.6192,31.6862,246614.0
2024-10-01 11:00:00,33.11,33.13,33.05,33.13,206086.0,31.6862,31.7053,31.6287,31.7053,206086.0
2024-10-01 11:30:00,33.13,33.15,33.11,33.15,255808.0,31.7053,31.7244,31.6862,31.7244,255808.0
2024-10-01 12:00:00,33.15,33.19,33.13,33.18,239885.0,31.7244,31.7627,31.7053,31.7531,239885.0
2024-10-01 12:30:00,33.18,33.19,33.14,33.18,252043.0,31.7531,31.7627,31.7149,31.7531,252043.0
2024-10-01 13:00:00,33.17,33.17,33.11,33.13,307059.0,31.7436,31.7436,31.6862,31.7053,307059.0
2024-10-01 13:30:00,33.12,33.18,33.11,33.18,275243.0,31.6957,31.7531,31.6862,31.7531,275243.0
2024-10-01 14:00:00,33.18,33.2,33.17,33.2,199097.0,31.7531,31.7723,31.7436,31.7723,199097.0
2024-10-01 14:30:00,33.19,33.24,33.19,33.23,258477.0,31.7627,31.8106,31.7627,31.801,258477.0
2024-10-01 15:00:00,33.23,33.28,33.23,33.28,329450.0,31.801,31.8488,31.801,31.8488,329450.0
2024-10-01 15:30:00,33.27,33.28,33.21,33.23,501653.0,31.8393,31.8488,31.7819,31.801,501653.0
2024-10-02 09:30:00,33.17,33.21,33.09,33.16,474120.0,31.7436,31.7819,31.667,31.734,474120.0
2024-10-02 10:00:00,33.17,33.25,33.16,33.23,363581.0,31.7436,31.8201,31.734,31.801,363581.0
2024-10-02 10:30:00,33.23,33.24,33.18,33.19,200000.0,31.801,31.8106,31.7531,31.7627,200000.0
2024-10-02 11:00:00,33.19,33.21,33.17,33.2,175098.0,31.7627,31.7819,31.7436,31.7723,175098.0
2024-10-02 11:30:00,33.21,33.24,33.2,33.22,173572.0,31.7819,31.8106,31.7723,31.7914,173572.0
2024-10-02 12:00:00,33.22,33.25,33.21,33.23,206405.0,31.7914,31.8201,31.7819,31.801,206405.0
2024-10-02 12:30:00,33.23,33.26,33.22,33.23,187115.0,31.801,31.8297,31.7914,31.801,187115.0
2024-10-02 13:00:00,33.23,33.25,33.22,33.25,129672.0,31.801,31.8201,31.7914,31.8201,129672.0
2024-10-02 13:30:00,33.24,33.27,33.23,33.26,201628.0,31.8106,31.8393,31.801,31.8297,201628.0
2024-10-02 14:00:00,33.27,33.28,33.24,33.25,151020.0,31.8393,31.8488,31.8106,31.8201,151020.0
2024-10-02 14:30:00,33.26,33.27,33.23,33.24,312595.0,31.8297,31.8393,31.801,31.8106,312595.0
2024-10-02 15:00:00,33.24,33.25,33.23,33.25,189254.0,31.8106,31.8201,31.801,31.8201,189254.0
2024-10-02 15:30:00,33.25,33.32,33.24,33.3,660612.0,31.8201,31.8871,31.8106,31.868,660612.0
2024-10-03 09:30:00,33.28,33.3,33.23,33.26,278937.0,31.8488,31.868,31.801,31.8297,278937.0
2024-10-03 10:00:00,33.26,33.31,33.24,33.29,269039.0,31.8297,31.8776,31.8106,31.8584,269039.0
2024-10-03 10:30:00,33.29,33.31,33.25,33.29,328507.0,31.8584,31.8776,31.8201,31.8584,328507.0
2024-10-03 11:00:00,33.29,33.31,33.27,33.31,200623.0,31.8584,31.8776,31.8393,31.8776,200623.0
2024-10-03 11:30:00,33.31,33.37,33.3,33.36,275979.0,31.8776,31.935,31.868,31.9254,275979.0
2024-10-03 12:00:00,33.36,33.37,33.35,33.36,191854.0,31.9254,31.935,31.9158,31.9254,191854.0
2024-10-03 12:30:00,33.36,33.36,33.31,33.33,208064.0,31.9254,31.9254,31.8776,31.8967,208064.0
2024-10-03 13:00:00,33.32,33.33,33.3,33.3,190160.0,31.8871,31.8967,31.868,31.868,190160.0
2024-10-03 13:30:00,33.3,33.32,33.29,33.31,232850.0,31.868,31.8871,31.8584,31.8776,232850.0
2024-10-03 14:00:00,33.31,33.31,33.29,33.3,264451.0,31.8776,31.8776,31.8584,31.868,264451.0
2024-10-03 14:30:00,33.3,33.31,33.27,33.27,267515.0,31.868,31.8776,31.8393,31.8393,267515.0
2024-10-03 15:00:00,33.27,33.29,33.25,33.27,647857.0,31.8393,31.8584,31.8201,31.8393,647857.0
2024-10-03 15:30:00,33.27,33.28,33.25,33.27,411527.0,31.8393,31.8488,31.8201,31.8393,411527.0
2024-10-04 09:30:00,33.17,33.2,33.09,33.12,860463.0,31.7436,31.7723,31.667,31.6957,860463.0
2024-10-04 10:00:00,33.12,33.16,33.1,33.12,332652.0,31.6957,31.734,31.6766,31.6957,332652.0
2024-10-04 10:30:00,33.12,33.15,33.1,33.15,324480.0,31.6957,31.7244,31.6766,31.7244,324480.0
2024-10-04 11:00:00,33.15,33.16,33.12,33.13,233412.0,31.7244,31.734,31.6957,31.7053,233412.0
2024-10-04 11:30:00,33.14,33.17,33.12,33.16,167560.0,31.7149,31.7436,31.6957,31.734,167560.0
2024-10-04 12:00:00,33.16,33.19,33.16,33.18,108231.0,31.734,31.7627,31.734,31.7531,108231.0
2024-10-04 12:30:00,33.18,33.2,33.17,33.19,260540.0,31.7531,31.7723,31.7436,31.7627,260540.0
2024-10-04 13:00:00,33.19,33.19,33.14,33.15,110698.0,31.7627,31.7627,31.7149,31.7244,110698.0
2024-10-04 13:30:00,33.14,33.15,33.1,33.11,247325.0,31.7149,31.7244,31.6766,31.6862,247325.0
2024-10-04 14:00:00,33.11,33.12,33.09,33.11,329546.0,31.6862,31.6957,31.667,31.6862,329546.0
2024-10-04 14:30:00,33.12,33.12,33.09,33.11,216802.0,31.6957,31.6957,31.667,31.6862,216802.0
2024-10-04 15:00:00,33.11,33.14,33.1,33.14,173628.0,31.6862,31.7149,31.6766,31.7149,173628.0
2024-10-04 15:30:00,33.14,33.17,33.13,33.17,278202.0,31.7149,31.7436,31.7053,31.7436,278202.0
2024-10-07 09:30:00,33.11,33.11,33.01,33.02,341764.0,31.6862,31.6862,31.5905,31.6,341764.0
2024-10-07 10:00:00,33.02,33.06,33.01,33.02,209352.0,31.6,31.6383,31.5905,31.6,209352.0
2024-10-07 10:30:00,33.03,33.03,32.94,32.95,388610.0,31.6096,31.6096,31.5235,31.533,388610.0
2024-10-07 11:00:00,32.95,32.98,32.92,32.97,329004.0,31.533,31.5617,31.5043,31.5522,329004.0
2024-10-07 11:30:00,32.96,32.97,32.93,32.94,280672.0,31.5426,31.5522,31.5139,31.5235,280672.0
2024-10-07 12:00:00,32.95,32.96,32.93,32.95,150740.0,31.533,31.5426,31.5139,31.533,150740.0
2024-10-07 12:30:00,32.95,32.97,32.94,32.95,143472.0,31.533,31.5522,31.5235,31.533,143472.0
2024-10-07 13:00:00,32.95,32.99,32.95,32.98,316614.0,31.533,31.5713,31.533,31.5617,316614.0
2024-10-07 13:30:00,32.97,32.98,32.93,32.95,256907.0,31.5522,31.5617,31.5139,31.533,256907.0
2024-10-07 14:00:00,32.95,32.96,32.93,32.95,166279.0,31.533,31.5426,31.5139,31.533,166279.0
2024-10-07 14:30:00,32.95,32.96,32.88,32.88,374751.0,31.533,31.5426,31.466,31.466,374751.0
2024-10-07 15:00:00,32.88,32.93,32.88,32.91,356220.0,31.466,31.5139,31.466,31.4948,356220.0
2024-10-07 15:30:00,32.9,32.92,32.87,32.89,696605.0,31.4852,31.5043,31.4565,31.4756,696605.0
2024-10-08 09:30:00,32.85,32.9,32.85,32.88,411028.0,31.4373,31.4852,31.4373,31.466,411028.0
2024-10-08 10:00:00,32.88,33.0,32.88,32.98,252890.0,31.466,31.5809,31.466,31.5617,252890.0
2024-10-08 10:30:00,32.97,33.03,32.96,33.01,213324.0,31.5522,31.6096,31.5426,31.5905,213324.0
2024-10-08 11:00:00,33.02,33.03,33.0,33.02,159316.0,31.6,31.6096,31.5809,31.6,159316.0
2024-10-08 11:30:00,33.02,33.08,33.01,33.07,143336.0,31.6,31.6574,31.5905,31.6479,143336.0
2024-10-08 12:00:00,33.06,33.08,33.04,33.08,107913.0,31.6383,31.6574,31.6192,31.6574,107913.0
2024-10-08 12:30:00,33.08,33.09,33.05,33.06,101238.0,31.6574,31.667,31.6287,31.6383,101238.0
2024-10-08 13:00:00,33.07,33.07,33.03,33.07,129901.0,31.6479,31.6479,31.6096,31.6479,129901.0
2024-10-08 13:30:00,33.07,33.08,33.06,33.07,95882.0,31.6479,31.6574,31.6383,31.6479,95882.0
2024-10-08 14:00:00,33.07,33.08,33.05,33.05,92934.0,31.6479,31.6574,31.6287,31.6287,92934.0
2024-10-08 14:30:00,33.05,33.08,33.05,33.06,95625.0,31.6287,31.6574,31.6287,31.6383,95625.0
2024-10-08 15:00:00,33.06,33.09,33.05,33.08,94297.0,31.6383,31.667,31.6287,31.6574,94297.0
2024-10-08 15:30:00,33.08,33.13,33.07,33.1,305820.0,31.6574,31.7053,31.6479,31.6766,305820.0
2024-10-09 09:30:00,33.1,33.14,33.04,33.13,236007.0,31.6766,31.7149,31.6192,31.7053,236007.0
2024-10-09 10:00:00,33.13,33.17,33.12,33.15,249167.0,31.7053,31.7436,31.6957,31.7244,249167.0
2024-10-09 10:30:00,33.15,33.15,33.09,33.14,211468.0,31.7244,31.7244,31.667,31.7149,211468.0
2024-10-09 11:00:00,33.14,33.16,33.13,33.15,117931.0,31.7149,31.734,31.7053,31.7244,117931.0
2024-10-09 11:30:00,33.15,33.17,33.14,33.16,146080.0,31.7244,31.7436,31.7149,31.734,146080.0
2024-10-09 12:00:00,33.16,33.17,33.14,33.15,201378.0,31.734,31.7436,31.7149,31.7244,201378.0
2024-10-09 12:30:00,33.14,33.15,33.13,33.15,81520.0,31.7149,31.7244,31.7053,31.7244,81520.0
2024-10-09 13:00:00,33.15,33.15,33.08,33.12,220944.0,31.7244,31.7244,31.6574,31.6957,220944.0
2024-10-09 13:30:00,33.12,33.12,33.05,33.07,174088.0,31.6957,31.6957,31.6287,31.6479,174088.0
2024-10-09 14:00:00,33.07,33.12,33.06,33.11,217502.0,31.6479,31.6957,31.6383,31.6862,217502.0
2024-10-09 14:30:00,33.1,33.11,33.09,33.11,105128.0,31.6766,31.6862,31.667,31.6862,105128.0
2024-10-09 15:00:00,33.11,33.12,33.09,33.11,113568.0,31.6862,31.6957,31.667,31.6862,113568.0
2024-10-09 15:30:00,33.11,33.13,33.1,33.12,331839.0,31.6862,31.7053,31.6766,31.6957,331839.0
2024-10-10 09:30:00,33.05,33.09,32.99,33.06,323587.0,31.6287,31.667,31.5713,31.6383,323587.0
2024-10-10 10:00:00,33.06,33.11,33.02,33.04,153764.0,31.6383,31.6862,31.6,31.6192,153764.0
2024-10-10 10:30:00,33.04,33.06,32.98,33.01,272144.0,31.6192,31.6383,31.5617,31.5905,272144.0
2024-10-10 11:00:00,33.02,33.05,32.99,33.05,194864.0,31.6,31.6287,31.5713,31.6287,194864.0
2024-10-10 11:30:00,33.05,33.07,33.03,33.06,107571.0,31.6287,31.6479,31.6096,31.6383,107571.0
2024-10-10 12:00:00,33.06,33.07,33.05,33.05,118945.0,31.6383,31.6479,31.6287,31.6287,118945.0
2024-10-10 12:30:00,33.06,33.08,33.02,33.02,245310.0,31.6383,31.6574,31.6,31.6,245310.0
2024-10-10 13:00:00,33.02,33.06,33.0,33.02,254963.0,31.6,31.6383,31.5809,31.6,254963.0
2024-10-10 13:30:00,33.03,33.05,33.02,33.05,86669.0,31.6096,31.6287,31.6,31.6287,86669.0
2024-10-10 14:00:00,33.04,33.05,33.03,33.04,91292.0,31.6192,31.6287,31.6096,31.6192,91292.0
2024-10-10 14:30:00,33.04,33.05,33.02,33.03,110930.0,31.6192,31.6287,31.6,31.6096,110930.0
2024-10-10 15:00:00,33.02,33.04,33.01,33.03,101761.0,31.6,31.6192,31.5905,31.6096,101761.0
2024-10-10 15:30:00,33.03,33.06,33.02,33.05,338955.0,31.6096,31.6383,31.6,31.6287,338955.0
2024-10-11 09:30:00,32.98,33.07,32.93,33.04,282475.0,31.5617,31.6479,31.5139,31.6192,282475.0
2024-10-11 10:00:00,33.04,33.11,33.03,33.08,236540.0,31.6192,31.6862,31.6096,31.6574,236540.0
2024-10-11 10:30:00,33.07,33.12,33.06,33.11,115753.0,31.6479,31.6957,31.6383,31.6862,115753.0
2024-10-11 11:00:00,33.11,33.14,33.1,33.13,130653.0,31.6862,31.7149,31.6766,31.7053,130653.0
2024-10-11 11:30:00,33.14,33.16,33.12,33.14,136033.0,31.7149,31.734,31.6957,31.7149,136033.0
2024-10-11 12:00:00,33.14,33.15,33.1,33.11,153978.0,31.7149,31.7244,31.6766,31.6862,153978.0
2024-10-11 12:30:00,33.1,33.14,33.1,33.14,63302.0,31.6766,31.7149,31.6766,31.7149,63302.0
2024-10-11 13:00:00,33.13,33.15,33.12,33.15,121027.0,31.7053,31.7244,31.6957,31.7244,121027.0
2024-10-11 13:30:00,33.15,33.19,33.13,33.19,222751.0,31.7244,31.7627,31.7053,31.7627,222751.0
2024-10-11 14:00:00,33.19,33.2,33.18,33.2,155067.0,31.7627,31.7723,31.7531,31.7723,155067.0
2024-10-11 14:30:00,33.2,33.2,33.19,33.2,88660.0,31.7723,31.7723,31.7627,31.7723,88660.0
2024-10-11 15:00:00,33.2,33.24,33.19,33.22,193421.0,31.7723,31.8106,31.7627,31.7914,193421.0
2024-10-11 15:30:00,33.22,33.26,33.19,33.24,538799.0,31.7914,31.8297,31.7627,31.8106,538799.0
2024-10-14 09:30:00,33.19,33.21,33.12,33.14,331883.0,31.7627,31.7819,31.6957,31.7149,331883.0
2024-10-14 10:00:00,33.15,33.18,33.13,33.18,142183.0,31.7244,31.7531,31.7053,31.7531,142183.0
2024-10-14 10:30:00,33.18,33.19,33.17,33.19,74088.0,31.7531,31.7627,31.7436,31.7627,74088.0
2024-10-14 11:00:00,33.19,33.23,33.18,33.21,170482.0,31.7627,31.801,31.7531,31.7819,170482.0
2024-10-14 11:30:00,33.21,33.23,33.2,33.23,128742.0,31.7819,31.801,31.7723,31.801,128742.0
2024-10-14 12:00:00,33.23,33.23,33.22,33.23,67204.0,31.801,31.801,31.7914,31.801,67204.0
2024-10-14 12:30:00,33.23,33.27,33.22,33.27,107990.0,31.801,31.8393,31.7914,31.8393,107990.0
2024-10-14 13:00:00,33.27,33.29,33.27,33.29,113667.0,31.8393,31.8584,31.8393,31.8584,113667.0
2024-10-14 13:30:00,33.29,33.29,33.28,33.29,143090.0,31.8584,31.8584,31.8488,31.8584,143090.0
2024-10-14 14:00:00,33.29,33.33,33.28,33.33,181277.0,31.8584,31.8967,31.8488,31.8967,181277.0
2024-10-14 14:30:00,33.32,33.34,33.32,33.32,134175.0,31.8871,31.9063,31.8871,31.8871,134175.0
2024-10-14 15:00:00,33.33,33.35,33.32,33.35,229586.0,31.8967,31.9158,31.8871,31.9158,229586.0
2024-10-14 15:30:00,33.35,33.38,33.34,33.38,328875.0,31.9158,31.9445,31.9063,31.9445,328875.0
2024-10-15 09:30:00,33.44,33.48,33.41,33.42,406859.0,32.002,32.0402,31.9733,31.9828,406859.0
2024-10-15 10:00:00,33.43,33.46,33.42,33.43,246844.0,31.9924,32.0211,31.9828,31.9924,246844.0
2024-10-15 10:30:00,33.43,33.43,33.37,33.38,220570.0,31.9924,31.9924,31.935,31.9445,220570.0
2024-10-15 11:00:00,33.38,33.43,33.37,33.43,183676.0,31.9445,31.9924,31.935,31.9924,183676.0
2024-10-15 11:30:00,33.43,33.43,33.4,33.42,137245.0,31.9924,31.9924,31.9637,31.9828,137245.0
2024-10-15 12:00:00,33.42,33.44,33.4,33.44,168350.0,31.9828,32.002,31.9637,32.002,168350.0
2024-10-15 12:30:00,33.44,33.53,33.44,33.53,510050.0,32.002,32.0881,32.002,32.0881,510050.0
2024-10-15 13:00:00,33.53,33.56,33.52,33.53,898868.0,32.0881,32.1168,32.0785,32.0881,898868.0
2024-10-15 13:30:00,33.53,33.58,33.52,33.55,785844.0,32.0881,32.1359,32.0785,32.1072,785844.0
2024-10-15 14:00:00,33.55,33.55,33.49,33.49,306266.0,32.1072,32.1072,32.0498,32.0498,306266.0
2024-10-15 14:30:00,33.49,33.51,33.45,33.45,140113.0,32.0498,32.0689,32.0115,32.0115,140113.0
2024-10-15 15:00:00,33.45,33.47,33.42,33.43,218000.0,32.0115,32.0307,31.9828,31.9924,218000.0
2024-10-15 15:30:00,33.43,33.44,33.4,33.44,307438.0,31.9924,32.002,31.9637,32.002,307438.0
2024-10-16 09:30:00,33.48,33.52,33.41,33.52,224256.0,32.0402,32.0785,31.9733,32.0785,224256.0
2024-10-16 10:00:00,33.52,33.55,33.5,33.54,218077.0,32.0785,32.1072,32.0594,32.0977,218077.0
2024-10-16 10:30:00,33.54,33.55,33.53,33.55,166460.0,32.0977,32.1072,32.0881,32.1072,166460.0
2024-10-16 11:00:00,33.55,33.55,33.51,33.54,155660.0,32.1072,32.1072,32.0689,32.0977,155660.0
2024-10-16 11:30:00,33.53,33.54,33.51,33.53,102425.0,32.0881,32.0977,32.0689,32.0881,102425.0
2024-10-16 12:00:00,33.53,33.56,33.52,33.54,600653.0,32.0881,32.1168,32.0785,32.0977,600653.0
2024-10-16 12:30:00,33.54,33.55,33.53,33.55,210772.0,32.0977,32.1072,32.0881,32.1072,210772.0
2024-10-16 13:00:00,33.55,33.56,33.53,33.54,185844.0,32.1072,32.1168,32.0881,32.0977,185844.0
2024-10-16 13:30:00,33.54,33.54,33.53,33.54,201618.0,32.0977,32.0977,32.0881,32.0977,201618.0
2024-10-16 14:00:00,33.54,33.55,33.53,33.55,141258.0,32.0977,32.1072,32.0881,32.1072,141258.0
2024-10-16 14:30:00,33.55,33.55,33.53,33.54,143599.0,32.1072,32.1072,32.0881,32.0977,143599.0
2024-10-16 15:00:00,33.53,33.58,33.53,33.57,273749.0,32.0881,32.1359,32.0881,32.1264,273749.0
2024-10-16 15:30:00,33.58,33.58,33.5,33.5,761683.0,32.1359,32.1359,32.0594,32.0594,761683.0
2024-10-17 09:30:00,33.48,33.48,33.37,33.39,457706.0,32.0402,32.0402,31.935,31.9541,457706.0
2024-10-17 10:00:00,33.4,33.43,33.36,33.4,204456.0,31.9637,31.9924,31.9254,31.9637,204456.0
2024-10-17 10:30:00,33.41,33.42,33.39,33.42,159014.0,31.9733,31.9828,31.9541,31.9828,159014.0
2024-10-17 11:00:00,33.41,33.44,33.39,33.44,338702.0,31.9733,32.002,31.9541,32.002,338702.0
2024-10-17 11:30:00,33.44,33.47,33.44,33.46,208046.0,32.002,32.0307,32.002,32.0211,208046.0
2024-10-17 12:00:00,33.46,33.46,33.44,33.45,167688.0,32.0211,32.0211,32.002,32.0115,167688.0
2024-10-17 12:30:00,33.45,33.49,33.45,33.46,426368.0,32.0115,32.0498,32.0115,32.0211,426368.0
2024-10-17 13:00:00,33.47,33.47,33.44,33.45,145110.0,32.0307,32.0307,32.002,32.0115,145110.0
2024-10-17 13:30:00,33.45,33.45,33.42,33.43,101594.0,32.0115,32.0115,31.9828,31.9924,101594.0
2024-10-17 14:00:00,33.43,33.43,33.38,33.4,247325.0,31.9924,31.9924,31.9445,31.9637,247325.0
2024-10-17 14:30:00,33.4,33.44,33.39,33.44,132340.0,31.9637,32.002,31.9541,32.002,132340.0
2024-10-17 15:00:00,33.43,33.45,33.42,33.45,170832.0,31.9924,32.0115,31.9828,32.0115,170832.0
2024-10-17 15:30:00,33.45,33.45,33.42,33.45,476647.0,32.0115,32.0115,31.9828,32.0115,476647.0
2024-10-18 09:30:00,33.49,33.52,33.46,33.49,143130.0,32.0498,32.0785,32.0211,32.0498,143130.0
2024-10-18 10:00:00,33.49,33.51,33.46,33.46,98507.0,32.0498,32.0689,32.0211,32.0211,98507.0
2024-10-18 10:30:00,33.47,33.48,33.44,33.46,145503.0,32.0307,32.0402,32.002,32.0211,145503.0
2024-10-18 11:00:00,33.47,33.47,33.45,33.45,97174.0,32.0307,32.0307,32.0115,32.0115,97174.0
2024-10-18 11:30:00,33.45,33.46,33.42,33.43,140093.0,32.0115,32.0211,31.9828,31.9924,140093.0
2024-10-18 12:00:00,33.43,33.43,33.41,33.43,118419.0,31.9924,31.9924,31.9733,31.9924,118419.0
2024-10-18 12:30:00,33.43,33.46,33.43,33.45,95564.0,31.9924,32.0211,31.9924,32.0115,95564.0
2024-10-18 13:00:00,33.46,33.46,33.44,33.45,92056.0,32.0211,32.0211,32.002,32.0115,92056.0
2024-10-18 13:30:00,33.45,33.45,33.44,33.45,67992.0,32.0115,32.0115,32.002,32.0115,67992.0
2024-10-18 14:00:00,33.45,33.49,33.43,33.47,108038.0,32.0115,32.0498,31.9924,32.0307,108038.0
2024-10-18 14:30:00,33.48,33.49,33.46,33.48,92207.0,32.0402,32.0498,32.0211,32.0402,92207.0
2024-10-18 15:00:00,33.48,33.48,33.44,33.46,107800.0,32.0402,32.0402,32.002,32.0211,107800.0
2024-10-18 15:30:00,33.45,33.48,33.44,33.47,279305.0,32.0115,32.0402,32.002,32.0307,279305.0
2024-10-21 09:30:00,33.35,33.36,33.22,33.23,419625.0,31.9158,31.9254,31.7914,31.801,419625.0
2024-10-21 10:00:00,33.23,33.25,33.13,33.17,607456.0,31.801,31.8201,31.7053,31.7436,607456.0
2024-10-21 10:30:00,33.16,33.21,33.16,33.17,451998.0,31.734,31.7819,31.734,31.7436,451998.0
2024-10-21 11:00:00,33.18,33.18,33.05,33.06,536763.0,31.7531,31.7531,31.6287,31.6383,536763.0
2024-10-21 11:30:00,33.06,33.13,33.05,33.12,502479.0,31.6383,31.7053,31.6287,31.6957,502479.0
2024-10-21 12:00:00,33.12,33.13,33.09,33.1,213150.0,31.6957,31.7053,31.667,31.6766,213150.0
2024-10-21 12:30:00,33.09,33.12,33.08,33.12,203216.0,31.667,31.6957,31.6574,31.6957,203216.0
2024-10-21 13:00:00,33.12,33.15,33.11,33.15,275952.0,31.6957,31.7244,31.6862,31.7244,275952.0
2024-10-21 13:30:00,33.14,33.16,33.14,33.15,363763.0,31.7149,31.734,31.7149,31.7244,363763.0
2024-10-21 14:00:00,33.15,33.15,33.13,33.15,212772.0,31.7244,31.7244,31.7053,31.7244,212772.0
2024-10-21 14:30:00,33.15,33.15,33.13,33.14,177467.0,31.7244,31.7244,31.7053,31.7149,177467.0
2024-10-21 15:00:00,33.14,33.17,33.13,33.14,222754.0,31.7149,31.7436,31.7053,31.7149,222754.0
2024-10-21 15:30:00,33.14,33.14,33.11,33.13,525180.0,31.7149,31.7149,31.6862,31.7053,525180.0
2024-10-22 09:30:00,33.16,33.22,33.07,33.18,342651.0,31.734,31.7914,31.6479,31.7531,342651.0
2024-10-22 10:00:00,33.18,33.18,33.11,33.13,177427.0,31.7531,31.7531,31.6862,31.7053,177427.0
2024-10-22 10:30:00,33.13,33.15,33.11,33.14,125051.0,31.7053,31.7244,31.6862,31.7149,125051.0
2024-10-22 11:00:00,33.15,33.15,33.1,33.11,178576.0,31.7244,31.7244,31.6766,31.6862,178576.0
2024-10-22 11:30:00,33.11,33.12,33.06,33.07,259672.0,31.6862,31.6957,31.6383,31.6479,259672.0
2024-10-22 12:00:00,33.07,33.09,33.03,33.09,214101.0,31.6479,31.667,31.6096,31.667,214101.0
2024-10-22 12:30:00,33.08,33.17,33.08,33.16,225256.0,31.6574,31.7436,31.6574,31.734,225256.0
2024-10-22 13:00:00,33.16,33.2,33.15,33.16,164249.0,31.734,31.7723,31.7244,31.734,164249.0
2024-10-22 13:30:00,33.16,33.24,33.16,33.23,367766.0,31.734,31.8106,31.734,31.801,367766.0
2024-10-22 14:00:00,33.23,33.26,33.2,33.2,284804.0,31.801,31.8297,31.7723,31.7723,284804.0
2024-10-22 14:30:00,33.21,33.24,33.2,33.22,413027.0,31.7819,31.8106,31.7723,31.7914,413027.0
2024-10-22 15:00:00,33.22,33.23,33.2,33.22,221716.0,31.7914,31.801,31.7723,31.7914,221716.0
2024-10-22 15:30:00,33.22,33.26,33.21,33.26,332498.0,31.7914,31.8297,31.7819,31.8297,332498.0
2024-10-23 09:30:00,33.13,33.15,33.07,33.09,280401.0,31.7053,31.7244,31.6479,31.667,280401.0
2024-10-23 10:00:00,33.09,33.11,33.01,33.04,787522.0,31.667,31.6862,31.5905,31.6192,787522.0
2024-10-23 10:30:00,33.04,33.09,33.02,33.05,282967.0,31.6192,31.667,31.6,31.6287,282967.0
2024-10-23 11:00:00,33.05,33.08,33.01,33.04,392893.0,31.6287,31.6574,31.5905,31.6192,392893.0
2024-10-23 11:30:00,33.04,33.1,33.03,33.09,163925.0,31.6192,31.6766,31.6096,31.667,163925.0
2024-10-23 12:00:00,33.08,33.09,33.06,33.07,161068.0,31.6574,31.667,31.6383,31.6479,161068.0
2024-10-23 12:30:00,33.07,33.09,33.06,33.08,112920.0,31.6479,31.667,31.6383,31.6574,112920.0
2024-10-23 13:00:00,33.08,33.08,32.94,32.95,445820.0,31.6574,31.6574,31.5235,31.533,445820.0
2024-10-23 13:30:00,32.95,32.96,32.9,32.91,418941.0,31.533,31.5426,31.4852,31.4948,418941.0
2024-10-23 14:00:00,32.9,32.95,32.87,32.92,515860.0,31.4852,31.533,31.4565,31.5043,515860.0
2024-10-23 14:30:00,32.93,32.98,32.92,32.98,179597.0,31.5139,31.5617,31.5043,31.5617,179597.0
2024-10-23 15:00:00,32.98,33.0,32.97,32.98,184469.0,31.5617,31.5809,31.5522,31.5617,184469.0
2024-10-23 15:30:00,32.98,33.02,32.96,32.97,414528.0,31.5617,31.6,31.5426,31.5522,414528.0
2024-10-24 09:30:00,33.01,33.05,32.91,32.94,306404.0,31.5905,31.6287,31.4948,31.5235,306404.0
2024-10-24 10:00:00,32.95,33.01,32.93,32.95,254095.0,31.533,31.5905,31.5139,31.533,254095.0
2024-10-24 10:30:00,32.95,33.01,32.95,32.98,415216.0,31.533,31.5905,31.533,31.5617,415216.0
2024-10-24 11:00:00,32.99,33.06,32.98,33.02,181146.0,31.5713,31.6383,31.5617,31.6,181146.0
2024-10-24 11:30:00,33.02,33.03,32.98,32.98,125063.0,31.6,31.6096,31.5617,31.5617,125063.0
2024-10-24 12:00:00,32.99,33.03,32.97,33.02,231181.0,31.5713,31.6096,31.5522,31.6,231181.0
2024-10-24 12:30:00,33.01,33.05,33.0,33.02,271454.0,31.5905,31.6287,31.5809,31.6,271454.0
2024-10-24 13:00:00,33.02,33.06,33.01,33.05,207555.0,31.6,31.6383,31.5905,31.6287,207555.0
2024-10-24 13:30:00,33.05,33.05,33.02,33.02,124145.0,31.6287,31.6287,31.6,31.6,124145.0
2024-10-24 14:00:00,33.02,33.03,33.01,33.02,80828.0,31.6,31.6096,31.5905,31.6,80828.0
2024-10-24 14:30:00,33.02,33.03,32.98,33.0,145077.0,31.6,31.6096,31.5617,31.5809,145077.0
2024-10-24 15:00:00,32.99,33.02,32.98,33.01,134010.0,31.5713,31.6,31.5617,31.5905,134010.0
2024-10-24 15:30:00,33.01,33.05,33.01,33.04,239269.0,31.5905,31.6287,31.5905,31.6192,239269.0
2024-10-25 09:30:00,33.13,33.21,33.11,33.16,398138.0,31.7053,31.7819,31.6862,31.734,398138.0
2024-10-25 10:00:00,33.16,33.18,33.12,33.16,169503.0,31.734,31.7531,31.6957,31.734,169503.0
2024-10-25 10:30:00,33.16,33.17,33.08,33.09,120476.0,31.734,31.7436,31.6574,31.667,120476.0
2024-10-25 11:00:00,33.08,33.11,33.06,33.07,124238.0,31.6574,31.6862,31.6383,31.6479,124238.0
2024-10-25 11:30:00,33.07,33.07,33.01,33.04,185148.0,31.6479,31.6479,31.5905,31.6192,185148.0
2024-10-25 12:00:00,33.05,33.05,33.01,33.05,121374.0,31.6287,31.6287,31.5905,31.6287,121374.0
2024-10-25 12:30:00,33.05,33.05,33.01,33.02,86908.0,31.6287,31.6287,31.5905,31.6,86908.0
2024-10-25 13:00:00,33.02,33.03,32.97,33.01,233505.0,31.6,31.6096,31.5522,31.5905,233505.0
2024-10-25 13:30:00,33.01,33.01,32.95,32.97,145874.0,31.5905,31.5905,31.533,31.5522,145874.0
2024-10-25 14:00:00,32.97,32.98,32.94,32.98,131669.0,31.5522,31.5617,31.5235,31.5617,131669.0
2024-10-25 14:30:00,32.98,33.0,32.97,32.98,188285.0,31.5617,31.5809,31.5522,31.5617,188285.0
2024-10-25 15:00:00,32.98,32.99,32.92,32.94,168574.0,31.5617,31.5713,31.5043,31.5235,168574.0
2024-10-25 15:30:00,32.94,33.01,32.92,32.99,197778.0,31.5235,31.5905,31.5043,31.5713,197778.0
2024-10-28 09:30:00,33.0,33.07,32.99,33.05,279189.0,31.5809,31.6479,31.5713,31.6287,279189.0
2024-10-28 10:00:00,33.05,33.09,33.03,33.08,325829.0,31.6287,31.667,31.6096,31.6574,325829.0
2024-10-28 10:30:00,33.08,33.08,33.03,33.05,145114.0,31.6574,31.6574,31.6096,31.6287,145114.0
2024-10-28 11:00:00,33.05,33.05,33.03,33.05,295763.0,31.6287,31.6287,31.6096,31.6287,295763.0
2024-10-28 11:30:00,33.05,33.05,32.96,32.97,397639.0,31.6287,31.6287,31.5426,31.5522,397639.0
2024-10-28 12:00:00,32.97,33.02,32.96,33.02,206401.0,31.5522,31.6,31.5426,31.6,206401.0
2024-10-28 12:30:00,33.02,33.02,32.96,32.99,215226.0,31.6,31.6,31.5426,31.5713,215226.0
2024-10-28 13:00:00,32.98,32.99,32.95,32.98,152357.0,31.5617,31.5713,31.533,31.5617,152357.0
2024-10-28 13:30:00,32.98,33.0,32.95,32.96,136811.0,31.5617,31.5809,31.533,31.5426,136811.0
2024-10-28 14:00:00,32.95,32.95,32.92,32.94,224158.0,31.533,31.533,31.5043,31.5235,224158.0
2024-10-28 14:30:00,32.94,32.95,32.91,32.91,274390.0,31.5235,31.533,31.4948,31.4948,274390.0
2024-10-28 15:00:00,32.91,32.93,32.89,32.9,214484.0,31.4948,31.5139,31.4756,31.4852,214484.0
2024-10-28 15:30:00,32.91,32.95,32.89,32.89,585692.0,31.4948,31.533,31.4756,31.4756,585692.0
2024-10-29 09:30:00,32.77,32.84,32.71,32.8,539228.0,31.3608,31.4278,31.3034,31.3895,539228.0
2024-10-29 10:00:00,32.8,32.89,32.79,32.83,460421.0,31.3895,31.4756,31.3799,31.4182,460421.0
2024-10-29 10:30:00,32.84,32.87,32.8,32.83,246002.0,31.4278,31.4565,31.3895,31.4182,246002.0
2024-10-29 11:00:00,32.83,32.83,32.73,32.75,451635.0,31.4182,31.4182,31.3225,31.3416,451635.0
2024-10-29 11:30:00,32.75,32.79,32.74,32.79,180801.0,31.3416,31.3799,31.3321,31.3799,180801.0
2024-10-29 12:00:00,32.78,32.81,32.77,32.78,108663.0,31.3703,31.3991,31.3608,31.3703,108663.0
2024-10-29 12:30:00,32.77,32.82,32.75,32.8,247006.0,31.3608,31.4086,31.3416,31.3895,247006.0
2024-10-29 13:00:00,32.8,32.87,32.8,32.84,205607.0,31.3895,31.4565,31.3895,31.4278,205607.0
2024-10-29 13:30:00,32.85,32.88,32.83,32.88,167689.0,31.4373,31.466,31.4182,31.466,167689.0
2024-10-29 14:00:00,32.88,32.91,32.87,32.91,449785.0,31.466,31.4948,31.4565,31.4948,449785.0
2024-10-29 14:30:00,32.91,32.93,32.9,32.93,184278.0,31.4948,31.5139,31.4852,31.5139,184278.0
2024-10-29 15:00:00,32.93,32.93,32.88,32.89,262989.0,31.5139,31.5139,31.466,31.4756,262989.0
2024-10-29 15:30:00,32.9,32.91,32.88,32.91,456240.0,31.4852,31.4948,31.466,31.4948,456240.0
2024-10-30 09:30:00,33.0,33.1,32.98,33.1,378885.0,31.5809,31.6766,31.5617,31.6766,378885.0
2024-10-30 10:00:00,33.1,33.1,33.03,33.04,231568.0,31.6766,31.6766,31.6096,31.6192,231568.0
2024-10-30 10:30:00,33.03,33.04,32.98,33.0,144738.0,31.6096,31.6192,31.5617,31.5809,144738.0
2024-10-30 11:00:00,32.99,33.0,32.92,32.94,193047.0,31.5713,31.5809,31.5043,31.5235,193047.0
2024-10-30 11:30:00,32.94,32.97,32.93,32.96,145017.0,31.5235,31.5522,31.5139,31.5426,145017.0
2024-10-30 12:00:00,32.97,32.99,32.94,32.98,131927.0,31.5522,31.5713,31.5235,31.5617,131927.0
2024-10-30 12:30:00,32.97,32.98,32.94,32.95,100394.0,31.5522,31.5617,31.5235,31.533,100394.0
2024-10-30 13:00:00,32.95,32.97,32.94,32.95,108026.0,31.533,31.5522,31.5235,31.533,108026.0
2024-10-30 13:30:00,32.95,32.96,32.92,32.93,82634.0,31.533,31.5426,31.5043,31.5139,82634.0
2024-10-30 14:00:00,32.93,32.96,32.93,32.94,91548.0,31.5139,31.5426,31.5139,31.5235,91548.0
2024-10-30 14:30:00,32.94,32.95,32.91,32.93,134512.0,31.5235,31.533,31.4948,31.5139,134512.0
2024-10-30 15:00:00,32.92,32.93,32.88,32.9,299033.0,31.5043,31.5139,31.466,31.4852,299033.0
2024-10-30 15:30:00,32.9,32.96,32.89,32.89,442303.0,31.4852,31.5426,31.4756,31.4756,442303.0
2024-10-31 09:30:00,32.88,32.88,32.74,32.79,399763.0,31.466,31.466,31.3321,31.3799,399763.0
2024-10-31 10:00:00,32.78,32.84,32.75,32.77,252739.0,31.3703,31.4278,31.3416,31.3608,252739.0
2024-10-31 10:30:00,32.77,32.81,32.77,32.79,121213.0,31.3608,31.3991,31.3608,31.3799,121213.0
2024-10-31 11:00:00,32.79,32.83,32.75,32.81,236385.0,31.3799,31.4182,31.3416,31.3991,236385.0
2024-10-31 11:30:00,32.82,32.83,32.8,32.82,109017.0,31.4086,31.4182,31.3895,31.4086,109017.0
2024-10-31 12:00:00,32.82,32.86,32.82,32.84,217244.0,31.4086,31.4469,31.4086,31.4278,217244.0
2024-10-31 12:30:00,32.84,32.86,32.82,32.84,125504.0,31.4278,31.4469,31.4086,31.4278,125504.0
2024-10-31 13:00:00,32.84,32.89,32.83,32.88,299788.0,31.4278,31.4756,31.4182,31.466,299788.0
2024-10-31 13:30:00,32.89,32.91,32.87,32.9,276768.0,31.4756,31.4948,31.4565,31.4852,276768.0
2024-10-31 14:00:00,32.89,32.91,32.88,32.89,210315.0,31.4756,31.4948,31.466,31.4756,210315.0
2024-10-31 14:30:00,32.89,32.91,32.87,32.89,147595.0,31.4756,31.4948,31.4565,31.4756,147595.0
2024-10-31 15:00:00,32.9,32.92,32.89,32.89,258841.0,31.4852,31.5043,31.4756,31.4756,258841.0
2024-10-31 15:30:00,32.9,32.91,32.81,32.84,506634.0,31.4852,31.4948,31.3991,31.4278,506634.0
2024-11-01 09:30:00,32.79,32.81,32.73,32.73,281446.0,31.5393,31.5586,31.4816,31.4816,281446.0
2024-11-01 10:00:00,32.74,32.76,32.66,32.69,284200.0,31.4913,31.5105,31.4143,31.4432,284200.0
2024-11-01 10:30:00,32.69,32.7,32.62,32.62,374561.0,31.4432,31.4528,31.3758,31.3758,374561.0
2024-11-01 11:00:00,32.63,32.65,32.58,32.64,251769.0,31.3854,31.4047,31.3374,31.3951,251769.0
2024-11-01 11:30:00,32.64,32.64,32.55,32.57,309867.0,31.3951,31.3951,31.3085,31.3277,309867.0
2024-11-01 12:00:00,32.57,32.61,32.56,32.59,181127.0,31.3277,31.3662,31.3181,31.347,181127.0
2024-11-01 12:30:00,32.6,32.61,32.58,32.59,134762.0,31.3566,31.3662,31.3374,31.347,134762.0
2024-11-01 13:00:00,32.59,32.6,32.57,32.59,122844.0,31.347,31.3566,31.3277,31.347,122844.0
2024-11-01 13:30:00,32.6,32.6,32.55,32.56,155037.0,31.3566,31.3566,31.3085,31.3181,155037.0
2024-11-01 14:00:00,32.55,32.57,32.5,32.53,284109.0,31.3085,31.3277,31.2604,31.2893,284109.0
2024-11-01 14:30:00,32.52,32.55,32.51,32.52,176481.0,31.2796,31.3085,31.27,31.2796,176481.0
2024-11-01 15:00:00,32.52,32.54,32.5,32.52,266400.0,31.2796,31.2989,31.2604,31.2796,266400.0
2024-11-01 15:30:00,32.52,32.56,32.51,32.55,580256.0,31.2796,31.3181,31.27,31.3085,580256.0
2024-11-04 09:30:00,32.62,32.73,32.62,32.72,454652.0,31.3758,31.4816,31.3758,31.472,454652.0
2024-11-04 10:00:00,32.72,32.8,32.7,32.77,364503.0,31.472,31.549,31.4528,31.5201,364503.0
2024-11-04 10:30:00,32.77,32.79,32.72,32.72,257193.0,31.5201,31.5393,31.472,31.472,257193.0
2024-11-04 11:00:00,32.73,32.75,32.7,32.7,105333.0,31.4816,31.5009,31.4528,31.4528,105333.0
2024-11-04 11:30:00,32.7,32.72,32.68,32.7,154567.0,31.4528,31.472,31.4335,31.4528,154567.0
2024-11-04 12:00:00,32.71,32.75,32.71,32.73,179728.0,31.4624,31.5009,31.4624,31.4816,179728.0
2024-11-04 12:30:00,32.73,32.76,32.71,32.75,351330.0,31.4816,31.5105,31.4624,31.5009,351330.0
2024-11-04 13:00:00,32.75,32.76,32.72,32.73,257704.0,31.5009,31.5105,31.472,31.4816,257704.0
2024-11-04 13:30:00,32.74,32.74,32.72,32.73,134886.0,31.4913,31.4913,31.472,31.4816,134886.0
2024-11-04 14:00:00,32.74,32.75,32.71,32.75,286874.0,31.4913,31.5009,31.4624,31.5009,286874.0
2024-11-04 14:30:00,32.75,32.75,32.72,32.73,215726.0,31.5009,31.5009,31.472,31.4816,215726.0
2024-11-04 15:00:00,32.73,32.82,32.71,32.82,429257.0,31.4816,31.5682,31.4624,31.5682,429257.0
2024-11-04 15:30:00,32.82,32.84,32.78,32.79,842188.0,31.5682,31.5874,31.5297,31.5393,842188.0
2024-11-05 09:30:00,32.8,32.89,32.78,32.88,307867.0,31.549,31.6355,31.5297,31.6259,307867.0
2024-11-05 10:00:00,32.87,32.87,32.81,32.84,278285.0,31.6163,31.6163,31.5586,31.5874,278285.0
2024-11-05 10:30:00,32.84,32.9,32.83,32.88,190644.0,31.5874,31.6451,31.5778,31.6259,190644.0
2024-11-05 11:00:00,32.88,32.88,32.81,32.83,239699.0,31.6259,31.6259,31.5586,31.5778,239699.0
2024-11-05 11:30:00,32.83,32.86,32.82,32.85,103650.0,31.5778,31.6067,31.5682,31.5971,103650.0
2024-11-05 12:00:00,32.85,32.87,32.84,32.85,111101.0,31.5971,31.6163,31.5874,31.5971,111101.0
2024-11-05 12:30:00,32.85,32.87,32.84,32.84,126212.0,31.5971,31.6163,31.5874,31.5874,126212.0
2024-11-05 13:00:00,32.84,32.89,32.84,32.87,188877.0,31.5874,31.6355,31.5874,31.6163,188877.0
2024-11-05 13:30:00,32.87,32.88,32.85,32.88,170967.0,31.6163,31.6259,31.5971,31.6259,170967.0
2024-11-05 14:00:00,32.88,32.88,32.85,32.88,288295.0,31.6259,31.6259,31.5971,31.6259,288295.0
2024-11-05 14:30:00,32.88,32.99,32.87,32.98,442263.0,31.6259,31.7317,31.6163,31.7221,442263.0
2024-11-05 15:00:00,32.98,33.02,32.96,33.02,479269.0,31.7221,31.7606,31.7029,31.7606,479269.0
2024-11-05 15:30:00,33.02,33.07,33.01,33.05,1394288.0,31.7606,31.8087,31.751,31.7894,1394288.0
2024-11-06 09:30:00,32.8,32.85,32.71,32.76,940986.0,31.549,31.5971,31.4624,31.5105,940986.0
2024-11-06 10:00:00,32.76,32.85,32.74,32.82,556759.0,31.5105,31.5971,31.4913,31.5682,556759.0
2024-11-06 10:30:00,32.82,32.82,32.76,32.77,595595.0,31.5682,31.5682,31.5105,31.5201,595595.0
2024-11-06 11:00:00,32.77,32.78,32.74,32.77,265531.0,31.5201,31.5297,31.4913,31.5201,265531.0
2024-11-06 11:30:00,32.77,32.78,32.75,32.78,206452.0,31.5201,31.5297,31.5009,31.5297,206452.0
2024-11-06 12:00:00,32.78,32.83,32.76,32.83,283669.0,31.5297,31.5778,31.5105,31.5778,283669.0
2024-11-06 12:30:00,32.82,32.88,32.82,32.84,298006.0,31.5682,31.6259,31.5682,31.5874,298006.0
2024-11-06 13:00:00,32.84,32.94,32.84,32.91,416545.0,31.5874,31.6836,31.5874,31.6548,416545.0
2024-11-06 13:30:00,32.91,32.92,32.86,32.87,273508.0,31.6548,31.6644,31.6067,31.6163,273508.0
2024-11-06 14:00:00,32.87,32.87,32.82,32.85,220824.0,31.6163,31.6163,31.5682,31.5971,220824.0
2024-11-06 14:30:00,32.86,32.87,32.83,32.84,185023.0,31.6067,31.6163,31.5778,31.5874,185023.0
2024-11-06 15:00:00,32.84,32.87,32.83,32.85,445675.0,31.5874,31.6163,31.5778,31.5971,445675.0
2024-11-06 15:30:00,32.84,32.86,32.78,32.79,1112364.0,31.5874,31.6067,31.5297,31.5393,1112364.0
2024-11-07 09:30:00,32.83,32.91,32.83,32.89,507731.0,31.5778,31.6548,31.5778,31.6355,507731.0
2024-11-07 10:00:00,32.89,32.91,32.86,32.88,120077.0,31.6355,31.6548,31.6067,31.6259,120077.0
2024-11-07 10:30:00,32.88,32.93,32.87,32.92,305822.0,31.6259,31.674,31.6163,31.6644,305822.0
2024-11-07 11:00:00,32.92,32.93,32.87,32.88,187223.0,31.6644,31.674,31.6163,31.6259,187223.0
2024-11-07 11:30:00,32.88,32.89,32.86,32.87,93998.0,31.6259,31.6355,31.6067,31.6163,93998.0
2024-11-07 12:00:00,32.88,32.9,32.86,32.89,188822.0,31.6259,31.6451,31.6067,31.6355,188822.0
2024-11-07 12:30:00,32.89,32.9,32.87,32.89,371929.0,31.6355,31.6451,31.6163,31.6355,371929.0
2024-11-07 13:00:00,32.89,32.9,32.87,32.88,153196.0,31.6355,31.6451,31.6163,31.6259,153196.0
2024-11-07 13:30:00,32.88,32.89,32.86,32.88,208196.0,31.6259,31.6355,31.6067,31.6259,208196.0
2024-11-07 14:00:00,32.89,32.9,32.85,32.88,320308.0,31.6355,31.6451,31.5971,31.6259,320308.0
2024-11-07 14:30:00,32.88,32.95,32.85,32.95,344147.0,31.6259,31.6932,31.5971,31.6932,344147.0
2024-11-07 15:00:00,32.95,33.03,32.94,32.97,557797.0,31.6932,31.7702,31.6836,31.7125,557797.0
2024-11-07 15:30:00,32.97,33.0,32.95,32.99,791952.0,31.7125,31.7413,31.6932,31.7317,791952.0
2024-11-08 09:30:00,33.05,33.14,33.03,33.12,446780.0,31.7894,31.876,31.7702,31.8568,446780.0
2024-11-08 10:00:00,33.13,33.2,33.12,33.16,404183.0,31.8664,31.9337,31.8568,31.8952,404183.0
2024-11-08 10:30:00,33.16,33.18,33.14,33.16,294293.0,31.8952,31.9145,31.876,31.8952,294293.0
2024-11-08 11:00:00,33.15,33.16,33.11,33.12,164465.0,31.8856,31.8952,31.8471,31.8568,164465.0
2024-11-08 11:30:00,33.11,33.12,33.06,33.09,312851.0,31.8471,31.8568,31.799,31.8279,312851.0
2024-11-08 12:00:00,33.09,33.14,33.09,33.14,236336.0,31.8279,31.876,31.8279,31.876,236336.0
2024-11-08 12:30:00,33.14,33.17,33.13,33.16,277148.0,31.876,31.9049,31.8664,31.8952,277148.0
2024-11-08 13:00:00,33.16,33.21,33.16,33.2,410005.0,31.8952,31.9433,31.8952,31.9337,410005.0
2024-11-08 13:30:00,33.2,33.25,33.19,33.25,414780.0,31.9337,31.9818,31.9241,31.9818,414780.0
2024-11-08 14:00:00,33.25,33.28,33.23,33.27,421071.0,31.9818,32.0107,31.9626,32.001,421071.0
2024-11-08 14:30:00,33.28,33.29,33.24,33.24,369761.0,32.0107,32.0203,31.9722,31.9722,369761.0
2024-11-08 15:00:00,33.24,33.24,33.2,33.23,273094.0,31.9722,31.9722,31.9337,31.9626,273094.0
2024-11-08 15:30:00,33.23,33.3,33.22,33.3,834180.0,31.9626,32.0299,31.9529,32.0299,834180.0
2024-11-11 09:30:00,33.3,33.31,33.19,33.2,199455.0,32.0299,32.0395,31.9241,31.9337,199455.0
2024-11-11 10:00:00,33.2,33.23,33.16,33.18,176031.0,31.9337,31.9626,31.8952,31.9145,176031.0
2024-11-11 10:30:00,33.18,33.22,33.15,33.21,162528.0,31.9145,31.9529,31.8856,31.9433,162528.0
2024-11-11 11:00:00,33.2,33.21,33.17,33.18,83716.0,31.9337,31.9433,31.9049,31.9145,83716.0
2024-11-11 11:30:00,33.17,33.19,33.15,33.15,299772.0,31.9049,31.9241,31.8856,31.8856,299772.0
2024-11-11 12:00:00,33.16,33.16,33.13,33.15,90416.0,31.8952,31.8952,31.8664,31.8856,90416.0
2024-11-11 12:30:00,33.14,33.15,33.12,33.14,95760.0,31.876,31.8856,31.8568,31.876,95760.0
2024-11-11 13:00:00,33.13,33.13,33.1,33.13,81600.0,31.8664,31.8664,31.8375,31.8664,81600.0
2024-11-11 13:30:00,33.13,33.13,33.1,33.12,104987.0,31.8664,31.8664,31.8375,31.8568,104987.0
2024-11-11 14:00:00,33.12,33.12,32.96,33.02,2329958.0,31.8568,31.8568,31.7029,31.7606,2329958.0
2024-11-11 14:30:00,33.02,33.07,33.01,33.04,443092.0,31.7606,31.8087,31.751,31.7798,443092.0
2024-11-11 15:00:00,33.02,33.06,33.02,33.05,184171.0,31.7606,31.799,31.7606,31.7894,184171.0
2024-11-11 15:30:00,33.05,33.05,32.98,33.03,788210.0,31.7894,31.7894,31.7221,31.7702,788210.0
2024-11-12 09:30:00,32.92,33.03,32.91,32.98,521287.0,31.6644,31.7702,31.6548,31.7221,521287.0
2024-11-12 10:00:00,32.98,33.01,32.92,32.93,263305.0,31.7221,31.751,31.6644,31.674,263305.0
2024-11-12 10:30:00,32.93,32.94,32.78,32.82,368023.0,31.674,31.6836,31.5297,31.5682,368023.0
2024-11-12 11:00:00,32.82,32.84,32.79,32.8,205097.0,31.5682,31.5874,31.5393,31.549,205097.0
2024-11-12 11:30:00,32.8,32.83,32.77,32.77,448670.0,31.549,31.5778,31.5201,31.5201,448670.0
2024-11-12 12:00:00,32.78,32.78,32.7,32.73,408810.0,31.5297,31.5297,31.4528,31.4816,408810.0
2024-11-12 12:30:00,32.73,32.74,32.7,32.7,362247.0,31.4816,31.4913,31.4528,31.4528,362247.0
2024-11-12 13:00:00,32.7,32.74,32.7,32.73,232219.0,31.4528,31.4913,31.4528,31.4816,232219.0
2024-11-12 13:30:00,32.73,32.78,32.73,32.78,434035.0,31.4816,31.5297,31.4816,31.5297,434035.0
2024-11-12 14:00:00,32.77,32.79,32.76,32.78,429391.0,31.5201,31.5393,31.5105,31.5297,429391.0
2024-11-12 14:30:00,32.78,32.81,32.76,32.76,267655.0,31.5297,31.5586,31.5105,31.5105,267655.0
2024-11-12 15:00:00,32.76,32.8,32.74,32.76,319508.0,31.5105,31.549,31.4913,31.5105,319508.0
2024-11-12 15:30:00,32.76,32.76,32.68,32.7,681645.0,31.5105,31.5105,31.4335,31.4528,681645.0
2024-11-13 09:30:00,32.85,32.89,32.8,32.84,616121.0,31.5971,31.6355,31.549,31.5874,616121.0
2024-11-13 10:00:00,32.84,32.86,32.74,32.75,340905.0,31.5874,31.6067,31.4913,31.5009,340905.0
2024-11-13 10:30:00,32.75,32.79,32.7,32.76,286449.0,31.5009,31.5393,31.4528,31.5105,286449.0
2024-11-13 11:00:00,32.76,32.79,32.72,32.77,214208.0,31.5105,31.5393,31.472,31.5201,214208.0
2024-11-13 11:30:00,32.77,32.79,32.73,32.77,248802.0,31.5201,31.5393,31.4816,31.5201,248802.0
2024-11-13 12:00:00,32.77,32.78,32.73,32.73,173173.0,31.5201,31.5297,31.4816,31.4816,173173.0
2024-11-13 12:30:00,32.73,32.75,32.71,32.73,191363.0,31.4816,31.5009,31.4624,31.4816,191363.0
2024-11-13 13:00:00,32.73,32.75,32.7,32.71,193317.0,31.4816,31.5009,31.4528,31.4624,193317.0
2024-11-13 13:30:00,32.7,32.73,32.7,32.73,106587.0,31.4528,31.4816,31.4528,31.4816,106587.0
2024-11-13 14:00:00,32.73,32.73,32.7,32.71,144196.0,31.4816,31.4816,31.4528,31.4624,144196.0
2024-11-13 14:30:00,32.71,32.75,32.7,32.72,132650.0,31.4624,31.5009,31.4528,31.472,132650.0
2024-11-13 15:00:00,32.72,32.72,32.65,32.68,329006.0,31.472,31.472,31.4047,31.4335,329006.0
2024-11-13 15:30:00,32.68,32.72,32.67,32.67,300956.0,31.4335,31.472,31.4239,31.4239,300956.0
2024-11-14 09:30:00,32.78,32.79,32.68,32.7,352359.0,31.5297,31.5393,31.4335,31.4528,352359.0
2024-11-14 10:00:00,32.7,32.7,32.6,32.64,248207.0,31.4528,31.4528,31.3566,31.3951,248207.0
2024-11-14 10:30:00,32.64,32.66,32.61,32.63,138707.0,31.3951,31.4143,31.3662,31.3854,138707.0
2024-11-14 11:00:00,32.64,32.72,32.62,32.69,176083.0,31.3951,31.472,31.3758,31.4432,176083.0
2024-11-14 11:30:00,32.68,32.69,32.63,32.64,196282.0,31.4335,31.4432,31.3854,31.3951,196282.0
2024-11-14 12:00:00,32.64,32.66,32.62,32.66,172195.0,31.3951,31.4143,31.3758,31.4143,172195.0
2024-11-14 12:30:00,32.65,32.67,32.6,32.66,243594.0,31.4047,31.4239,31.3566,31.4143,243594.0
2024-11-14 13:00:00,32.66,32.66,32.61,32.61,120432.0,31.4143,31.4143,31.3662,31.3662,120432.0
2024-11-14 13:30:00,32.62,32.67,32.61,32.63,221044.0,31.3758,31.4239,31.3662,31.3854,221044.0
2024-11-14 14:00:00,32.64,32.69,32.64,32.68,119520.0,31.3951,31.4432,31.3951,31.4335,119520.0
2024-11-14 14:30:00,32.68,32.71,32.67,32.7,135922.0,31.4335,31.4624,31.4239,31.4528,135922.0
2024-11-14 15:00:00,32.7,32.7,32.63,32.68,429817.0,31.4528,31.4528,31.3854,31.4335,429817.0
2024-11-14 15:30:00,32.69,32.69,32.6,32.61,415994.0,31.4432,31.4432,31.3566,31.3662,415994.0
2024-11-15 09:30:00,32.54,32.58,32.5,32.55,467428.0,31.2989,31.3374,31.2604,31.3085,467428.0
2024-11-15 10:00:00,32.53,32.55,32.51,32.54,236376.0,31.2893,31.3085,31.27,31.2989,236376.0
2024-11-15 10:30:00,32.55,32.57,32.52,32.55,184967.0,31.3085,31.3277,31.2796,31.3085,184967.0
2024-11-15 11:00:00,32.56,32.61,32.55,32.57,225896.0,31.3181,31.3662,31.3085,31.3277,225896.0
2024-11-15 11:30:00,32.57,32.57,32.54,32.54,165339.0,31.3277,31.3277,31.2989,31.2989,165339.0
2024-11-15 12:00:00,32.55,32.57,32.53,32.55,182204.0,31.3085,31.3277,31.2893,31.3085,182204.0
2024-11-15 12:30:00,32.55,32.59,32.53,32.58,171535.0,31.3085,31.347,31.2893,31.3374,171535.0
2024-11-15 13:00:00,32.58,32.61,32.57,32.6,155424.0,31.3374,31.3662,31.3277,31.3566,155424.0
2024-11-15 13:30:00,32.59,32.6,32.56,32.58,140102.0,31.347,31.3566,31.3181,31.3374,140102.0
2024-11-15 14:00:00,32.58,32.6,32.56,32.56,241908.0,31.3374,31.3566,31.3181,31.3181,241908.0
2024-11-15 14:30:00,32.57,32.61,32.56,32.57,185793.0,31.3277,31.3662,31.3181,31.3277,185793.0
2024-11-15 15:00:00,32.57,32.61,32.56,32.59,216641.0,31.3277,31.3662,31.3181,31.347,216641.0
2024-11-15 15:30:00,32.58,32.6,32.57,32.59,413825.0,31.3374,31.3566,31.3277,31.347,413825.0
2024-11-18 09:30:00,32.55,32.64,32.52,32.59,491575.0,31.3085,31.3951,31.2796,31.347,491575.0
2024-11-18 10:00:00,32.59,32.64,32.58,32.62,202900.0,31.347,31.3951,31.3374,31.3758,202900.0
2024-11-18 10:30:00,32.62,32.66,32.6,32.64,178536.0,31.3758,31.4143,31.3566,31.3951,178536.0
2024-11-18 11:00:00,32.64,32.69,32.63,32.66,133689.0,31.3951,31.4432,31.3854,31.4143,133689.0
2024-11-18 11:30:00,32.66,32.67,32.64,32.64,198306.0,31.4143,31.4239,31.3951,31.3951,198306.0
2024-11-18 12:00:00,32.64,32.69,32.63,32.66,228749.0,31.3951,31.4432,31.3854,31.4143,228749.0
2024-11-18 12:30:00,32.66,32.68,32.65,32.66,134314.0,31.4143,31.4335,31.4047,31.4143,134314.0
2024-11-18 13:00:00,32.66,32.67,32.61,32.63,240961.0,31.4143,31.4239,31.3662,31.3854,240961.0
2024-11-18 13:30:00,32.62,32.63,32.6,32.62,116556.0,31.3758,31.3854,31.3566,31.3758,116556.0
2024-11-18 14:00:00,32.61,32.62,32.57,32.57,195023.0,31.3662,31.3758,31.3277,31.3277,195023.0
2024-11-18 14:30:00,32.58,32.58,32.55,32.57,270019.0,31.3374,31.3374,31.3085,31.3277,270019.0
2024-11-18 15:00:00,32.58,32.59,32.55,32.56,166092.0,31.3374,31.347,31.3085,31.3181,166092.0
2024-11-18 15:30:00,32.56,32.59,32.54,32.59,364214.0,31.3181,31.347,31.2989,31.347,364214.0
2024-11-19 09:30:00,32.58,32.64,32.53,32.55,325568.0,31.3374,31.3951,31.2893,31.3085,325568.0
2024-11-19 10:00:00,32.55,32.57,32.47,32.5,410425.0,31.3085,31.3277,31.2316,31.2604,410425.0
2024-11-19 10:30:00,32.51,32.58,32.51,32.52,270271.0,31.27,31.3374,31.27,31.2796,270271.0
2024-11-19 11:00:00,32.52,32.54,32.51,32.53,229881.0,31.2796,31.2989,31.27,31.2893,229881.0
2024-11-19 11:30:00,32.54,32.54,32.52,32.54,106135.0,31.2989,31.2989,31.2796,31.2989,106135.0
2024-11-19 12:00:00,32.54,32.56,32.52,32.53,159150.0,31.2989,31.3181,31.2796,31.2893,159150.0
2024-11-19 12:30:00,32.53,32.54,32.48,32.48,164871.0,31.2893,31.2989,31.2412,31.2412,164871.0
2024-11-19 13:00:00,32.48,32.49,32.43,32.45,426025.0,31.2412,31.2508,31.1931,31.2123,426025.0
2024-11-19 13:30:00,32.45,32.5,32.44,32.48,170803.0,31.2123,31.2604,31.2027,31.2412,170803.0
2024-11-19 14:00:00,32.48,32.49,32.45,32.47,158185.0,31.2412,31.2508,31.2123,31.2316,158185.0
2024-11-19 14:30:00,32.47,32.48,32.44,32.47,156866.0,31.2316,31.2412,31.2027,31.2316,156866.0
2024-11-19 15:00:00,32.46,32.48,32.45,32.48,221428.0,31.2219,31.2412,31.2123,31.2412,221428.0
2024-11-19 15:30:00,32.48,32.52,32.46,32.5,405771.0,31.2412,31.2796,31.2219,31.2604,405771.0
2024-11-20 09:30:00,32.46,32.47,32.35,32.37,442821.0,31.2219,31.2316,31.1161,31.1354,442821.0
2024-11-20 10:00:00,32.38,32.38,32.31,32.36,256121.0,31.145,31.145,31.0777,31.1257,256121.0
2024-11-20 10:30:00,32.36,32.41,32.34,32.35,196719.0,31.1257,31.1738,31.1065,31.1161,196719.0
2024-11-20 11:00:00,32.35,32.36,32.31,32.36,253628.0,31.1161,31.1257,31.0777,31.1257,253628.0
2024-11-20 11:30:00,32.35,32.4,32.32,32.38,439968.0,31.1161,31.1642,31.0873,31.145,439968.0
2024-11-20 12:00:00,32.38,32.39,32.34,32.38,215961.0,31.145,31.1546,31.1065,31.145,215961.0
2024-11-20 12:30:00,32.38,32.4,32.36,32.37,167146.0,31.145,31.1642,31.1257,31.1354,167146.0
2024-11-20 13:00:00,32.36,32.37,32.32,32.34,213198.0,31.1257,31.1354,31.0873,31.1065,213198.0
2024-11-20 13:30:00,32.34,32.36,32.32,32.34,241145.0,31.1065,31.1257,31.0873,31.1065,241145.0
2024-11-20 14:00:00,32.34,32.38,32.34,32.38,305682.0,31.1065,31.145,31.1065,31.145,305682.0
2024-11-20 14:30:00,32.38,32.4,32.35,32.35,257487.0,31.145,31.1642,31.1161,31.1161,257487.0
2024-11-20 15:00:00,32.36,32.37,32.34,32.37,187166.0,31.1257,31.1354,31.1065,31.1354,187166.0
2024-11-20 15:30:00,32.37,32.39,32.35,32.36,334222.0,31.1354,31.1546,31.1161,31.1257,334222.0
2024-11-21 09:30:00,32.4,32.48,32.39,32.45,388829.0,31.1642,31.2412,31.1546,31.2123,388829.0
2024-11-21 10:00:00,32.45,32.62,32.44,32.59,823981.0,31.2123,31.3758,31.2027,31.347,823981.0
2024-11-21 10:30:00,32.59,32.66,32.55,32.6,516067.0,31.347,31.4143,31.3085,31.3566,516067.0
2024-11-21 11:00:00,32.59,32.6,32.51,32.56,409180.0,31.347,31.3566,31.27,31.3181,409180.0
2024-11-21 11:30:00,32.57,32.57,32.49,32.53,237715.0,31.3277,31.3277,31.2508,31.2893,237715.0
2024-11-21 12:00:00,32.52,32.56,32.51,32.56,203451.0,31.2796,31.3181,31.27,31.3181,203451.0
2024-11-21 12:30:00,32.55,32.6,32.54,32.59,292127.0,31.3085,31.3566,31.2989,31.347,292127.0
2024-11-21 13:00:00,32.58,32.59,32.54,32.56,148604.0,31.3374,31.347,31.2989,31.3181,148604.0
2024-11-21 13:30:00,32.57,32.58,32.51,32.52,362298.0,31.3277,31.3374,31.27,31.2796,362298.0
2024-11-21 14:00:00,32.52,32.56,32.51,32.54,503530.0,31.2796,31.3181,31.27,31.2989,503530.0
2024-11-21 14:30:00,32.55,32.55,32.52,32.55,181701.0,31.3085,31.3085,31.2796,31.3085,181701.0
2024-11-21 15:00:00,32.55,32.59,32.53,32.57,499739.0,31.3085,31.347,31.2893,31.3277,499739.0
2024-11-21 15:30:00,32.58,32.64,32.57,32.64,928907.0,31.3374,31.3951,31.3277,31.3951,928907.0
2024-11-22 09:30:00,32.69,32.73,32.64,32.7,300851.0,31.4432,31.4816,31.3951,31.4528,300851.0
2024-11-22 10:00:00,32.7,32.71,32.64,32.65,159883.0,31.4528,31.4624,31.3951,31.4047,159883.0
2024-11-22 10:30:00,32.65,32.69,32.63,32.69,252816.0,31.4047,31.4432,31.3854,31.4432,252816.0
2024-11-22 11:00:00,32.69,32.71,32.67,32.7,244181.0,31.4432,31.4624,31.4239,31.4528,244181.0
2024-11-22 11:30:00,32.69,32.71,32.67,32.68,280230.0,31.4432,31.4624,31.4239,31.4335,280230.0
2024-11-22 12:00:00,32.68,32.69,32.67,32.69,202825.0,31.4335,31.4432,31.4239,31.4432,202825.0
2024-11-22 12:30:00,32.69,32.69,32.65,32.67,116490.0,31.4432,31.4432,31.4047,31.4239,116490.0
2024-11-22 13:00:00,32.68,32.68,32.64,32.65,108626.0,31.4335,31.4335,31.3951,31.4047,108626.0
2024-11-22 13:30:00,32.65,32.66,32.65,32.66,93160.0,31.4047,31.4143,31.4047,31.4143,93160.0
2024-11-22 14:00:00,32.65,32.66,32.63,32.64,136661.0,31.4047,31.4143,31.3854,31.3951,136661.0
2024-11-22 14:30:00,32.64,32.65,32.6,32.65,159447.0,31.3951,31.4047,31.3566,31.4047,159447.0
2024-11-22 15:00:00,32.65,32.69,32.64,32.69,387563.0,31.4047,31.4432,31.3951,31.4432,387563.0
2024-11-22 15:30:00,32.68,32.7,32.65,32.67,371805.0,31.4335,31.4528,31.4047,31.4239,371805.0
2024-11-25 09:30:00,32.91,32.98,32.87,32.96,464864.0,31.6548,31.7221,31.6163,31.7029,464864.0
2024-11-25 10:00:00,32.97,32.98,32.89,32.93,546741.0,31.7125,31.7221,31.6355,31.674,546741.0
2024-11-25 10:30:00,32.93,32.95,32.92,32.93,234395.0,31.674,31.6932,31.6644,31.674,234395.0
2024-11-25 11:00:00,32.94,32.94,32.9,32.9,234993.0,31.6836,31.6836,31.6451,31.6451,234993.0
2024-11-25 11:30:00,32.9,32.91,32.82,32.85,286219.0,31.6451,31.6548,31.5682,31.5971,286219.0
2024-11-25 12:00:00,32.86,32.87,32.8,32.81,149606.0,31.6067,31.6163,31.549,31.5586,149606.0
2024-11-25 12:30:00,32.8,32.83,32.79,32.83,111017.0,31.549,31.5778,31.5393,31.5778,111017.0
2024-11-25 13:00:00,32.83,32.86,32.82,32.86,174370.0,31.5778,31.6067,31.5682,31.6067,174370.0
2024-11-25 13:30:00,32.86,32.89,32.85,32.89,279037.0,31.6067,31.6355,31.5971,31.6355,279037.0
2024-11-25 14:00:00,32.89,32.89,32.84,32.84,213288.0,31.6355,31.6355,31.5874,31.5874,213288.0
2024-11-25 14:30:00,32.84,32.85,32.81,32.84,365335.0,31.5874,31.5971,31.5586,31.5874,365335.0
2024-11-25 15:00:00,32.84,32.85,32.83,32.84,132086.0,31.5874,31.5971,31.5778,31.5874,132086.0
2024-11-25 15:30:00,32.84,32.85,32.8,32.82,221372.0,31.5874,31.5971,31.549,31.5682,221372.0
2024-11-26 09:30:00,32.87,32.87,32.66,32.68,483513.0,31.6163,31.6163,31.4143,31.4335,483513.0
2024-11-26 10:00:00,32.68,32.72,32.65,32.65,324005.0,31.4335,31.472,31.4047,31.4047,324005.0
2024-11-26 10:30:00,32.66,32.66,32.61,32.66,259291.0,31.4143,31.4143,31.3662,31.4143,259291.0
2024-11-26 11:00:00,32.65,32.66,32.63,32.65,95925.0,31.4047,31.4143,31.3854,31.4047,95925.0
2024-11-26 11:30:00,32.65,32.66,32.63,32.63,195936.0,31.4047,31.4143,31.3854,31.3854,195936.0
2024-11-26 12:00:00,32.63,32.63,32.53,32.56,510734.0,31.3854,31.3854,31.2893,31.3181,510734.0
2024-11-26 12:30:00,32.56,32.58,32.54,32.57,183512.0,31.3181,31.3374,31.2989,31.3277,183512.0
2024-11-26 13:00:00,32.57,32.59,32.55,32.58,261765.0,31.3277,31.347,31.3085,31.3374,261765.0
2024-11-26 13:30:00,32.58,32.61,32.57,32.61,155361.0,31.3374,31.3662,31.3277,31.3662,155361.0
2024-11-26 14:00:00,32.61,32.64,32.56,32.61,377682.0,31.3662,31.3951,31.3181,31.3662,377682.0
2024-11-26 14:30:00,32.6,32.61,32.55,32.56,256540.0,31.3566,31.3662,31.3085,31.3181,256540.0
2024-11-26 15:00:00,32.57,32.62,32.56,32.61,227600.0,31.3277,31.3758,31.3181,31.3662,227600.0
2024-11-26 15:30:00,32.61,32.64,32.59,32.62,609311.0,31.3662,31.3951,31.347,31.3758,609311.0
2024-11-27 09:30:00,32.68,32.77,32.68,32.75,488830.0,31.4335,31.5201,31.4335,31.5009,488830.0
2024-11-27 10:00:00,32.75,32.76,32.72,32.74,118499.0,31.5009,31.5105,31.472,31.4913,118499.0
2024-11-27 10:30:00,32.75,32.75,32.68,32.73,586605.0,31.5009,31.5009,31.4335,31.4816,586605.0
2024-11-27 11:00:00,32.73,32.73,32.7,32.7,61150.0,31.4816,31.4816,31.4528,31.4528,61150.0
2024-11-27 11:30:00,32.7,32.75,32.7,32.74,126229.0,31.4528,31.5009,31.4528,31.4913,126229.0
2024-11-27 12:00:00,32.73,32.76,32.72,32.75,178146.0,31.4816,31.5105,31.472,31.5009,178146.0
2024-11-27 12:30:00,32.75,32.75,32.73,32.74,98741.0,31.5009,31.5009,31.4816,31.4913,98741.0
2024-11-27 13:00:00,32.73,32.74,32.72,32.73,489274.0,31.4816,31.4913,31.472,31.4816,489274.0
2024-11-27 13:30:00,32.73,32.74,32.72,32.73,188055.0,31.4816,31.4913,31.472,31.4816,188055.0
2024-11-27 14:00:00,32.73,32.73,32.66,32.66,327095.0,31.4816,31.4816,31.4143,31.4143,327095.0
2024-11-27 14:30:00,32.66,32.67,32.63,32.66,263121.0,31.4143,31.4239,31.3854,31.4143,263121.0
2024-11-27 15:00:00,32.66,32.74,32.65,32.7,984090.0,31.4143,31.4913,31.4047,31.4528,984090.0
2024-11-27 15:30:00,32.7,32.76,32.69,32.76,573847.0,31.4528,31.5105,31.4432,31.5105,573847.0
2024-11-29 09:30:00,32.86,32.88,32.76,32.79,283889.0,31.6067,31.6259,31.5105,31.5393,283889.0
2024-11-29 10:00:00,32.79,32.81,32.77,32.77,141164.0,31.5393,31.5586,31.5201,31.5201,141164.0
2024-11-29 10:30:00,32.77,32.85,32.77,32.84,174851.0,31.5201,31.5971,31.5201,31.5874,174851.0
2024-11-29 11:00:00,32.84,32.89,32.84,32.88,160125.0,31.5874,31.6355,31.5874,31.6259,160125.0
2024-11-29 11:30:00,32.89,32.91,32.88,32.9,147551.0,31.6355,31.6548,31.6259,31.6451,147551.0
2024-11-29 12:00:00,32.89,32.9,32.84,32.86,134337.0,31.6355,31.6451,31.5874,31.6067,134337.0
2024-11-29 12:30:00,32.87,32.94,32.86,32.94,506864.0,31.6163,31.6836,31.6067,31.6836,506864.0
2024-12-02 09:30:00,32.82,32.83,32.68,32.71,384879.0,31.7279,31.7376,31.5926,31.6216,384879.0
2024-12-02 10:00:00,32.7,32.75,32.69,32.75,221373.0,31.6119,31.6603,31.6023,31.6603,221373.0
2024-12-02 10:30:00,32.75,32.75,32.7,32.72,184825.0,31.6603,31.6603,31.6119,31.6313,184825.0
2024-12-02 11:00:00,32.72,32.73,32.69,32.72,252371.0,31.6313,31.6409,31.6023,31.6313,252371.0
2024-12-02 11:30:00,32.72,32.73,32.63,32.64,244713.0,31.6313,31.6409,31.5443,31.5539,244713.0
2024-12-02 12:00:00,32.64,32.66,32.59,32.66,282195.0,31.5539,31.5733,31.5056,31.5733,282195.0
2024-12-02 12:30:00,32.66,32.66,32.62,32.65,149498.0,31.5733,31.5733,31.5346,31.5636,149498.0
2024-12-02 13:00:00,32.65,32.65,32.62,32.63,132040.0,31.5636,31.5636,31.5346,31.5443,132040.0
2024-12-02 13:30:00,32.63,32.64,32.6,32.61,135448.0,31.5443,31.5539,31.5153,31.5249,135448.0
2024-12-02 14:00:00,32.61,32.61,32.56,32.58,224713.0,31.5249,31.5249,31.4766,31.4959,224713.0
2024-12-02 14:30:00,32.58,32.61,32.56,32.61,168252.0,31.4959,31.5249,31.4766,31.5249,168252.0
2024-12-02 15:00:00,32.61,32.61,32.57,32.61,375712.0,31.5249,31.5249,31.4863,31.5249,375712.0
2024-12-02 15:30:00,32.61,32.62,32.56,32.59,981860.0,31.5249,31.5346,31.4766,31.5056,981860.0
2024-12-03 09:30:00,32.56,32.65,32.5,32.59,407458.0,31.4766,31.5636,31.4186,31.5056,407458.0
2024-12-03 10:00:00,32.6,32.63,32.54,32.54,270002.0,31.5153,31.5443,31.4573,31.4573,270002.0
2024-12-03 10:30:00,32.55,32.56,32.48,32.52,300080.0,31.4669,31.4766,31.3993,31.4379,300080.0
2024-12-03 11:00:00,32.52,32.53,32.46,32.52,227675.0,31.4379,31.4476,31.3799,31.4379,227675.0
2024-12-03 11:30:00,32.52,32.55,32.49,32.54,190050.0,31.4379,31.4669,31.4089,31.4573,190050.0
2024-12-03 12:00:00,32.54,32.55,32.5,32.54,137291.0,31.4573,31.4669,31.4186,31.4573,137291.0
2024-12-03 12:30:00,32.55,32.59,32.54,32.58,134731.0,31.4669,31.5056,31.4573,31.4959,134731.0
2024-12-03 13:00:00,32.59,32.6,32.56,32.59,138641.0,31.5056,31.5153,31.4766,31.5056,138641.0
2024-12-03 13:30:00,32.58,32.58,32.54,32.57,110526.0,31.4959,31.4959,31.4573,31.4863,110526.0
2024-12-03 14:00:00,32.56,32.58,32.55,32.56,137631.0,31.4766,31.4959,31.4669,31.4766,137631.0
2024-12-03 14:30:00,32.57,32.57,32.53,32.54,215235.0,31.4863,31.4863,31.4476,31.4573,215235.0
2024-12-03 15:00:00,32.54,32.54,32.52,32.52,167962.0,31.4573,31.4573,31.4379,31.4379,167962.0
2024-12-03 15:30:00,32.52,32.53,32.49,32.52,430887.0,31.4379,31.4476,31.4089,31.4379,430887.0
2024-12-04 09:30:00,32.52,32.54,32.48,32.52,232014.0,31.4379,31.4573,31.3993,31.4379,232014.0
2024-12-04 10:00:00,32.53,32.57,32.53,32.55,207523.0,31.4476,31.4863,31.4476,31.4669,207523.0
2024-12-04 10:30:00,32.55,32.6,32.55,32.59,193131.0,31.4669,31.5153,31.4669,31.5056,193131.0
2024-12-04 11:00:00,32.59,32.6,32.55,32.57,174757.0,31.5056,31.5153,31.4669,31.4863,174757.0
2024-12-04 11:30:00,32.56,32.57,32.54,32.57,138028.0,31.4766,31.4863,31.4573,31.4863,138028.0
2024-12-04 12:00:00,32.57,32.57,32.54,32.55,107966.0,31.4863,31.4863,31.4573,31.4669,107966.0
2024-12-04 12:30:00,32.55,32.57,32.53,32.57,114258.0,31.4669,31.4863,31.4476,31.4863,114258.0
2024-12-04 13:00:00,32.56,32.59,32.55,32.58,153472.0,31.4766,31.5056,31.4669,31.4959,153472.0
2024-12-04 13:30:00,32.57,32.59,32.55,32.56,151445.0,31.4863,31.5056,31.4669,31.4766,151445.0
2024-12-04 14:00:00,32.55,32.57,32.54,32.55,180820.0,31.4669,31.4863,31.4573,31.4669,180820.0
2024-12-04 14:30:00,32.55,32.59,32.55,32.58,265908.0,31.4669,31.5056,31.4669,31.4959,265908.0
2024-12-04 15:00:00,32.58,32.58,32.55,32.57,207108.0,31.4959,31.4959,31.4669,31.4863,207108.0
2024-12-04 15:30:00,32.57,32.58,32.54,32.57,804833.0,31.4863,31.4959,31.4573,31.4863,804833.0
2024-12-05 09:30:00,32.56,32.57,32.51,32.57,321469.0,31.4766,31.4863,31.4283,31.4863,321469.0
2024-12-05 10:00:00,32.57,32.59,32.55,32.56,181808.0,31.4863,31.5056,31.4669,31.4766,181808.0
2024-12-05 10:30:00,32.55,32.57,32.54,32.57,251267.0,31.4669,31.4863,31.4573,31.4863,251267.0
2024-12-05 11:00:00,32.57,32.64,32.56,32.63,150567.0,31.4863,31.5539,31.4766,31.5443,150567.0
2024-12-05 11:30:00,32.64,32.64,32.61,32.63,88486.0,31.5539,31.5539,31.5249,31.5443,88486.0
2024-12-05 12:00:00,32.63,32.64,32.6,32.62,167736.0,31.5443,31.5539,31.5153,31.5346,167736.0
2024-12-05 12:30:00,32.62,32.64,32.61,32.63,74735.0,31.5346,31.5539,31.5249,31.5443,74735.0
2024-12-05 13:00:00,32.63,32.64,32.6,32.62,187539.0,31.5443,31.5539,31.5153,31.5346,187539.0
2024-12-05 13:30:00,32.62,32.64,32.61,32.64,100855.0,31.5346,31.5539,31.5249,31.5539,100855.0
2024-12-05 14:00:00,32.64,32.65,32.62,32.63,187195.0,31.5539,31.5636,31.5346,31.5443,187195.0
2024-12-05 14:30:00,32.63,32.66,32.63,32.65,125594.0,31.5443,31.5733,31.5443,31.5636,125594.0
2024-12-05 15:00:00,32.64,32.66,32.63,32.64,307543.0,31.5539,31.5733,31.5443,31.5539,307543.0
2024-12-05 15:30:00,32.64,32.65,32.6,32.61,732021.0,31.5539,31.5636,31.5153,31.5249,732021.0
2024-12-06 09:30:00,32.66,32.71,32.64,32.66,247805.0,31.5733,31.6216,31.5539,31.5733,247805.0
2024-12-06 10:00:00,32.66,32.68,32.63,32.63,233269.0,31.5733,31.5926,31.5443,31.5443,233269.0
2024-12-06 10:30:00,32.63,32.66,32.63,32.64,158589.0,31.5443,31.5733,31.5443,31.5539,158589.0
2024-12-06 11:00:00,32.63,32.63,32.59,32.61,142502.0,31.5443,31.5443,31.5056,31.5249,142502.0
2024-12-06 11:30:00,32.61,32.64,32.6,32.63,90341.0,31.5249,31.5539,31.5153,31.5443,90341.0
2024-12-06 12:00:00,32.62,32.63,32.6,32.62,91048.0,31.5346,31.5443,31.5153,31.5346,91048.0
2024-12-06 12:30:00,32.62,32.62,32.6,32.62,104567.0,31.5346,31.5346,31.5153,31.5346,104567.0
2024-12-06 13:00:00,32.62,32.63,32.6,32.6,84861.0,31.5346,31.5443,31.5153,31.5153,84861.0
2024-12-06 13:30:00,32.61,32.62,32.6,32.61,144188.0,31.5249,31.5346,31.5153,31.5249,144188.0
2024-12-06 14:00:00,32.61,32.61,32.58,32.59,206985.0,31.5249,31.5249,31.4959,31.5056,206985.0
2024-12-06 14:30:00,32.59,32.62,32.58,32.61,143872.0,31.5056,31.5346,31.4959,31.5249,143872.0
2024-12-06 15:00:00,32.61,32.61,32.56,32.58,261099.0,31.5249,31.5249,31.4766,31.4959,261099.0
2024-12-06 15:30:00,32.57,32.58,32.55,32.57,960425.0,31.4863,31.4959,31.4669,31.4863,960425.0
2024-12-09 09:30:00,32.55,32.63,32.55,32.62,636111.0,31.4669,31.5443,31.4669,31.5346,636111.0
2024-12-09 10:00:00,32.62,32.63,32.55,32.55,271884.0,31.5346,31.5443,31.4669,31.4669,271884.0
2024-12-09 10:30:00,32.55,32.6,32.55,32.59,176555.0,31.4669,31.5153,31.4669,31.5056,176555.0
2024-12-09 11:00:00,32.59,32.59,32.56,32.58,144978.0,31.5056,31.5056,31.4766,31.4959,144978.0
2024-12-09 11:30:00,32.57,32.58,32.53,32.53,231010.0,31.4863,31.4959,31.4476,31.4476,231010.0
2024-12-09 12:00:00,32.53,32.54,32.51,32.52,140545.0,31.4476,31.4573,31.4283,31.4379,140545.0
2024-12-09 12:30:00,32.52,32.53,32.5,32.51,121174.0,31.4379,31.4476,31.4186,31.4283,121174.0
2024-12-09 13:00:00,32.5,32.51,32.47,32.48,222408.0,31.4186,31.4283,31.3896,31.3993,222408.0
2024-12-09 13:30:00,32.47,32.5,32.47,32.5,135090.0,31.3896,31.4186,31.3896,31.4186,135090.0
2024-12-09 14:00:00,32.49,32.5,32.48,32.48,166188.0,31.4089,31.4186,31.3993,31.3993,166188.0
2024-12-09 14:30:00,32.48,32.5,32.48,32.5,116689.0,31.3993,31.4186,31.3993,31.4186,116689.0
2024-12-09 15:00:00,32.49,32.5,32.47,32.47,230925.0,31.4089,31.4186,31.3896,31.3896,230925.0
2024-12-09 15:30:00,32.48,32.48,32.46,32.46,374415.0,31.3993,31.3993,31.3799,31.3799,374415.0
2024-12-10 09:30:00,32.48,32.48,32.39,32.43,289302.0,31.3993,31.3993,31.3122,31.3509,289302.0
2024-12-10 10:00:00,32.43,32.44,32.41,32.44,122759.0,31.3509,31.3606,31.3316,31.3606,122759.0
2024-12-10 10:30:00,32.44,32.45,32.41,32.41,128140.0,31.3606,31.3702,31.3316,31.3316,128140.0
2024-12-10 11:00:00,32.41,32.48,32.41,32.48,251961.0,31.3316,31.3993,31.3316,31.3993,251961.0
2024-12-10 11:30:00,32.48,32.48,32.44,32.48,137139.0,31.3993,31.3993,31.3606,31.3993,137139.0
2024-12-10 12:00:00,32.48,32.48,32.46,32.46,109855.0,31.3993,31.3993,31.3799,31.3799,109855.0
2024-12-10 12:30:00,32.47,32.47,32.44,32.45,126828.0,31.3896,31.3896,31.3606,31.3702,126828.0
2024-12-10 13:00:00,32.45,32.46,32.42,32.46,191502.0,31.3702,31.3799,31.3412,31.3799,191502.0
2024-12-10 13:30:00,32.45,32.47,32.45,32.47,98516.0,31.3702,31.3896,31.3702,31.3896,98516.0
2024-12-10 14:00:00,32.47,32.53,32.46,32.52,352958.0,31.3896,31.4476,31.3799,31.4379,352958.0
2024-12-10 14:30:00,32.52,32.53,32.5,32.52,201440.0,31.4379,31.4476,31.4186,31.4379,201440.0
2024-12-10 15:00:00,32.52,32.52,32.48,32.49,142357.0,31.4379,31.4379,31.3993,31.4089,142357.0
2024-12-10 15:30:00,32.5,32.5,32.47,32.48,267975.0,31.4186,31.4186,31.3896,31.3993,267975.0
2024-12-11 09:30:00,32.53,32.59,32.49,32.51,302542.0,31.4476,31.5056,31.4089,31.4283,302542.0
2024-12-11 10:00:00,32.51,32.51,32.46,32.48,300523.0,31.4283,31.4283,31.3799,31.3993,300523.0
2024-12-11 10:30:00,32.49,32.53,32.46,32.5,377677.0,31.4089,31.4476,31.3799,31.4186,377677.0
2024-12-11 11:00:00,32.51,32.56,32.51,32.54,248051.0,31.4283,31.4766,31.4283,31.4573,248051.0
2024-12-11 11:30:00,32.54,32.56,32.52,32.56,104139.0,31.4573,31.4766,31.4379,31.4766,104139.0
2024-12-11 12:00:00,32.56,32.56,32.53,32.54,152487.0,31.4766,31.4766,31.4476,31.4573,152487.0
2024-12-11 12:30:00,32.54,32.54,32.51,32.52,173718.0,31.4573,31.4573,31.4283,31.4379,173718.0
2024-12-11 13:00:00,32.52,32.55,32.52,32.54,158914.0,31.4379,31.4669,31.4379,31.4573,158914.0
2024-12-11 13:30:00,32.54,32.55,32.5,32.51,170181.0,31.4573,31.4669,31.4186,31.4283,170181.0
2024-12-11 14:00:00,32.5,32.51,32.48,32.5,220469.0,31.4186,31.4283,31.3993,31.4186,220469.0
2024-12-11 14:30:00,32.5,32.53,32.49,32.51,218597.0,31.4186,31.4476,31.4089,31.4283,218597.0
2024-12-11 15:00:00,32.52,32.53,32.51,32.52,155566.0,31.4379,31.4476,31.4283,31.4379,155566.0
2024-12-11 15:30:00,32.52,32.52,32.47,32.47,258295.0,31.4379,31.4379,31.3896,31.3896,258295.0
2024-12-12 09:30:00,32.44,32.45,32.35,32.36,452705.0,31.3606,31.3702,31.2736,31.2832,452705.0
2024-12-12 10:00:00,32.36,32.39,32.28,32.38,387113.0,31.2832,31.3122,31.2059,31.3026,387113.0
2024-12-12 10:30:00,32.38,32.43,32.37,32.43,285527.0,31.3026,31.3509,31.2929,31.3509,285527.0
2024-12-12 11:00:00,32.43,32.45,32.38,32.4,162550.0,31.3509,31.3702,31.3026,31.3219,162550.0
2024-12-12 11:30:00,32.4,32.4,32.34,32.34,224636.0,31.3219,31.3219,31.2639,31.2639,224636.0
2024-12-12 12:00:00,32.35,32.36,32.32,32.36,279920.0,31.2736,31.2832,31.2446,31.2832,279920.0
2024-12-12 12:30:00,32.36,32.37,32.33,32.36,161625.0,31.2832,31.2929,31.2542,31.2832,161625.0
2024-12-12 13:00:00,32.36,32.37,32.33,32.34,164620.0,31.2832,31.2929,31.2542,31.2639,164620.0
2024-12-12 13:30:00,32.34,32.34,32.29,32.3,231593.0,31.2639,31.2639,31.2156,31.2252,231593.0
2024-12-12 14:00:00,32.29,32.31,32.28,32.28,308648.0,31.2156,31.2349,31.2059,31.2059,308648.0
2024-12-12 14:30:00,32.28,32.31,32.27,32.28,287287.0,31.2059,31.2349,31.1962,31.2059,287287.0
2024-12-12 15:00:00,32.29,32.34,32.27,32.32,257553.0,31.2156,31.2639,31.1962,31.2446,257553.0
2024-12-12 15:30:00,32.32,32.33,32.26,32.27,344706.0,31.2446,31.2542,31.1866,31.1962,344706.0
2024-12-13 09:30:00,32.23,32.28,32.19,32.2,390981.0,31.1576,31.2059,31.1189,31.1286,390981.0
2024-12-13 10:00:00,32.2,32.22,32.19,32.2,190981.0,31.1286,31.1479,31.1189,31.1286,190981.0
2024-12-13 10:30:00,32.21,32.25,32.19,32.23,351360.0,31.1382,31.1769,31.1189,31.1576,351360.0
2024-12-13 11:00:00,32.23,32.3,32.22,32.26,409136.0,31.1576,31.2252,31.1479,31.1866,409136.0
2024-12-13 11:30:00,32.26,32.27,32.23,32.23,380652.0,31.1866,31.1962,31.1576,31.1576,380652.0
2024-12-13 12:00:00,32.23,32.24,32.18,32.19,527300.0,31.1576,31.1672,31.1092,31.1189,527300.0
2024-12-13 12:30:00,32.19,32.19,32.14,32.16,1090280.0,31.1189,31.1189,31.0706,31.0899,1090280.0
2024-12-13 13:00:00,32.16,32.16,32.06,32.1,1137576.0,31.0899,31.0899,30.9932,31.0319,1137576.0
2024-12-13 13:30:00,32.1,32.14,32.1,32.11,537977.0,31.0319,31.0706,31.0319,31.0416,537977.0
2024-12-13 14:00:00,32.11,32.12,32.07,32.09,587087.0,31.0416,31.0512,31.0029,31.0222,587087.0
2024-12-13 14:30:00,32.09,32.15,32.08,32.14,342737.0,31.0222,31.0802,31.0126,31.0706,342737.0
2024-12-13 15:00:00,32.15,32.15,32.11,32.15,349513.0,31.0802,31.0802,31.0416,31.0802,349513.0
2024-12-13 15:30:00,32.14,32.16,32.11,32.12,962100.0,31.0706,31.0899,31.0416,31.0512,962100.0
2024-12-16 09:30:00,32.14,32.18,32.11,32.15,436363.0,31.0706,31.1092,31.0416,31.0802,436363.0
2024-12-16 10:00:00,32.16,32.19,32.15,32.19,211137.0,31.0899,31.1189,31.0802,31.1189,211137.0
2024-12-16 10:30:00,32.18,32.22,32.18,32.2,273189.0,31.1092,31.1479,31.1092,31.1286,273189.0
2024-12-16 11:00:00,32.2,32.23,32.18,32.19,305427.0,31.1286,31.1576,31.1092,31.1189,305427.0
2024-12-16 11:30:00,32.19,32.21,32.17,32.18,172275.0,31.1189,31.1382,31.0996,31.1092,172275.0
2024-12-16 12:00:00,32.18,32.19,32.12,32.13,197114.0,31.1092,31.1189,31.0512,31.0609,197114.0
2024-12-16 12:30:00,32.13,32.19,32.11,32.16,1368837.0,31.0609,31.1189,31.0416,31.0899,1368837.0
2024-12-16 13:00:00,32.17,32.18,32.11,32.12,263020.0,31.0996,31.1092,31.0416,31.0512,263020.0
2024-12-16 13:30:00,32.12,32.13,32.09,32.11,249109.0,31.0512,31.0609,31.0222,31.0416,249109.0
2024-12-16 14:00:00,32.11,32.13,32.07,32.11,473835.0,31.0416,31.0609,31.0029,31.0416,473835.0
2024-12-16 14:30:00,32.11,32.14,32.09,32.12,407379.0,31.0416,31.0706,31.0222,31.0512,407379.0
2024-12-16 15:00:00,32.11,32.14,32.1,32.12,355433.0,31.0416,31.0706,31.0319,31.0512,355433.0
2024-12-16 15:30:00,32.12,32.16,32.1,32.14,398277.0,31.0512,31.0899,31.0319,31.0706,398277.0
2024-12-17 09:30:00,32.12,32.15,32.05,32.09,304319.0,31.0512,31.0802,30.9836,31.0222,304319.0
2024-12-17 10:00:00,32.09,32.1,32.04,32.05,195892.0,31.0222,31.0319,30.9739,30.9836,195892.0
2024-12-17 10:30:00,32.05,32.08,32.05,32.08,169340.0,30.9836,31.0126,30.9836,31.0126,169340.0
2024-12-17 11:00:00,32.07,32.1,32.06,32.09,207426.0,31.0029,31.0319,30.9932,31.0222,207426.0
2024-12-17 11:30:00,32.09,32.16,32.09,32.15,192637.0,31.0222,31.0899,31.0222,31.0802,192637.0
2024-12-17 12:00:00,32.15,32.17,32.12,32.13,237792.0,31.0802,31.0996,31.0512,31.0609,237792.0
2024-12-17 12:30:00,32.13,32.15,32.11,32.12,406776.0,31.0609,31.0802,31.0416,31.0512,406776.0
2024-12-17 13:00:00,32.12,32.14,32.09,32.1,157151.0,31.0512,31.0706,31.0222,31.0319,157151.0
2024-12-17 13:30:00,32.11,32.14,32.09,32.11,278545.0,31.0416,31.0706,31.0222,31.0416,278545.0
2024-12-17 14:00:00,32.12,32.13,32.07,32.09,341643.0,31.0512,31.0609,31.0029,31.0222,341643.0
2024-12-17 14:30:00,32.08,32.1,32.07,32.07,210990.0,31.0126,31.0319,31.0029,31.0029,210990.0
2024-12-17 15:00:00,32.08,32.09,32.06,32.07,287155.0,31.0126,31.0222,30.9932,31.0029,287155.0
2024-12-17 15:30:00,32.07,32.15,32.06,32.13,428328.0,31.0029,31.0802,30.9932,31.0609,428328.0
2024-12-18 09:30:00,31.96,32.0,31.91,32.0,284944.0,31.0692,31.1081,31.0206,31.1081,284944.0
2024-12-18 10:00:00,31.99,32.03,31.98,31.99,203487.0,31.0984,31.1372,31.0886,31.0984,203487.0
2024-12-18 10:30:00,31.99,32.02,31.98,32.01,204208.0,31.0984,31.1275,31.0886,31.1178,204208.0
2024-12-18 11:00:00,32.01,32.01,31.97,31.98,132857.0,31.1178,31.1178,31.0789,31.0886,132857.0
2024-12-18 11:30:00,31.98,31.99,31.97,31.98,140501.0,31.0886,31.0984,31.0789,31.0886,140501.0
2024-12-18 12:00:00,31.97,32.0,31.97,31.98,140722.0,31.0789,31.1081,31.0789,31.0886,140722.0
2024-12-18 12:30:00,31.97,31.99,31.95,31.97,162406.0,31.0789,31.0984,31.0595,31.0789,162406.0
2024-12-18 13:00:00,31.96,31.99,31.95,31.96,227399.0,31.0692,31.0984,31.0595,31.0692,227399.0
2024-12-18 13:30:00,31.96,31.99,31.95,31.97,155503.0,31.0692,31.0984,31.0595,31.0789,155503.0
2024-12-18 14:00:00,31.97,31.97,31.83,31.84,555109.0,31.0789,31.0789,30.9428,30.9525,555109.0
2024-12-18 14:30:00,31.85,31.89,31.67,31.68,488558.0,30.9623,31.0011,30.7873,30.797,488558.0
2024-12-18 15:00:00,31.68,31.79,31.66,31.68,948168.0,30.797,30.9039,30.7776,30.797,948168.0
2024-12-18 15:30:00,31.67,31.69,31.58,31.61,597673.0,30.7873,30.8067,30.6998,30.729,597673.0
2024-12-19 09:30:00,31.48,31.57,31.34,31.39,1189277.0,30.6026,30.6901,30.4665,30.5151,1189277.0
2024-12-19 10:00:00,31.4,31.46,31.34,31.35,790937.0,30.5248,30.5831,30.4665,30.4762,790937.0
2024-12-19 10:30:00,31.35,31.5,31.34,31.49,413125.0,30.4762,30.622,30.4665,30.6123,413125.0
2024-12-19 11:00:00,31.48,31.49,31.41,31.47,475018.0,30.6026,30.6123,30.5345,30.5929,475018.0
2024-12-19 11:30:00,31.48,31.48,31.43,31.46,318182.0,30.6026,30.6026,30.554,30.5831,318182.0
2024-12-19 12:00:00,31.45,31.49,31.42,31.44,372025.0,30.5734,30.6123,30.5442,30.5637,372025.0
2024-12-19 12:30:00,31.44,31.45,31.41,31.44,303738.0,30.5637,30.5734,30.5345,30.5637,303738.0
2024-12-19 13:00:00,31.44,31.47,31.41,31.45,282443.0,30.5637,30.5929,30.5345,30.5734,282443.0
2024-12-19 13:30:00,31.45,31.56,31.43,31.54,502769.0,30.5734,30.6803,30.554,30.6609,502769.0
2024-12-19 14:00:00,31.54,31.55,31.48,31.5,306829.0,30.6609,30.6706,30.6026,30.622,306829.0
2024-12-19 14:30:00,31.5,31.51,31.47,31.48,248779.0,30.622,30.6317,30.5929,30.6026,248779.0
2024-12-19 15:00:00,31.48,31.5,31.46,31.49,274585.0,30.6026,30.622,30.5831,30.6123,274585.0
2024-12-19 15:30:00,31.49,31.52,31.44,31.47,545582.0,30.6123,30.6415,30.5637,30.5929,545582.0
2024-12-20 09:30:00,31.53,31.63,31.51,31.54,410575.0,30.6512,30.7484,30.6317,30.6609,410575.0
2024-12-20 10:00:00,31.53,31.58,31.53,31.56,231934.0,30.6512,30.6998,30.6512,30.6803,231934.0
2024-12-20 10:30:00,31.56,31.65,31.55,31.61,438203.0,30.6803,30.7678,30.6706,30.729,438203.0
2024-12-20 11:00:00,31.61,31.67,31.61,31.65,260059.0,30.729,30.7873,30.729,30.7678,260059.0
2024-12-20 11:30:00,31.66,31.7,31.64,31.68,524079.0,30.7776,30.8164,30.7581,30.797,524079.0
2024-12-20 12:00:00,31.69,31.7,31.66,31.7,229588.0,30.8067,30.8164,30.7776,30.8164,229588.0
2024-12-20 12:30:00,31.7,31.7,31.65,31.68,181427.0,30.8164,30.8164,30.7678,30.797,181427.0
2024-12-20 13:00:00,31.68,31.68,31.61,31.61,276678.0,30.797,30.797,30.729,30.729,276678.0
2024-12-20 13:30:00,31.61,31.64,31.6,31.62,183795.0,30.729,30.7581,30.7192,30.7387,183795.0
2024-12-20 14:00:00,31.62,31.65,31.61,31.64,168690.0,30.7387,30.7678,30.729,30.7581,168690.0
2024-12-20 14:30:00,31.64,31.66,31.61,31.64,228078.0,30.7581,30.7776,30.729,30.7581,228078.0
2024-12-20 15:00:00,31.64,31.65,31.61,31.62,261183.0,30.7581,30.7678,30.729,30.7387,261183.0
2024-12-20 15:30:00,31.63,31.66,31.59,31.64,526961.0,30.7484,30.7776,30.7095,30.7581,526961.0
2024-12-23 09:30:00,31.66,31.74,31.58,31.62,550266.0,30.7776,30.8553,30.6998,30.7387,550266.0
2024-12-23 10:00:00,31.62,31.62,31.55,31.6,503865.0,30.7387,30.7387,30.6706,30.7192,503865.0
2024-12-23 10:30:00,31.61,31.64,31.56,31.57,334156.0,30.729,30.7581,30.6803,30.6901,334156.0
2024-12-23 11:00:00,31.57,31.59,31.53,31.56,337170.0,30.6901,30.7095,30.6512,30.6803,337170.0
2024-12-23 11:30:00,31.56,31.6,31.55,31.59,237372.0,30.6803,30.7192,30.6706,30.7095,237372.0
2024-12-23 12:00:00,31.59,31.59,31.55,31.55,286289.0,30.7095,30.7095,30.6706,30.6706,286289.0
2024-12-23 12:30:00,31.56,31.58,31.54,31.57,260290.0,30.6803,30.6998,30.6609,30.6901,260290.0
2024-12-23 13:00:00,31.56,31.58,31.53,31.55,228461.0,30.6803,30.6998,30.6512,30.6706,228461.0
2024-12-23 13:30:00,31.54,31.55,31.52,31.55,254102.0,30.6609,30.6706,30.6415,30.6706,254102.0
2024-12-23 14:00:00,31.54,31.57,31.52,31.53,221502.0,30.6609,30.6901,30.6415,30.6512,221502.0
2024-12-23 14:30:00,31.53,31.54,31.51,31.51,326356.0,30.6512,30.6609,30.6317,30.6317,326356.0
2024-12-23 15:00:00,31.52,31.54,31.51,31.53,368162.0,30.6415,30.6609,30.6317,30.6512,368162.0
2024-12-23 15:30:00,31.53,31.54,31.5,31.5,548748.0,30.6512,30.6609,30.622,30.622,548748.0
2024-12-24 09:30:00,31.45,31.47,31.42,31.47,429806.0,30.5734,30.5929,30.5442,30.5929,429806.0
2024-12-24 10:00:00,31.46,31.52,31.46,31.47,443642.0,30.5831,30.6415,30.5831,30.5929,443642.0
2024-12-24 10:30:00,31.46,31.47,31.32,31.37,739316.0,30.5831,30.5929,30.447,30.4956,739316.0
2024-12-24 11:00:00,31.37,31.43,31.34,31.39,414797.0,30.4956,30.554,30.4665,30.5151,414797.0
2024-12-24 11:30:00,31.4,31.47,31.39,31.42,400845.0,30.5248,30.5929,30.5151,30.5442,400845.0
2024-12-24 12:00:00,31.42,31.47,31.41,31.46,411343.0,30.5442,30.5929,30.5345,30.5831,411343.0
2024-12-24 12:30:00,31.46,31.49,31.43,31.47,387357.0,30.5831,30.6123,30.554,30.5929,387357.0
2024-12-26 09:30:00,31.36,31.45,31.33,31.43,355777.0,30.4859,30.5734,30.4568,30.554,355777.0
2024-12-26 10:00:00,31.42,31.43,31.34,31.36,399676.0,30.5442,30.554,30.4665,30.4859,399676.0
2024-12-26 10:30:00,31.37,31.41,31.36,31.41,245568.0,30.4956,30.5345,30.4859,30.5345,245568.0
2024-12-26 11:00:00,31.4,31.44,31.4,31.41,303550.0,30.5248,30.5637,30.5248,30.5345,303550.0
2024-12-26 11:30:00,31.42,31.45,31.4,31.42,212979.0,30.5442,30.5734,30.5248,30.5442,212979.0
2024-12-26 12:00:00,31.42,31.43,31.39,31.39,188307.0,30.5442,30.554,30.5151,30.5151,188307.0
2024-12-26 12:30:00,31.39,31.4,31.35,31.39,362200.0,30.5151,30.5248,30.4762,30.5151,362200.0
2024-12-26 13:00:00,31.39,31.42,31.37,31.39,449155.0,30.5151,30.5442,30.4956,30.5151,449155.0
2024-12-26 13:30:00,31.39,31.44,31.38,31.4,299234.0,30.5151,30.5637,30.5054,30.5248,299234.0
2024-12-26 14:00:00,31.4,31.41,31.39,31.41,283423.0,30.5248,30.5345,30.5151,30.5345,283423.0
2024-12-26 14:30:00,31.41,31.44,31.38,31.41,370997.0,30.5345,30.5637,30.5054,30.5345,370997.0
2024-12-26 15:00:00,31.41,31.44,31.4,31.41,369891.0,30.5345,30.5637,30.5248,30.5345,369891.0
2024-12-26 15:30:00,31.41,31.43,31.39,31.42,579065.0,30.5345,30.554,30.5151,30.5442,579065.0
2024-12-27 09:30:00,31.33,31.4,31.29,31.36,516327.0,30.4568,30.5248,30.4179,30.4859,516327.0
2024-12-27 10:00:00,31.36,31.39,31.33,31.38,377139.0,30.4859,30.5151,30.4568,30.5054,377139.0
2024-12-27 10:30:00,31.38,31.38,31.33,31.35,371890.0,30.5054,30.5054,30.4568,30.4762,371890.0
2024-12-27 11:00:00,31.36,31.37,31.31,31.36,205686.0,30.4859,30.4956,30.4373,30.4859,205686.0
2024-12-27 11:30:00,31.36,31.38,31.31,31.32,646220.0,30.4859,30.5054,30.4373,30.447,646220.0
2024-12-27 12:00:00,31.31,31.32,31.25,31.27,857943.0,30.4373,30.447,30.379,30.3984,857943.0
2024-12-27 12:30:00,31.27,31.28,31.24,31.25,314271.0,30.3984,30.4081,30.3693,30.379,314271.0
2024-12-27 13:00:00,31.24,31.26,31.22,31.23,270678.0,30.3693,30.3887,30.3498,30.3595,270678.0
2024-12-27 13:30:00,31.23,31.27,31.22,31.24,393585.0,30.3595,30.3984,30.3498,30.3693,393585.0
2024-12-27 14:00:00,31.23,31.27,31.22,31.23,1019831.0,30.3595,30.3984,30.3498,30.3595,1019831.0
2024-12-27 14:30:00,31.23,31.26,31.22,31.24,418943.0,30.3595,30.3887,30.3498,30.3693,418943.0
2024-12-27 15:00:00,31.24,31.27,31.22,31.24,348899.0,30.3693,30.3984,30.3498,30.3693,348899.0
2024-12-27 15:30:00,31.24,31.26,31.22,31.24,380526.0,30.3693,30.3887,30.3498,30.3693,380526.0
2024-12-30 09:30:00,31.18,31.23,31.15,31.21,553782.0,30.3109,30.3595,30.2818,30.3401,553782.0
2024-12-30 10:00:00,31.21,31.3,31.2,31.22,546624.0,30.3401,30.4276,30.3304,30.3498,546624.0
2024-12-30 10:30:00,31.23,31.29,31.21,31.28,444940.0,30.3595,30.4179,30.3401,30.4081,444940.0
2024-12-30 11:00:00,31.27,31.3,31.26,31.3,363498.0,30.3984,30.4276,30.3887,30.4276,363498.0
2024-12-30 11:30:00,31.3,31.35,31.29,31.32,376101.0,30.4276,30.4762,30.4179,30.447,376101.0
2024-12-30 12:00:00,31.32,31.33,31.29,31.31,402537.0,30.447,30.4568,30.4179,30.4373,402537.0
2024-12-30 12:30:00,31.32,31.36,31.3,31.36,733700.0,30.447,30.4859,30.4276,30.4859,733700.0
2024-12-30 13:00:00,31.36,31.38,31.33,31.36,333053.0,30.4859,30.5054,30.4568,30.4859,333053.0
2024-12-30 13:30:00,31.35,31.43,31.35,31.43,424497.0,30.4762,30.554,30.4762,30.554,424497.0
2024-12-30 14:00:00,31.43,31.43,31.39,31.4,487378.0,30.554,30.554,30.5151,30.5248,487378.0
2024-12-30 14:30:00,31.4,31.44,31.39,31.43,339974.0,30.5248,30.5637,30.5151,30.554,339974.0
2024-12-30 15:00:00,31.43,31.44,31.39,31.4,363822.0,30.554,30.5637,30.5151,30.5248,363822.0
2024-12-30 15:30:00,31.4,31.44,31.39,31.41,612139.0,30.5248,30.5637,30.5151,30.5345,612139.0
2024-12-31 09:30:00,31.44,31.52,31.39,31.52,409673.0,30.5637,30.6415,30.5151,30.6415,409673.0
2024-12-31 10:00:00,31.52,31.56,31.49,31.54,282969.0,30.6415,30.6803,30.6123,30.6609,282969.0
2024-12-31 10:30:00,31.54,31.56,31.5,31.53,284336.0,30.6609,30.6803,30.622,30.6512,284336.0
2024-12-31 11:00:00,31.53,31.54,31.45,31.46,463413.0,30.6512,30.6609,30.5734,30.5831,463413.0
2024-12-31 11:30:00,31.46,31.47,31.42,31.43,416015.0,30.5831,30.5929,30.5442,30.554,416015.0
2024-12-31 12:00:00,31.43,31.44,31.38,31.39,418996.0,30.554,30.5637,30.5054,30.5151,418996.0
2024-12-31 12:30:00,31.39,31.43,31.38,31.41,538509.0,30.5151,30.554,30.5054,30.5345,538509.0
2024-12-31 13:00:00,31.4,31.42,31.37,31.38,272427.0,30.5248,30.5442,30.4956,30.5054,272427.0
2024-12-31 13:30:00,31.38,31.42,31.37,31.4,142926.0,30.5054,30.5442,30.4956,30.5248,142926.0
2024-12-31 14:00:00,31.39,31.43,31.38,31.4,191780.0,30.5151,30.554,30.5054,30.5248,191780.0
2024-12-31 14:30:00,31.39,31.4,31.37,31.4,363209.0,30.5151,30.5248,30.4956,30.5248,363209.0
2024-12-31 15:00:00,31.4,31.42,31.37,31.4,232682.0,30.5248,30.5442,30.4956,30.5248,232682.0
2024-12-31 15:30:00,31.4,31.47,31.36,31.45,858892.0,30.5248,30.5929,30.4859,30.5734,858892.0
2025-01-02 09:30:00,31.61,31.79,31.6,31.77,586677.0,30.729,30.9039,30.7192,30.8845,586677.0
2025-01-02 10:00:00,31.78,31.79,31.72,31.77,605227.0,30.8942,30.9039,30.8359,30.8845,605227.0
2025-01-02 10:30:00,31.77,31.79,31.74,31.78,335000.0,30.8845,30.9039,30.8553,30.8942,335000.0
2025-01-02 11:00:00,31.78,31.79,31.69,31.72,300128.0,30.8942,30.9039,30.8067,30.8359,300128.0
2025-01-02 11:30:00,31.73,31.74,31.67,31.71,270820.0,30.8456,30.8553,30.7873,30.8262,270820.0
2025-01-02 12:00:00,31.7,31.7,31.64,31.66,213359.0,30.8164,30.8164,30.7581,30.7776,213359.0
2025-01-02 12:30:00,31.66,31.67,31.62,31.66,196914.0,30.7776,30.7873,30.7387,30.7776,196914.0
2025-01-02 13:00:00,31.67,31.67,31.63,31.64,156202.0,30.7873,30.7873,30.7484,30.7581,156202.0
2025-01-02 13:30:00,31.65,31.69,31.62,31.68,375266.0,30.7678,30.8067,30.7387,30.797,375266.0
2025-01-02 14:00:00,31.68,31.72,31.68,31.71,340156.0,30.797,30.8359,30.797,30.8262,340156.0
2025-01-02 14:30:00,31.71,31.73,31.69,31.71,183212.0,30.8262,30.8456,30.8067,30.8262,183212.0
2025-01-02 15:00:00,31.71,31.84,31.7,31.82,371679.0,30.8262,30.9525,30.8164,30.9331,371679.0
2025-01-02 15:30:00,31.82,31.83,31.78,31.8,619501.0,30.9331,30.9428,30.8942,30.9137,619501.0
2025-01-03 09:30:00,31.89,31.98,31.87,31.93,454697.0,31.0011,31.0886,30.9817,31.04,454697.0
2025-01-03 10:00:00,31.92,31.96,31.86,31.95,254136.0,31.0303,31.0692,30.972,31.0595,254136.0
2025-01-03 10:30:00,31.95,31.98,31.92,31.95,199247.0,31.0595,31.0886,31.0303,31.0595,199247.0
2025-01-03 11:00:00,31.95,31.99,31.94,31.99,207184.0,31.0595,31.0984,31.0498,31.0984,207184.0
2025-01-03 11:30:00,31.99,32.0,31.98,32.0,149493.0,31.0984,31.1081,31.0886,31.1081,149493.0
2025-01-03 12:00:00,32.0,32.05,31.99,32.05,200266.0,31.1081,31.1567,31.0984,31.1567,200266.0
2025-01-03 12:30:00,32.05,32.05,31.99,32.02,210463.0,31.1567,31.1567,31.0984,31.1275,210463.0
2025-01-03 13:00:00,32.02,32.08,32.0,32.08,290079.0,31.1275,31.1859,31.1081,31.1859,290079.0
2025-01-03 13:30:00,32.08,32.09,32.04,32.05,146156.0,31.1859,31.1956,31.147,31.1567,146156.0
2025-01-03 14:00:00,32.05,32.07,32.01,32.03,312046.0,31.1567,31.1761,31.1178,31.1372,312046.0
2025-01-03 14:30:00,32.02,32.05,32.0,32.04,206837.0,31.1275,31.1567,31.1081,31.147,206837.0
2025-01-03 15:00:00,32.03,32.04,32.01,32.02,115970.0,31.1372,31.147,31.1178,31.1275,115970.0
2025-01-03 15:30:00,32.02,32.05,31.99,32.04,805520.0,31.1275,31.1567,31.0984,31.147,805520.0
2025-01-06 09:30:00,32.01,32.08,31.92,31.98,473739.0,31.1178,31.1859,31.0303,31.0886,473739.0
2025-01-06 10:00:00,31.98,32.02,31.9,31.92,388983.0,31.0886,31.1275,31.0109,31.0303,388983.0
2025-01-06 10:30:00,31.92,31.95,31.85,31.9,576747.0,31.0303,31.0595,30.9623,31.0109,576747.0
2025-01-06 11:00:00,31.9,31.97,31.88,31.96,240419.0,31.0109,31.0789,30.9914,31.0692,240419.0
2025-01-06 11:30:00,31.97,32.01,31.95,32.01,223549.0,31.0789,31.1178,31.0595,31.1178,223549.0
2025-01-06 12:00:00,32.0,32.04,31.99,32.04,208424.0,31.1081,31.147,31.0984,31.147,208424.0
2025-01-06 12:30:00,32.03,32.04,31.97,32.0,734960.0,31.1372,31.147,31.0789,31.1081,734960.0
2025-01-06 13:00:00,32.0,32.0,31.96,31.96,199778.0,31.1081,31.1081,31.0692,31.0692,199778.0
2025-01-06 13:30:00,31.97,31.97,31.91,31.91,389037.0,31.0789,31.0789,31.0206,31.0206,389037.0
2025-01-06 14:00:00,31.92,31.93,31.89,31.91,347101.0,31.0303,31.04,31.0011,31.0206,347101.0
2025-01-06 14:30:00,31.92,31.97,31.91,31.94,199687.0,31.0303,31.0789,31.0206,31.0498,199687.0
2025-01-06 15:00:00,31.93,31.98,31.93,31.96,349493.0,31.04,31.0886,31.04,31.0692,349493.0
2025-01-06 15:30:00,31.96,31.98,31.93,31.96,413942.0,31.0692,31.0886,31.04,31.0692,413942.0
2025-01-07 09:30:00,31.91,32.0,31.9,31.94,356569.0,31.0206,31.1081,31.0109,31.0498,356569.0
2025-01-07 10:00:00,31.94,31.94,31.72,31.75,723703.0,31.0498,31.0498,30.8359,30.865,723703.0
2025-01-07 10:30:00,31.74,31.77,31.68,31.75,560521.0,30.8553,30.8845,30.797,30.865,560521.0
2025-01-07 11:00:00,31.76,31.76,31.66,31.68,460430.0,30.8748,30.8748,30.7776,30.797,460430.0
2025-01-07 11:30:00,31.69,31.71,31.63,31.65,386353.0,30.8067,30.8262,30.7484,30.7678,386353.0
2025-01-07 12:00:00,31.66,31.67,31.63,31.66,294737.0,30.7776,30.7873,30.7484,30.7776,294737.0
2025-01-07 12:30:00,31.66,31.71,31.65,31.66,385244.0,30.7776,30.8262,30.7678,30.7776,385244.0
2025-01-07 13:00:00,31.67,31.73,31.66,31.69,133680.0,30.7873,30.8456,30.7776,30.8067,133680.0
2025-01-07 13:30:00,31.69,31.69,31.64,31.65,118390.0,30.8067,30.8067,30.7581,30.7678,118390.0
2025-01-07 14:00:00,31.66,31.67,31.58,31.6,238945.0,30.7776,30.7873,30.6998,30.7192,238945.0
2025-01-07 14:30:00,31.6,31.62,31.59,31.59,306432.0,30.7192,30.7387,30.7095,30.7095,306432.0
2025-01-07 15:00:00,31.59,31.61,31.57,31.61,285972.0,30.7095,30.729,30.6901,30.729,285972.0
2025-01-07 15:30:00,31.61,31.64,31.57,31.62,1618300.0,30.729,30.7581,30.6901,30.7387,1618300.0
2025-01-08 09:30:00,31.51,31.56,31.43,31.5,446277.0,30.6317,30.6803,30.554,30.622,446277.0
2025-01-08 10:00:00,31.51,31.58,31.49,31.54,547782.0,30.6317,30.6998,30.6123,30.6609,547782.0
2025-01-08 10:30:00,31.55,31.59,31.53,31.58,215958.0,30.6706,30.7095,30.6512,30.6998,215958.0
2025-01-08 11:00:00,31.58,31.61,31.54,31.59,306554.0,30.6998,30.729,30.6609,30.7095,306554.0
2025-01-08 11:30:00,31.59,31.63,31.58,31.58,564739.0,30.7095,30.7484,30.6998,30.6998,564739.0
2025-01-08 12:00:00,31.58,31.59,31.49,31.5,222948.0,30.6998,30.7095,30.6123,30.622,222948.0
2025-01-08 12:30:00,31.5,31.5,31.46,31.49,308159.0,30.622,30.622,30.5831,30.6123,308159.0
2025-01-08 13:00:00,31.48,31.55,31.48,31.52,230766.0,30.6026,30.6706,30.6026,30.6415,230766.0
2025-01-08 13:30:00,31.52,31.52,31.44,31.48,289805.0,30.6415,30.6415,30.5637,30.6026,289805.0
2025-01-08 14:00:00,31.48,31.52,31.45,31.52,294852.0,30.6026,30.6415,30.5734,30.6415,294852.0
2025-01-08 14:30:00,31.51,31.51,31.44,31.46,217494.0,30.6317,30.6317,30.5637,30.5831,217494.0
2025-01-08 15:00:00,31.46,31.5,31.45,31.49,284038.0,30.5831,30.622,30.5734,30.6123,284038.0
2025-01-08 15:30:00,31.49,31.53,31.46,31.49,461810.0,30.6123,30.6512,30.5831,30.6123,461810.0
2025-01-10 09:30:00,31.34,31.35,31.21,31.3,583648.0,30.4665,30.4762,30.3401,30.4276,583648.0
2025-01-10 10:00:00,31.29,31.31,31.21,31.31,497317.0,30.4179,30.4373,30.3401,30.4373,497317.0
2025-01-10 10:30:00,31.31,31.33,31.25,31.27,302014.0,30.4373,30.4568,30.379,30.3984,302014.0
2025-01-10 11:00:00,31.28,31.28,31.22,31.24,298028.0,30.4081,30.4081,30.3498,30.3693,298028.0
2025-01-10 11:30:00,31.24,31.28,31.22,31.22,246360.0,30.3693,30.4081,30.3498,30.3498,246360.0
2025-01-10 12:00:00,31.23,31.27,31.21,31.25,226054.0,30.3595,30.3984,30.3401,30.379,226054.0
2025-01-10 12:30:00,31.25,31.29,31.24,31.29,195652.0,30.379,30.4179,30.3693,30.4179,195652.0
2025-01-10 13:00:00,31.28,31.29,31.25,31.28,175893.0,30.4081,30.4179,30.379,30.4081,175893.0
2025-01-10 13:30:00,31.28,31.28,31.25,31.26,213856.0,30.4081,30.4081,30.379,30.3887,213856.0
2025-01-10 14:00:00,31.27,31.27,31.22,31.24,258236.0,30.3984,30.3984,30.3498,30.3693,258236.0
2025-01-10 14:30:00,31.24,31.25,31.19,31.19,425143.0,30.3693,30.379,30.3207,30.3207,425143.0
2025-01-10 15:00:00,31.19,31.2,31.1,31.11,529488.0,30.3207,30.3304,30.2332,30.2429,529488.0
2025-01-10 15:30:00,31.12,31.12,31.06,31.08,1275752.0,30.2526,30.2526,30.1943,30.2137,1275752.0
2025-01-13 09:30:00,31.03,31.03,30.93,30.97,575472.0,30.1651,30.1651,30.0679,30.1068,575472.0
2025-01-13 10:00:00,30.97,31.01,30.85,30.86,454310.0,30.1068,30.1457,29.9901,29.9999,454310.0
2025-01-13 10:30:00,30.85,30.98,30.84,30.92,518225.0,29.9901,30.1165,29.9804,30.0582,518225.0
2025-01-13 11:00:00,30.92,30.94,30.87,30.87,355987.0,30.0582,30.0776,30.0096,30.0096,355987.0
2025-01-13 11:30:00,30.87,30.9,30.83,30.84,295511.0,30.0096,30.0387,29.9707,29.9804,295511.0
2025-01-13 12:00:00,30.84,30.91,30.83,30.88,257027.0,29.9804,30.0485,29.9707,30.0193,257027.0
2025-01-13 12:30:00,30.88,30.94,30.86,30.94,284299.0,30.0193,30.0776,29.9999,30.0776,284299.0
2025-01-13 13:00:00,30.93,30.94,30.89,30.92,298114.0,30.0679,30.0776,30.029,30.0582,298114.0
2025-01-13 13:30:00,30.92,30.92,30.88,30.89,275013.0,30.0582,30.0582,30.0193,30.029,275013.0
2025-01-13 14:00:00,30.9,30.91,30.87,30.9,388309.0,30.0387,30.0485,30.0096,30.0387,388309.0
2025-01-13 14:30:00,30.9,30.94,30.89,30.91,530466.0,30.0387,30.0776,30.029,30.0485,530466.0
2025-01-13 15:00:00,30.91,30.93,30.88,30.91,709608.0,30.0485,30.0679,30.0193,30.0485,709608.0
2025-01-13 15:30:00,30.92,30.96,30.91,30.93,619534.0,30.0582,30.0971,30.0485,30.0679,619534.0
2025-01-14 09:30:00,30.97,31.06,30.93,30.95,496928.0,30.1068,30.1943,30.0679,30.0873,496928.0
2025-01-14 10:00:00,30.95,31.09,30.95,31.08,835912.0,30.0873,30.2234,30.0873,30.2137,835912.0
2025-01-14 10:30:00,31.08,31.09,31.03,31.05,647736.0,30.2137,30.2234,30.1651,30.1846,647736.0
2025-01-14 11:00:00,31.05,31.1,31.01,31.07,158407.0,30.1846,30.2332,30.1457,30.204,158407.0
2025-01-14 11:30:00,31.06,31.09,31.02,31.02,130987.0,30.1943,30.2234,30.1554,30.1554,130987.0
2025-01-14 12:00:00,31.02,31.08,31.01,31.05,203222.0,30.1554,30.2137,30.1457,30.1846,203222.0
2025-01-14 12:30:00,31.05,31.07,31.03,31.05,119524.0,30.1846,30.204,30.1651,30.1846,119524.0
2025-01-14 13:00:00,31.05,31.07,31.04,31.07,150006.0,30.1846,30.204,30.1748,30.204,150006.0
2025-01-14 13:30:00,31.07,31.13,31.06,31.12,198034.0,30.204,30.2623,30.1943,30.2526,198034.0
2025-01-14 14:00:00,31.12,31.13,31.09,31.11,251881.0,30.2526,30.2623,30.2234,30.2429,251881.0
2025-01-14 14:30:00,31.11,31.16,31.09,31.1,260865.0,30.2429,30.2915,30.2234,30.2332,260865.0
2025-01-14 15:00:00,31.1,31.12,31.08,31.11,221028.0,30.2332,30.2526,30.2137,30.2429,221028.0
2025-01-14 15:30:00,31.11,31.14,31.09,31.14,468357.0,30.2429,30.2721,30.2234,30.2721,468357.0
2025-01-15 09:30:00,31.37,31.64,31.36,31.61,961789.0,30.4956,30.7581,30.4859,30.729,961789.0
2025-01-15 10:00:00,31.6,31.64,31.56,31.61,364244.0,30.7192,30.7581,30.6803,30.729,364244.0
2025-01-15 10:30:00,31.62,31.64,31.57,31.58,286140.0,30.7387,30.7581,30.6901,30.6998,286140.0
2025-01-15 11:00:00,31.57,31.6,31.54,31.59,196883.0,30.6901,30.7192,30.6609,30.7095,196883.0
2025-01-15 11:30:00,31.59,31.6,31.54,31.57,227855.0,30.7095,30.7192,30.6609,30.6901,227855.0
2025-01-15 12:00:00,31.57,31.61,31.56,31.61,240446.0,30.6901,30.729,30.6803,30.729,240446.0
2025-01-15 12:30:00,31.61,31.62,31.58,31.59,222479.0,30.729,30.7387,30.6998,30.7095,222479.0
2025-01-15 13:00:00,31.59,31.62,31.58,31.61,286338.0,30.7095,30.7387,30.6998,30.729,286338.0
2025-01-15 13:30:00,31.61,31.64,31.6,31.62,205706.0,30.729,30.7581,30.7192,30.7387,205706.0
2025-01-15 14:00:00,31.63,31.68,31.62,31.68,262949.0,30.7484,30.797,30.7387,30.797,262949.0
2025-01-15 14:30:00,31.68,31.68,31.63,31.65,239027.0,30.797,30.797,30.7484,30.7678,239027.0
2025-01-15 15:00:00,31.66,31.67,31.63,31.66,267213.0,30.7776,30.7873,30.7484,30.7776,267213.0
2025-01-15 15:30:00,31.67,31.71,31.65,31.7,620957.0,30.7873,30.8262,30.7678,30.8164,620957.0
2025-01-16 09:30:00,31.67,31.7,31.6,31.6,470459.0,30.7873,30.8164,30.7192,30.7192,470459.0
2025-01-16 10:00:00,31.59,31.69,31.57,31.67,375828.0,30.7095,30.8067,30.6901,30.7873,375828.0
2025-01-16 10:30:00,31.66,31.7,31.65,31.7,236158.0,30.7776,30.8164,30.7678,30.8164,236158.0
2025-01-16 11:00:00,31.7,31.78,31.7,31.78,371636.0,30.8164,30.8942,30.8164,30.8942,371636.0
2025-01-16 11:30:00,31.77,31.83,31.77,31.81,347453.0,30.8845,30.9428,30.8845,30.9234,347453.0
2025-01-16 12:00:00,31.82,31.86,31.8,31.86,414403.0,30.9331,30.972,30.9137,30.972,414403.0
2025-01-16 12:30:00,31.86,31.88,31.84,31.85,992095.0,30.972,30.9914,30.9525,30.9623,992095.0
2025-01-16 13:00:00,31.85,31.86,31.81,31.85,933219.0,30.9623,30.972,30.9234,30.9623,933219.0
2025-01-16 13:30:00,31.85,31.88,31.82,31.87,263865.0,30.9623,30.9914,30.9331,30.9817,263865.0
2025-01-16 14:00:00,31.87,31.89,31.85,31.88,181736.0,30.9817,31.0011,30.9623,30.9914,181736.0
2025-01-16 14:30:00,31.87,31.89,31.84,31.85,197226.0,30.9817,31.0011,30.9525,30.9623,197226.0
2025-01-16 15:00:00,31.84,31.86,31.79,31.79,345375.0,30.9525,30.972,30.9039,30.9039,345375.0
2025-01-16 15:30:00,31.79,31.79,31.67,31.68,1044196.0,30.9039,30.9039,30.7873,30.797,1044196.0
2025-01-17 09:30:00,31.78,31.82,31.69,31.77,317967.0,30.8942,30.9331,30.8067,30.8845,317967.0
2025-01-17 10:00:00,31.76,31.85,31.76,31.85,179987.0,30.8748,30.9623,30.8748,30.9623,179987.0
2025-01-17 10:30:00,31.84,31.84,31.76,31.77,211192.0,30.9525,30.9525,30.8748,30.8845,211192.0
2025-01-17 11:00:00,31.78,31.78,31.71,31.74,230706.0,30.8942,30.8942,30.8262,30.8553,230706.0
2025-01-17 11:30:00,31.74,31.76,31.68,31.7,174845.0,30.8553,30.8748,30.797,30.8164,174845.0
2025-01-17 12:00:00,31.7,31.74,31.69,31.71,219742.0,30.8164,30.8553,30.8067,30.8262,219742.0
2025-01-17 12:30:00,31.71,31.79,31.69,31.79,247220.0,30.8262,30.9039,30.8067,30.9039,247220.0
2025-01-17 13:00:00,31.78,31.79,31.73,31.76,263212.0,30.8942,30.9039,30.8456,30.8748,263212.0
2025-01-17 13:30:00,31.76,31.77,31.72,31.73,203444.0,30.8748,30.8845,30.8359,30.8456,203444.0
2025-01-17 14:00:00,31.73,31.74,31.7,31.72,154456.0,30.8456,30.8553,30.8164,30.8359,154456.0
2025-01-17 14:30:00,31.73,31.77,31.72,31.75,214785.0,30.8456,30.8845,30.8359,30.865,214785.0
2025-01-17 15:00:00,31.75,31.77,31.72,31.74,206236.0,30.865,30.8845,30.8359,30.8553,206236.0
2025-01-17 15:30:00,31.74,31.77,31.73,31.76,312371.0,30.8553,30.8845,30.8456,30.8748,312371.0
2025-01-21 09:30:00,31.88,32.0,31.87,31.96,706218.0,30.9914,31.1081,30.9817,31.0692,706218.0
2025-01-21 10:00:00,31.96,31.99,31.92,31.93,414573.0,31.0692,31.0984,31.0303,31.04,414573.0
2025-01-21 10:30:00,31.93,31.98,31.93,31.97,213634.0,31.04,31.0886,31.04,31.0789,213634.0
2025-01-21 11:00:00,31.98,32.0,31.95,31.99,151863.0,31.0886,31.1081,31.0595,31.0984,151863.0
2025-01-21 11:30:00,31.99,32.0,31.94,32.0,246313.0,31.0984,31.1081,31.0498,31.1081,246313.0
2025-01-21 12:00:00,31.99,32.0,31.97,31.99,126530.0,31.0984,31.1081,31.0789,31.0984,126530.0
2025-01-21 12:30:00,31.99,32.0,31.97,32.0,265419.0,31.0984,31.1081,31.0789,31.1081,265419.0
2025-01-21 13:00:00,32.0,32.02,31.99,32.0,196576.0,31.1081,31.1275,31.0984,31.1081,196576.0
2025-01-21 13:30:00,32.01,32.05,32.0,32.05,125616.0,31.1178,31.1567,31.1081,31.1567,125616.0
2025-01-21 14:00:00,32.05,32.08,32.04,32.08,307999.0,31.1567,31.1859,31.147,31.1859,307999.0
2025-01-21 14:30:00,32.08,32.09,32.06,32.08,195516.0,31.1859,31.1956,31.1664,31.1859,195516.0
2025-01-21 15:00:00,32.09,32.1,32.07,32.09,256419.0,31.1956,31.2053,31.1761,31.1956,256419.0
2025-01-21 15:30:00,32.09,32.11,32.06,32.11,395386.0,31.1956,31.215,31.1664,31.215,395386.0
2025-01-22 09:30:00,32.1,32.13,32.02,32.05,451662.0,31.2053,31.2345,31.1275,31.1567,451662.0
2025-01-22 10:00:00,32.04,32.09,32.03,32.04,298615.0,31.147,31.1956,31.1372,31.147,298615.0
2025-01-22 10:30:00,32.04,32.04,31.94,31.95,315884.0,31.147,31.147,31.0498,31.0595,315884.0
2025-01-22 11:00:00,31.95,31.99,31.92,31.98,530912.0,31.0595,31.0984,31.0303,31.0886,530912.0
2025-01-22 11:30:00,31.98,32.0,31.96,31.98,269700.0,31.0886,31.1081,31.0692,31.0886,269700.0
2025-01-22 12:00:00,31.98,32.0,31.97,31.99,183684.0,31.0886,31.1081,31.0789,31.0984,183684.0
2025-01-22 12:30:00,31.98,31.99,31.96,31.96,112761.0,31.0886,31.0984,31.0692,31.0692,112761.0
2025-01-22 13:00:00,31.96,32.02,31.95,32.0,241815.0,31.0692,31.1275,31.0595,31.1081,241815.0
2025-01-22 13:30:00,31.99,32.01,31.98,32.0,145067.0,31.0984,31.1178,31.0886,31.1081,145067.0
2025-01-22 14:00:00,32.01,32.01,31.96,31.97,284819.0,31.1178,31.1178,31.0692,31.0789,284819.0
2025-01-22 14:30:00,31.97,32.01,31.97,32.01,134803.0,31.0789,31.1178,31.0789,31.1178,134803.0
2025-01-22 15:00:00,32.01,32.02,31.98,31.99,222235.0,31.1178,31.1275,31.0886,31.0984,222235.0
2025-01-22 15:30:00,31.99,31.99,31.93,31.98,404856.0,31.0984,31.0984,31.04,31.0886,404856.0
2025-01-23 09:30:00,31.83,31.9,31.8,31.86,274126.0,30.9428,31.0109,30.9137,30.972,274126.0
2025-01-23 10:00:00,31.86,31.9,31.85,31.88,183875.0,30.972,31.0109,30.9623,30.9914,183875.0
2025-01-23 10:30:00,31.88,31.92,31.87,31.92,138190.0,30.9914,31.0303,30.9817,31.0303,138190.0
2025-01-23 11:00:00,31.92,31.95,31.89,31.94,199691.0,31.0303,31.0595,31.0011,31.0498,199691.0
2025-01-23 11:30:00,31.95,31.97,31.9,31.91,152556.0,31.0595,31.0789,31.0109,31.0206,152556.0
2025-01-23 12:00:00,31.91,31.92,31.84,31.89,271903.0,31.0206,31.0303,30.9525,31.0011,271903.0
2025-01-23 12:30:00,31.89,31.92,31.88,31.92,194804.0,31.0011,31.0303,30.9914,31.0303,194804.0
2025-01-23 13:00:00,31.91,31.94,31.9,31.91,136959.0,31.0206,31.0498,31.0109,31.0206,136959.0
2025-01-23 13:30:00,31.91,31.94,31.9,31.94,262219.0,31.0206,31.0498,31.0109,31.0498,262219.0
2025-01-23 14:00:00,31.94,31.98,31.93,31.97,199467.0,31.0498,31.0886,31.04,31.0789,199467.0
2025-01-23 14:30:00,31.98,32.03,31.95,32.02,357790.0,31.0886,31.1372,31.0595,31.1275,357790.0
2025-01-23 15:00:00,32.01,32.02,31.97,31.99,256131.0,31.1178,31.1275,31.0789,31.0984,256131.0
2025-01-23 15:30:00,31.99,32.02,31.98,31.98,506988.0,31.0984,31.1275,31.0886,31.0886,506988.0
2025-01-24 09:30:00,31.98,32.05,31.96,32.03,298058.0,31.0886,31.1567,31.0692,31.1372,298058.0
2025-01-24 10:00:00,32.02,32.08,32.01,32.05,222884.0,31.1275,31.1859,31.1178,31.1567,222884.0
2025-01-24 10:30:00,32.05,32.11,32.04,32.1,195491.0,31.1567,31.215,31.147,31.2053,195491.0
2025-01-24 11:00:00,32.1,32.13,32.07,32.09,196963.0,31.2053,31.2345,31.1761,31.1956,196963.0
2025-01-24 11:30:00,32.1,32.11,32.06,32.09,244906.0,31.2053,31.215,31.1664,31.1956,244906.0
2025-01-24 12:00:00,32.08,32.11,32.07,32.08,307688.0,31.1859,31.215,31.1761,31.1859,307688.0
2025-01-24 12:30:00,32.08,32.09,32.05,32.05,184363.0,31.1859,31.1956,31.1567,31.1567,184363.0
2025-01-24 13:00:00,32.05,32.08,32.05,32.08,112765.0,31.1567,31.1859,31.1567,31.1859,112765.0
2025-01-24 13:30:00,32.08,32.09,32.06,32.07,154639.0,31.1859,31.1956,31.1664,31.1761,154639.0
2025-01-24 14:00:00,32.06,32.1,32.05,32.09,262933.0,31.1664,31.2053,31.1567,31.1956,262933.0
2025-01-24 14:30:00,32.09,32.1,32.06,32.07,157632.0,31.1956,31.2053,31.1664,31.1761,157632.0
2025-01-24 15:00:00,32.07,32.09,32.06,32.07,106692.0,31.1761,31.1956,31.1664,31.1761,106692.0
2025-01-24 15:30:00,32.07,32.09,32.05,32.08,266324.0,31.1761,31.1956,31.1567,31.1859,266324.0
2025-01-27 09:30:00,31.98,32.19,31.97,32.19,523867.0,31.0886,31.2928,31.0789,31.2928,523867.0
2025-01-27 10:00:00,32.19,32.19,32.11,32.13,428219.0,31.2928,31.2928,31.215,31.2345,428219.0
2025-01-27 10:30:00,32.13,32.14,32.1,32.12,225901.0,31.2345,31.2442,31.2053,31.2247,225901.0
2025-01-27 11:00:00,32.11,32.12,32.07,32.1,286603.0,31.215,31.2247,31.1761,31.2053,286603.0
2025-01-27 11:30:00,32.1,32.15,32.09,32.15,194715.0,31.2053,31.2539,31.1956,31.2539,194715.0
2025-01-27 12:00:00,32.15,32.15,32.08,32.1,863045.0,31.2539,31.2539,31.1859,31.2053,863045.0
2025-01-27 12:30:00,32.1,32.12,32.09,32.1,187867.0,31.2053,31.2247,31.1956,31.2053,187867.0
2025-01-27 13:00:00,32.11,32.14,32.1,32.13,220325.0,31.215,31.2442,31.2053,31.2345,220325.0
2025-01-27 13:30:00,32.13,32.18,32.12,32.18,209974.0,31.2345,31.2831,31.2247,31.2831,209974.0
2025-01-27 14:00:00,32.18,32.24,32.17,32.23,390019.0,31.2831,31.3414,31.2733,31.3317,390019.0
2025-01-27 14:30:00,32.23,32.24,32.18,32.19,257550.0,31.3317,31.3414,31.2831,31.2928,257550.0
2025-01-27 15:00:00,32.2,32.23,32.18,32.22,236003.0,31.3025,31.3317,31.2831,31.3219,236003.0
2025-01-27 15:30:00,32.22,32.27,32.18,32.26,647590.0,31.3219,31.3706,31.2831,31.3608,647590.0
2025-01-28 09:30:00,32.23,32.28,32.15,32.19,440723.0,31.3317,31.3803,31.2539,31.2928,440723.0
2025-01-28 10:00:00,32.19,32.21,32.14,32.15,291397.0,31.2928,31.3122,31.2442,31.2539,291397.0
2025-01-28 10:30:00,32.15,32.16,32.07,32.09,313280.0,31.2539,31.2636,31.1761,31.1956,313280.0
2025-01-28 11:00:00,32.09,32.1,32.07,32.08,262371.0,31.1956,31.2053,31.1761,31.1859,262371.0
2025-01-28 11:30:00,32.07,32.09,32.02,32.04,432299.0,31.1761,31.1956,31.1275,31.147,432299.0
2025-01-28 12:00:00,32.04,32.06,32.03,32.04,188270.0,31.147,31.1664,31.1372,31.147,188270.0
2025-01-28 12:30:00,32.05,32.06,32.02,32.02,222860.0,31.1567,31.1664,31.1275,31.1275,222860.0
2025-01-28 13:00:00,32.03,32.1,32.03,32.09,541872.0,31.1372,31.2053,31.1372,31.1956,541872.0
2025-01-28 13:30:00,32.09,32.11,32.06,32.06,286290.0,31.1956,31.215,31.1664,31.1664,286290.0
2025-01-28 14:00:00,32.06,32.07,32.03,32.05,190826.0,31.1664,31.1761,31.1372,31.1567,190826.0
2025-01-28 14:30:00,32.05,32.07,32.04,32.07,155811.0,31.1567,31.1761,31.147,31.1761,155811.0
2025-01-28 15:00:00,32.06,32.07,32.04,32.05,184662.0,31.1664,31.1761,31.147,31.1567,184662.0
2025-01-28 15:30:00,32.05,32.08,32.02,32.04,644429.0,31.1567,31.1859,31.1275,31.147,644429.0
2025-01-29 09:30:00,32.09,32.15,32.09,32.11,281656.0,31.1956,31.2539,31.1956,31.215,281656.0
2025-01-29 10:00:00,32.12,32.12,32.07,32.08,144769.0,31.2247,31.2247,31.1761,31.1859,144769.0
2025-01-29 10:30:00,32.08,32.09,32.01,32.02,185318.0,31.1859,31.1956,31.1178,31.1275,185318.0
2025-01-29 11:00:00,32.02,32.03,31.96,31.96,157696.0,31.1275,31.1372,31.0692,31.0692,157696.0
2025-01-29 11:30:00,31.96,31.97,31.89,31.91,466851.0,31.0692,31.0789,31.0011,31.0206,466851.0
2025-01-29 12:00:00,31.91,31.94,31.89,31.94,275348.0,31.0206,31.0498,31.0011,31.0498,275348.0
2025-01-29 12:30:00,31.94,31.96,31.92,31.96,105159.0,31.0498,31.0692,31.0303,31.0692,105159.0
2025-01-29 13:00:00,31.95,31.96,31.91,31.96,164010.0,31.0595,31.0692,31.0206,31.0692,164010.0
2025-01-29 13:30:00,31.96,31.97,31.91,31.94,113961.0,31.0692,31.0789,31.0206,31.0498,113961.0
2025-01-29 14:00:00,31.94,31.95,31.82,31.84,319237.0,31.0498,31.0595,30.9331,30.9525,319237.0
2025-01-29 14:30:00,31.83,31.94,31.83,31.93,291562.0,30.9428,31.0498,30.9428,31.04,291562.0
2025-01-29 15:00:00,31.92,31.94,31.88,31.92,139637.0,31.0303,31.0498,30.9914,31.0303,139637.0
2025-01-29 15:30:00,31.93,31.94,31.9,31.92,346751.0,31.04,31.0498,31.0109,31.0303,346751.0
2025-01-30 09:30:00,32.07,32.07,32.0,32.05,350336.0,31.1761,31.1761,31.1081,31.1567,350336.0
2025-01-30 10:00:00,32.05,32.07,32.04,32.04,295302.0,31.1567,31.1761,31.147,31.147,295302.0
2025-01-30 10:30:00,32.05,32.09,32.03,32.05,356823.0,31.1567,31.1956,31.1372,31.1567,356823.0
2025-01-30 11:00:00,32.05,32.06,32.03,32.05,137072.0,31.1567,31.1664,31.1372,31.1567,137072.0
2025-01-30 11:30:00,32.06,32.09,32.05,32.07,492267.0,31.1664,31.1956,31.1567,31.1761,492267.0
2025-01-30 12:00:00,32.07,32.08,32.05,32.05,153768.0,31.1761,31.1859,31.1567,31.1567,153768.0
2025-01-30 12:30:00,32.04,32.06,32.02,32.05,197139.0,31.147,31.1664,31.1275,31.1567,197139.0
2025-01-30 13:00:00,32.05,32.05,32.02,32.03,242298.0,31.1567,31.1567,31.1275,31.1372,242298.0
2025-01-30 13:30:00,32.04,32.08,32.04,32.08,91679.0,31.147,31.1859,31.147,31.1859,91679.0
2025-01-30 14:00:00,32.07,32.1,32.07,32.09,166099.0,31.1761,31.2053,31.1761,31.1956,166099.0
2025-01-30 14:30:00,32.09,32.11,32.08,32.1,299224.0,31.1956,31.215,31.1859,31.2053,299224.0
2025-01-30 15:00:00,32.1,32.11,32.07,32.08,143569.0,31.2053,31.215,31.1761,31.1859,143569.0
2025-01-30 15:30:00,32.09,32.1,32.03,32.09,447897.0,31.1956,31.2053,31.1372,31.1956,447897.0
2025-01-31 09:30:00,32.08,32.18,32.07,32.11,341928.0,31.1859,31.2831,31.1761,31.215,341928.0
2025-01-31 10:00:00,32.11,32.11,32.04,32.07,302751.0,31.215,31.215,31.147,31.1761,302751.0
2025-01-31 10:30:00,32.07,32.08,32.01,32.03,407132.0,31.1761,31.1859,31.1178,31.1372,407132.0
2025-01-31 11:00:00,32.03,32.04,31.99,32.0,168352.0,31.1372,31.147,31.0984,31.1081,168352.0
2025-01-31 11:30:00,32.0,32.0,31.95,31.99,541603.0,31.1081,31.1081,31.0595,31.0984,541603.0
2025-01-31 12:00:00,31.99,32.02,31.98,32.02,217467.0,31.0984,31.1275,31.0886,31.1275,217467.0
2025-01-31 12:30:00,32.02,32.04,32.0,32.01,180632.0,31.1275,31.147,31.1081,31.1178,180632.0
2025-01-31 13:00:00,32.01,32.01,31.92,31.95,395734.0,31.1178,31.1178,31.0303,31.0595,395734.0
2025-01-31 13:30:00,31.95,31.96,31.89,31.9,162227.0,31.0595,31.0692,31.0011,31.0109,162227.0
2025-01-31 14:00:00,31.9,31.92,31.84,31.85,812308.0,31.0109,31.0303,30.9525,30.9623,812308.0
2025-01-31 14:30:00,31.86,31.87,31.8,31.83,497559.0,30.972,30.9817,30.9137,30.9428,497559.0
2025-01-31 15:00:00,31.83,31.85,31.8,31.84,466490.0,30.9428,30.9623,30.9137,30.9525,466490.0
2025-01-31 15:30:00,31.83,31.86,31.8,31.82,406645.0,30.9428,30.972,30.9137,30.9331,406645.0
2025-02-03 09:30:00,31.5,31.56,31.45,31.53,483162.0,30.7929,30.8515,30.744,30.8222,483162.0
2025-02-03 10:00:00,31.53,31.58,31.47,31.56,693141.0,30.8222,30.8711,30.7636,30.8515,693141.0
2025-02-03 10:30:00,31.56,31.57,31.5,31.55,263331.0,30.8515,30.8613,30.7929,30.8418,263331.0
2025-02-03 11:00:00,31.54,31.61,31.53,31.59,251593.0,30.832,30.9004,30.8222,30.8809,251593.0
2025-02-03 11:30:00,31.59,31.61,31.51,31.54,293863.0,30.8809,30.9004,30.8027,30.832,293863.0
2025-02-03 12:00:00,31.54,31.55,31.48,31.48,272238.0,30.832,30.8418,30.7733,30.7733,272238.0
2025-02-03 12:30:00,31.48,31.49,31.43,31.46,308833.0,30.7733,30.7831,30.7245,30.7538,308833.0
2025-02-03 13:00:00,31.47,31.5,31.45,31.49,135796.0,30.7636,30.7929,30.744,30.7831,135796.0
2025-02-03 13:30:00,31.49,31.51,31.48,31.49,155424.0,30.7831,30.8027,30.7733,30.7831,155424.0
2025-02-03 14:00:00,31.49,31.5,31.46,31.47,264605.0,30.7831,30.7929,30.7538,30.7636,264605.0
2025-02-03 14:30:00,31.46,31.51,31.46,31.48,252932.0,30.7538,30.8027,30.7538,30.7733,252932.0
2025-02-03 15:00:00,31.49,31.5,31.45,31.46,326752.0,30.7831,30.7929,30.744,30.7538,326752.0
2025-02-03 15:30:00,31.47,31.47,31.42,31.45,610987.0,30.7636,30.7636,30.7147,30.744,610987.0
2025-02-04 09:30:00,31.41,31.54,31.4,31.53,420111.0,30.7049,30.832,30.6951,30.8222,420111.0
2025-02-04 10:00:00,31.53,31.58,31.5,31.5,189503.0,30.8222,30.8711,30.7929,30.7929,189503.0
2025-02-04 10:30:00,31.5,31.52,31.45,31.5,331290.0,30.7929,30.8124,30.744,30.7929,331290.0
2025-02-04 11:00:00,31.5,31.53,31.49,31.51,132960.0,30.7929,30.8222,30.7831,30.8027,132960.0
2025-02-04 11:30:00,31.51,31.52,31.47,31.49,143661.0,30.8027,30.8124,30.7636,30.7831,143661.0
2025-02-04 12:00:00,31.48,31.52,31.48,31.52,136953.0,30.7733,30.8124,30.7733,30.8124,136953.0
2025-02-04 12:30:00,31.52,31.52,31.49,31.51,136803.0,30.8124,30.8124,30.7831,30.8027,136803.0
2025-02-04 13:00:00,31.5,31.51,31.48,31.48,104205.0,30.7929,30.8027,30.7733,30.7733,104205.0
2025-02-04 13:30:00,31.49,31.49,31.46,31.46,133493.0,30.7831,30.7831,30.7538,30.7538,133493.0
2025-02-04 14:00:00,31.46,31.48,31.44,31.47,315483.0,30.7538,30.7733,30.7342,30.7636,315483.0
2025-02-04 14:30:00,31.48,31.52,31.47,31.49,171312.0,30.7733,30.8124,30.7636,30.7831,171312.0
2025-02-04 15:00:00,31.5,31.53,31.49,31.52,234876.0,30.7929,30.8222,30.7831,30.8124,234876.0
2025-02-04 15:30:00,31.52,31.59,31.51,31.56,632938.0,30.8124,30.8809,30.8027,30.8515,632938.0
2025-02-05 09:30:00,31.66,31.73,31.63,31.66,491056.0,30.9493,31.0177,30.92,30.9493,491056.0
2025-02-05 10:00:00,31.66,31.72,31.66,31.71,471942.0,30.9493,31.0079,30.9493,30.9982,471942.0
2025-02-05 10:30:00,31.71,31.76,31.7,31.74,267519.0,30.9982,31.047,30.9884,31.0275,267519.0
2025-02-05 11:00:00,31.75,31.75,31.72,31.74,124266.0,31.0373,31.0373,31.0079,31.0275,124266.0
2025-02-05 11:30:00,31.74,31.76,31.73,31.73,351012.0,31.0275,31.047,31.0177,31.0177,351012.0
2025-02-05 12:00:00,31.73,31.75,31.72,31.74,181780.0,31.0177,31.0373,31.0079,31.0275,181780.0
2025-02-05 12:30:00,31.74,31.76,31.72,31.76,196180.0,31.0275,31.047,31.0079,31.047,196180.0
2025-02-05 13:00:00,31.76,31.77,31.74,31.76,190241.0,31.047,31.0568,31.0275,31.047,190241.0
2025-02-05 13:30:00,31.76,31.79,31.76,31.79,217385.0,31.047,31.0764,31.047,31.0764,217385.0
2025-02-05 14:00:00,31.79,31.79,31.77,31.77,207786.0,31.0764,31.0764,31.0568,31.0568,207786.0
2025-02-05 14:30:00,31.77,31.78,31.75,31.75,214068.0,31.0568,31.0666,31.0373,31.0373,214068.0
2025-02-05 15:00:00,31.75,31.76,31.74,31.74,160052.0,31.0373,31.047,31.0275,31.0275,160052.0
2025-02-05 15:30:00,31.75,31.79,31.71,31.78,436316.0,31.0373,31.0764,30.9982,31.0666,436316.0
2025-02-06 09:30:00,31.85,31.87,31.78,31.81,649133.0,31.135,31.1546,31.0666,31.0959,649133.0
2025-02-06 10:00:00,31.81,31.86,31.78,31.79,490685.0,31.0959,31.1448,31.0666,31.0764,490685.0
2025-02-06 10:30:00,31.79,31.8,31.75,31.77,309653.0,31.0764,31.0862,31.0373,31.0568,309653.0
2025-02-06 11:00:00,31.76,31.79,31.75,31.77,173185.0,31.047,31.0764,31.0373,31.0568,173185.0
2025-02-06 11:30:00,31.77,31.77,31.7,31.71,191973.0,31.0568,31.0568,30.9884,30.9982,191973.0
2025-02-06 12:00:00,31.71,31.71,31.67,31.7,239338.0,30.9982,30.9982,30.9591,30.9884,239338.0
2025-02-06 12:30:00,31.7,31.74,31.69,31.74,92239.0,30.9884,31.0275,30.9786,31.0275,92239.0
2025-02-06 13:00:00,31.74,31.76,31.71,31.74,127113.0,31.0275,31.047,30.9982,31.0275,127113.0
2025-02-06 13:30:00,31.74,31.74,31.7,31.73,297597.0,31.0275,31.0275,30.9884,31.0177,297597.0
2025-02-06 14:00:00,31.72,31.72,31.66,31.67,199678.0,31.0079,31.0079,30.9493,30.9591,199678.0
2025-02-06 14:30:00,31.68,31.69,31.66,31.69,250378.0,30.9688,30.9786,30.9493,30.9786,250378.0
2025-02-06 15:00:00,31.69,31.71,31.68,31.69,164114.0,30.9786,30.9982,30.9688,30.9786,164114.0
2025-02-06 15:30:00,31.7,31.72,31.67,31.71,552998.0,30.9884,31.0079,30.9591,30.9982,552998.0
2025-02-07 09:30:00,31.65,31.68,31.62,31.67,255884.0,30.9395,30.9688,30.9102,30.9591,255884.0
2025-02-07 10:00:00,31.66,31.67,31.6,31.64,227239.0,30.9493,30.9591,30.8906,30.9297,227239.0
2025-02-07 10:30:00,31.64,31.67,31.6,31.61,261690.0,30.9297,30.9591,30.8906,30.9004,261690.0
2025-02-07 11:00:00,31.6,31.62,31.56,31.59,169447.0,30.8906,30.9102,30.8515,30.8809,169447.0
2025-02-07 11:30:00,31.59,31.63,31.58,31.6,123539.0,30.8809,30.92,30.8711,30.8906,123539.0
2025-02-07 12:00:00,31.6,31.62,31.57,31.6,154071.0,30.8906,30.9102,30.8613,30.8906,154071.0
2025-02-07 12:30:00,31.6,31.6,31.58,31.6,89606.0,30.8906,30.8906,30.8711,30.8906,89606.0
2025-02-07 13:00:00,31.59,31.64,31.58,31.64,89555.0,30.8809,30.9297,30.8711,30.9297,89555.0
2025-02-07 13:30:00,31.64,31.64,31.59,31.6,132159.0,30.9297,30.9297,30.8809,30.8906,132159.0
2025-02-07 14:00:00,31.6,31.61,31.58,31.6,160703.0,30.8906,30.9004,30.8711,30.8906,160703.0
2025-02-07 14:30:00,31.6,31.6,31.59,31.59,100431.0,30.8906,30.8906,30.8809,30.8809,100431.0
2025-02-07 15:00:00,31.6,31.6,31.52,31.54,321991.0,30.8906,30.8906,30.8124,30.832,321991.0
2025-02-07 15:30:00,31.54,31.56,31.53,31.56,164773.0,30.832,30.8515,30.8222,30.8515,164773.0
2025-02-10 09:30:00,31.59,31.66,31.58,31.62,271838.0,30.8809,30.9493,30.8711,30.9102,271838.0
2025-02-10 10:00:00,31.62,31.66,31.61,31.65,144780.0,30.9102,30.9493,30.9004,30.9395,144780.0
2025-02-10 10:30:00,31.65,31.67,31.64,31.65,139569.0,30.9395,30.9591,30.9297,30.9395,139569.0
2025-02-10 11:00:00,31.66,31.67,31.62,31.66,174956.0,30.9493,30.9591,30.9102,30.9493,174956.0
2025-02-10 11:30:00,31.67,31.69,31.64,31.68,445571.0,30.9591,30.9786,30.9297,30.9688,445571.0
2025-02-10 12:00:00,31.68,31.68,31.64,31.64,156696.0,30.9688,30.9688,30.9297,30.9297,156696.0
2025-02-10 12:30:00,31.65,31.68,31.64,31.67,128471.0,30.9395,30.9688,30.9297,30.9591,128471.0
2025-02-10 13:00:00,31.67,31.68,31.66,31.68,158532.0,30.9591,30.9688,30.9493,30.9688,158532.0
2025-02-10 13:30:00,31.68,31.69,31.67,31.67,205733.0,30.9688,30.9786,30.9591,30.9591,205733.0
2025-02-10 14:00:00,31.68,31.68,31.67,31.68,89267.0,30.9688,30.9688,30.9591,30.9688,89267.0
2025-02-10 14:30:00,31.67,31.68,31.65,31.66,108764.0,30.9591,30.9688,30.9395,30.9493,108764.0
2025-02-10 15:00:00,31.66,31.66,31.59,31.62,152763.0,30.9493,30.9493,30.8809,30.9102,152763.0
2025-02-10 15:30:00,31.62,31.65,31.61,31.64,312787.0,30.9102,30.9395,30.9004,30.9297,312787.0
2025-02-11 09:30:00,31.51,31.61,31.51,31.61,225807.0,30.8027,30.9004,30.8027,30.9004,225807.0
2025-02-11 10:00:00,31.61,31.62,31.57,31.59,158312.0,30.9004,30.9102,30.8613,30.8809,158312.0
2025-02-11 10:30:00,31.6,31.6,31.55,31.59,241929.0,30.8906,30.8906,30.8418,30.8809,241929.0
2025-02-11 11:00:00,31.59,31.63,31.58,31.63,207379.0,30.8809,30.92,30.8711,30.92,207379.0
2025-02-11 11:30:00,31.63,31.64,31.6,31.61,145282.0,30.92,30.9297,30.8906,30.9004,145282.0
2025-02-11 12:00:00,31.6,31.6,31.55,31.57,159031.0,30.8906,30.8906,30.8418,30.8613,159031.0
2025-02-11 12:30:00,31.57,31.58,31.55,31.55,137758.0,30.8613,30.8711,30.8418,30.8418,137758.0
2025-02-11 13:00:00,31.55,31.58,31.54,31.56,109645.0,30.8418,30.8711,30.832,30.8515,109645.0
2025-02-11 13:30:00,31.56,31.6,31.56,31.59,158675.0,30.8515,30.8906,30.8515,30.8809,158675.0
2025-02-11 14:00:00,31.58,31.59,31.57,31.59,82612.0,30.8711,30.8809,30.8613,30.8809,82612.0
2025-02-11 14:30:00,31.59,31.63,31.58,31.61,128776.0,30.8809,30.92,30.8711,30.9004,128776.0
2025-02-11 15:00:00,31.6,31.64,31.6,31.61,306972.0,30.8906,30.9297,30.8906,30.9004,306972.0
2025-02-11 15:30:00,31.61,31.62,31.59,31.61,212704.0,30.9004,30.9102,30.8809,30.9004,212704.0
2025-02-12 09:30:00,31.37,31.42,31.33,31.35,399870.0,30.6658,30.7147,30.6267,30.6463,399870.0
2025-02-12 10:00:00,31.35,31.35,31.29,31.33,541367.0,30.6463,30.6463,30.5876,30.6267,541367.0
2025-02-12 10:30:00,31.33,31.42,31.32,31.42,271604.0,30.6267,30.7147,30.6169,30.7147,271604.0
2025-02-12 11:00:00,31.42,31.42,31.38,31.42,206799.0,30.7147,30.7147,30.6756,30.7147,206799.0
2025-02-12 11:30:00,31.42,31.48,31.41,31.48,219292.0,30.7147,30.7733,30.7049,30.7733,219292.0
2025-02-12 12:00:00,31.48,31.48,31.45,31.46,144545.0,30.7733,30.7733,30.744,30.7538,144545.0
2025-02-12 12:30:00,31.45,31.5,31.45,31.49,144604.0,30.744,30.7929,30.744,30.7831,144604.0
2025-02-12 13:00:00,31.49,31.5,31.46,31.47,199745.0,30.7831,30.7929,30.7538,30.7636,199745.0
2025-02-12 13:30:00,31.46,31.53,31.46,31.49,385689.0,30.7538,30.8222,30.7538,30.7831,385689.0
2025-02-12 14:00:00,31.5,31.5,31.44,31.47,109239.0,30.7929,30.7929,30.7342,30.7636,109239.0
2025-02-12 14:30:00,31.46,31.49,31.46,31.48,114383.0,30.7538,30.7831,30.7538,30.7733,114383.0
2025-02-12 15:00:00,31.48,31.51,31.47,31.5,159702.0,30.7733,30.8027,30.7636,30.7929,159702.0
2025-02-12 15:30:00,31.49,31.52,31.47,31.51,352627.0,30.7831,30.8124,30.7636,30.8027,352627.0
2025-02-13 09:30:00,31.6,31.71,31.6,31.68,586799.0,30.8906,30.9982,30.8906,30.9688,586799.0
2025-02-13 10:00:00,31.68,31.69,31.65,31.68,207447.0,30.9688,30.9786,30.9395,30.9688,207447.0
2025-02-13 10:30:00,31.68,31.7,31.66,31.7,146549.0,30.9688,30.9884,30.9493,30.9884,146549.0
2025-02-13 11:00:00,31.7,31.71,31.68,31.7,188504.0,30.9884,30.9982,30.9688,30.9884,188504.0
2025-02-13 11:30:00,31.7,31.71,31.68,31.69,114222.0,30.9884,30.9982,30.9688,30.9786,114222.0
2025-02-13 12:00:00,31.68,31.68,31.65,31.67,245949.0,30.9688,30.9688,30.9395,30.9591,245949.0
2025-02-13 12:30:00,31.67,31.68,31.65,31.66,108374.0,30.9591,30.9688,30.9395,30.9493,108374.0
2025-02-13 13:00:00,31.67,31.67,31.64,31.67,94872.0,30.9591,30.9591,30.9297,30.9591,94872.0
2025-02-13 13:30:00,31.67,31.7,31.66,31.68,149031.0,30.9591,30.9884,30.9493,30.9688,149031.0
2025-02-13 14:00:00,31.68,31.72,31.68,31.71,174413.0,30.9688,31.0079,30.9688,30.9982,174413.0
2025-02-13 14:30:00,31.71,31.74,31.71,31.72,216097.0,30.9982,31.0275,30.9982,31.0079,216097.0
2025-02-13 15:00:00,31.71,31.73,31.7,31.71,241016.0,30.9982,31.0177,30.9884,30.9982,241016.0
2025-02-13 15:30:00,31.7,31.71,31.67,31.69,274000.0,30.9884,30.9982,30.9591,30.9786,274000.0
2025-02-14 09:30:00,31.79,31.86,31.79,31.83,263082.0,31.0764,31.1448,31.0764,31.1155,263082.0
2025-02-14 10:00:00,31.83,31.84,31.78,31.8,253064.0,31.1155,31.1253,31.0666,31.0862,253064.0
2025-02-14 10:30:00,31.79,31.82,31.78,31.82,106190.0,31.0764,31.1057,31.0666,31.1057,106190.0
2025-02-14 11:00:00,31.82,31.84,31.8,31.83,158372.0,31.1057,31.1253,31.0862,31.1155,158372.0
2025-02-14 11:30:00,31.83,31.84,31.82,31.83,149740.0,31.1155,31.1253,31.1057,31.1155,149740.0
2025-02-14 12:00:00,31.83,31.83,31.77,31.79,304086.0,31.1155,31.1155,31.0568,31.0764,304086.0
2025-02-14 12:30:00,31.78,31.82,31.78,31.82,205712.0,31.0666,31.1057,31.0666,31.1057,205712.0
2025-02-14 13:00:00,31.81,31.82,31.8,31.82,159202.0,31.0959,31.1057,31.0862,31.1057,159202.0
2025-02-14 13:30:00,31.82,31.83,31.81,31.82,133758.0,31.1057,31.1155,31.0959,31.1057,133758.0
2025-02-14 14:00:00,31.82,31.83,31.81,31.83,107855.0,31.1057,31.1155,31.0959,31.1155,107855.0
2025-02-14 14:30:00,31.83,31.85,31.82,31.85,113047.0,31.1155,31.135,31.1057,31.135,113047.0
2025-02-14 15:00:00,31.84,31.84,31.78,31.79,215187.0,31.1253,31.1253,31.0666,31.0764,215187.0
2025-02-14 15:30:00,31.79,31.82,31.78,31.79,132615.0,31.0764,31.1057,31.0666,31.0764,132615.0
2025-02-18 09:30:00,31.75,31.82,31.74,31.77,416664.0,31.0373,31.1057,31.0275,31.0568,416664.0
2025-02-18 10:00:00,31.78,31.8,31.77,31.8,260025.0,31.0666,31.0862,31.0568,31.0862,260025.0
2025-02-18 10:30:00,31.79,31.81,31.78,31.81,122082.0,31.0764,31.0959,31.0666,31.0959,122082.0
2025-02-18 11:00:00,31.81,31.81,31.77,31.79,143095.0,31.0959,31.0959,31.0568,31.0764,143095.0
2025-02-18 11:30:00,31.79,31.79,31.75,31.76,222758.0,31.0764,31.0764,31.0373,31.047,222758.0
2025-02-18 12:00:00,31.75,31.76,31.72,31.73,126991.0,31.0373,31.047,31.0079,31.0177,126991.0
2025-02-18 12:30:00,31.73,31.74,31.72,31.73,128142.0,31.0177,31.0275,31.0079,31.0177,128142.0
2025-02-18 13:00:00,31.73,31.74,31.72,31.73,58284.0,31.0177,31.0275,31.0079,31.0177,58284.0
2025-02-18 13:30:00,31.73,31.73,31.7,31.71,113558.0,31.0177,31.0177,30.9884,30.9982,113558.0
2025-02-18 14:00:00,31.71,31.74,31.69,31.74,194471.0,30.9982,31.0275,30.9786,31.0275,194471.0
2025-02-18 14:30:00,31.74,31.75,31.72,31.73,137774.0,31.0275,31.0373,31.0079,31.0177,137774.0
2025-02-18 15:00:00,31.72,31.73,31.69,31.71,145090.0,31.0079,31.0177,30.9786,30.9982,145090.0
2025-02-18 15:30:00,31.71,31.74,31.7,31.73,301726.0,30.9982,31.0275,30.9884,31.0177,301726.0
2025-02-19 09:30:00,31.7,31.77,31.68,31.76,306615.0,30.9884,31.0568,30.9688,31.047,306615.0
2025-02-19 10:00:00,31.75,31.8,31.73,31.74,460875.0,31.0373,31.0862,31.0177,31.0275,460875.0
2025-02-19 10:30:00,31.74,31.76,31.68,31.69,122249.0,31.0275,31.047,30.9688,30.9786,122249.0
2025-02-19 11:00:00,31.68,31.72,31.67,31.68,286325.0,30.9688,31.0079,30.9591,30.9688,286325.0
2025-02-19 11:30:00,31.69,31.71,31.68,31.71,116153.0,30.9786,30.9982,30.9688,30.9982,116153.0
2025-02-19 12:00:00,31.71,31.71,31.64,31.65,313530.0,30.9982,30.9982,30.9297,30.9395,313530.0
2025-02-19 12:30:00,31.65,31.65,31.61,31.65,248092.0,30.9395,30.9395,30.9004,30.9395,248092.0
2025-02-19 13:00:00,31.65,31.68,31.64,31.68,286902.0,30.9395,30.9688,30.9297,30.9688,286902.0
2025-02-19 13:30:00,31.68,31.7,31.67,31.69,136856.0,30.9688,30.9884,30.9591,30.9786,136856.0
2025-02-19 14:00:00,31.69,31.75,31.68,31.74,235881.0,30.9786,31.0373,30.9688,31.0275,235881.0
2025-02-19 14:30:00,31.74,31.74,31.71,31.71,174143.0,31.0275,31.0275,30.9982,30.9982,174143.0
2025-02-19 15:00:00,31.71,31.74,31.71,31.73,188736.0,30.9982,31.0275,30.9982,31.0177,188736.0
2025-02-19 15:30:00,31.73,31.74,31.71,31.71,271865.0,31.0177,31.0275,30.9982,30.9982,271865.0
2025-02-20 09:30:00,31.79,31.85,31.66,31.67,560813.0,31.0764,31.135,30.9493,30.9591,560813.0
2025-02-20 10:00:00,31.67,31.67,31.63,31.65,207122.0,30.9591,30.9591,30.92,30.9395,207122.0
2025-02-20 10:30:00,31.66,31.66,31.53,31.55,355631.0,30.9493,30.9493,30.8222,30.8418,355631.0
2025-02-20 11:00:00,31.56,31.65,31.55,31.65,710263.0,30.8515,30.9395,30.8418,30.9395,710263.0
2025-02-20 11:30:00,31.65,31.65,31.59,31.6,188152.0,30.9395,30.9395,30.8809,30.8906,188152.0
2025-02-20 12:00:00,31.6,31.64,31.58,31.63,206306.0,30.8906,30.9297,30.8711,30.92,206306.0
2025-02-20 12:30:00,31.64,31.67,31.63,31.64,221292.0,30.9297,30.9591,30.92,30.9297,221292.0
2025-02-20 13:00:00,31.63,31.64,31.58,31.62,181876.0,30.92,30.9297,30.8711,30.9102,181876.0
2025-02-20 13:30:00,31.62,31.66,31.61,31.64,187315.0,30.9102,30.9493,30.9004,30.9297,187315.0
2025-02-20 14:00:00,31.65,31.67,31.64,31.66,132101.0,30.9395,30.9591,30.9297,30.9493,132101.0
2025-02-20 14:30:00,31.66,31.68,31.65,31.68,111376.0,30.9493,30.9688,30.9395,30.9688,111376.0
2025-02-20 15:00:00,31.67,31.69,31.66,31.68,153356.0,30.9591,30.9786,30.9493,30.9688,153356.0
2025-02-20 15:30:00,31.68,31.68,31.65,31.66,159388.0,30.9688,30.9688,30.9395,30.9493,159388.0
2025-02-21 09:30:00,31.65,31.75,31.64,31.73,258338.0,30.9395,31.0373,30.9297,31.0177,258338.0
2025-02-21 10:00:00,31.73,31.74,31.67,31.67,162016.0,31.0177,31.0275,30.9591,30.9591,162016.0
2025-02-21 10:30:00,31.67,31.71,31.66,31.69,115609.0,30.9591,30.9982,30.9493,30.9786,115609.0
2025-02-21 11:00:00,31.7,31.73,31.69,31.72,180471.0,30.9884,31.0177,30.9786,31.0079,180471.0
2025-02-21 11:30:00,31.71,31.73,31.7,31.73,78171.0,30.9982,31.0177,30.9884,31.0177,78171.0
2025-02-21 12:00:00,31.72,31.73,31.7,31.71,73471.0,31.0079,31.0177,30.9884,30.9982,73471.0
2025-02-21 12:30:00,31.71,31.72,31.68,31.68,101928.0,30.9982,31.0079,30.9688,30.9688,101928.0
2025-02-21 13:00:00,31.69,31.69,31.62,31.63,281646.0,30.9786,30.9786,30.9102,30.92,281646.0
2025-02-21 13:30:00,31.62,31.64,31.61,31.62,113237.0,30.9102,30.9297,30.9004,30.9102,113237.0
2025-02-21 14:00:00,31.62,31.64,31.6,31.61,172091.0,30.9102,30.9297,30.8906,30.9004,172091.0
2025-02-21 14:30:00,31.61,31.64,31.6,31.63,126509.0,30.9004,30.9297,30.8906,30.92,126509.0
2025-02-21 15:00:00,31.63,31.64,31.61,31.64,402448.0,30.92,30.9297,30.9004,30.9297,402448.0
2025-02-21 15:30:00,31.64,31.65,31.63,31.64,295855.0,30.9297,30.9395,30.92,30.9297,295855.0
2025-02-24 09:30:00,31.64,31.68,31.6,31.61,265305.0,30.9297,30.9688,30.8906,30.9004,265305.0
2025-02-24 10:00:00,31.61,31.66,31.59,31.64,239788.0,30.9004,30.9493,30.8809,30.9297,239788.0
2025-02-24 10:30:00,31.64,31.71,31.64,31.69,134836.0,30.9297,30.9982,30.9297,30.9786,134836.0
2025-02-24 11:00:00,31.7,31.72,31.69,31.72,205276.0,30.9884,31.0079,30.9786,31.0079,205276.0
2025-02-24 11:30:00,31.71,31.73,31.7,31.73,124918.0,30.9982,31.0177,30.9884,31.0177,124918.0
2025-02-24 12:00:00,31.73,31.73,31.68,31.69,178998.0,31.0177,31.0177,30.9688,30.9786,178998.0
2025-02-24 12:30:00,31.68,31.7,31.67,31.68,125848.0,30.9688,30.9884,30.9591,30.9688,125848.0
2025-02-24 13:00:00,31.69,31.72,31.68,31.7,147190.0,30.9786,31.0079,30.9688,30.9884,147190.0
2025-02-24 13:30:00,31.7,31.71,31.68,31.68,110350.0,30.9884,30.9982,30.9688,30.9688,110350.0
2025-02-24 14:00:00,31.69,31.7,31.66,31.68,173941.0,30.9786,30.9884,30.9493,30.9688,173941.0
2025-02-24 14:30:00,31.68,31.68,31.66,31.67,199213.0,30.9688,30.9688,30.9493,30.9591,199213.0
2025-02-24 15:00:00,31.66,31.69,31.66,31.68,163103.0,30.9493,30.9786,30.9493,30.9688,163103.0
2025-02-24 15:30:00,31.68,31.7,31.67,31.68,183379.0,30.9688,30.9884,30.9591,30.9688,183379.0
2025-02-25 09:30:00,31.81,31.87,31.8,31.83,454083.0,31.0959,31.1546,31.0862,31.1155,454083.0
2025-02-25 10:00:00,31.83,31.83,31.73,31.74,538158.0,31.1155,31.1155,31.0177,31.0275,538158.0
2025-02-25 10:30:00,31.75,31.79,31.73,31.78,446694.0,31.0373,31.0764,31.0177,31.0666,446694.0
2025-02-25 11:00:00,31.77,31.78,31.75,31.75,156841.0,31.0568,31.0666,31.0373,31.0373,156841.0
2025-02-25 11:30:00,31.76,31.78,31.72,31.78,302664.0,31.047,31.0666,31.0079,31.0666,302664.0
2025-02-25 12:00:00,31.78,31.79,31.76,31.78,147934.0,31.0666,31.0764,31.047,31.0666,147934.0
2025-02-25 12:30:00,31.79,31.8,31.77,31.8,130836.0,31.0764,31.0862,31.0568,31.0862,130836.0
2025-02-25 13:00:00,31.8,31.84,31.79,31.82,196232.0,31.0862,31.1253,31.0764,31.1057,196232.0
2025-02-25 13:30:00,31.82,31.84,31.81,31.84,137398.0,31.1057,31.1253,31.0959,31.1253,137398.0
2025-02-25 14:00:00,31.84,31.85,31.81,31.82,136390.0,31.1253,31.135,31.0959,31.1057,136390.0
2025-02-25 14:30:00,31.81,31.85,31.81,31.85,151969.0,31.0959,31.135,31.0959,31.135,151969.0
2025-02-25 15:00:00,31.85,31.86,31.84,31.85,134582.0,31.135,31.1448,31.1253,31.135,134582.0
2025-02-25 15:30:00,31.86,31.86,31.82,31.84,295857.0,31.1448,31.1448,31.1057,31.1253,295857.0
2025-02-26 09:30:00,31.88,31.99,31.85,31.85,416707.0,31.1644,31.2719,31.135,31.135,416707.0
2025-02-26 10:00:00,31.85,31.88,31.82,31.87,169754.0,31.135,31.1644,31.1057,31.1546,169754.0
2025-02-26 10:30:00,31.87,31.89,31.82,31.83,194336.0,31.1546,31.1741,31.1057,31.1155,194336.0
2025-02-26 11:00:00,31.83,31.85,31.82,31.83,172810.0,31.1155,31.135,31.1057,31.1155,172810.0
2025-02-26 11:30:00,31.83,31.84,31.82,31.83,102817.0,31.1155,31.1253,31.1057,31.1155,102817.0
2025-02-26 12:00:00,31.84,31.86,31.83,31.85,99210.0,31.1253,31.1448,31.1155,31.135,99210.0
2025-02-26 12:30:00,31.85,31.85,31.81,31.82,287555.0,31.135,31.135,31.0959,31.1057,287555.0
2025-02-26 13:00:00,31.82,31.83,31.78,31.79,273727.0,31.1057,31.1155,31.0666,31.0764,273727.0
2025-02-26 13:30:00,31.79,31.8,31.78,31.79,119647.0,31.0764,31.0862,31.0666,31.0764,119647.0
2025-02-26 14:00:00,31.79,31.79,31.77,31.79,120571.0,31.0764,31.0764,31.0568,31.0764,120571.0
2025-02-26 14:30:00,31.79,31.8,31.78,31.79,97715.0,31.0764,31.0862,31.0666,31.0764,97715.0
2025-02-26 15:00:00,31.79,31.81,31.78,31.81,261948.0,31.0764,31.0959,31.0666,31.0959,261948.0
2025-02-26 15:30:00,31.81,31.84,31.79,31.84,518954.0,31.0959,31.1253,31.0764,31.1253,518954.0
2025-02-27 09:30:00,31.83,31.84,31.76,31.77,255210.0,31.1155,31.1253,31.047,31.0568,255210.0
2025-02-27 10:00:00,31.76,31.87,31.75,31.85,135207.0,31.047,31.1546,31.0373,31.135,135207.0
2025-02-27 10:30:00,31.85,31.86,31.82,31.83,135017.0,31.135,31.1448,31.1057,31.1155,135017.0
2025-02-27 11:00:00,31.82,31.86,31.82,31.82,101056.0,31.1057,31.1448,31.1057,31.1057,101056.0
2025-02-27 11:30:00,31.83,31.85,31.8,31.81,71848.0,31.1155,31.135,31.0862,31.0959,71848.0
2025-02-27 12:00:00,31.81,31.83,31.8,31.82,167089.0,31.0959,31.1155,31.0862,31.1057,167089.0
2025-02-27 12:30:00,31.83,31.84,31.81,31.82,160072.0,31.1155,31.1253,31.0959,31.1057,160072.0
2025-02-27 13:00:00,31.81,31.85,31.81,31.83,62673.0,31.0959,31.135,31.0959,31.1155,62673.0
2025-02-27 13:30:00,31.83,31.84,31.82,31.82,73076.0,31.1155,31.1253,31.1057,31.1057,73076.0
2025-02-27 14:00:00,31.83,31.83,31.78,31.79,267850.0,31.1155,31.1155,31.0666,31.0764,267850.0
2025-02-27 14:30:00,31.79,31.79,31.75,31.76,158429.0,31.0764,31.0764,31.0373,31.047,158429.0
2025-02-27 15:00:00,31.76,31.77,31.72,31.73,168542.0,31.047,31.0568,31.0079,31.0177,168542.0
2025-02-27 15:30:00,31.73,31.75,31.71,31.73,550553.0,31.0177,31.0373,30.9982,31.0177,550553.0
2025-02-28 09:30:00,31.78,31.84,31.77,31.81,363311.0,31.0666,31.1253,31.0568,31.0959,363311.0
2025-02-28 10:00:00,31.81,31.82,31.79,31.82,151572.0,31.0959,31.1057,31.0764,31.1057,151572.0
2025-02-28 10:30:00,31.82,31.86,31.81,31.86,196268.0,31.1057,31.1448,31.0959,31.1448,196268.0
2025-02-28 11:00:00,31.85,31.86,31.82,31.83,143984.0,31.135,31.1448,31.1057,31.1155,143984.0
2025-02-28 11:30:00,31.83,31.84,31.81,31.83,138809.0,31.1155,31.1253,31.0959,31.1155,138809.0
2025-02-28 12:00:00,31.83,31.84,31.82,31.83,127030.0,31.1155,31.1253,31.1057,31.1155,127030.0
2025-02-28 12:30:00,31.84,31.84,31.77,31.78,175324.0,31.1253,31.1253,31.0568,31.0666,175324.0
2025-02-28 13:00:00,31.78,31.79,31.7,31.72,213364.0,31.0666,31.0764,30.9884,31.0079,213364.0
2025-02-28 13:30:00,31.72,31.76,31.71,31.71,246963.0,31.0079,31.047,30.9982,30.9982,246963.0
2025-02-28 14:00:00,31.71,31.74,31.7,31.74,135433.0,30.9982,31.0275,30.9884,31.0275,135433.0
2025-02-28 14:30:00,31.74,31.79,31.73,31.78,165169.0,31.0275,31.0764,31.0177,31.0666,165169.0
2025-02-28 15:00:00,31.78,31.83,31.77,31.83,201531.0,31.0666,31.1155,31.0568,31.1155,201531.0
2025-02-28 15:30:00,31.83,31.85,31.81,31.84,336042.0,31.1155,31.135,31.0959,31.1253,336042.0
2025-03-03 09:30:00,31.68,31.7,31.6,31.62,303077.0,31.1388,31.1584,31.0601,31.0798,303077.0
2025-03-03 10:00:00,31.61,31.69,31.58,31.68,324370.0,31.07,31.1486,31.0405,31.1388,324370.0
2025-03-03 10:30:00,31.67,31.68,31.65,31.67,151879.0,31.129,31.1388,31.1093,31.129,151879.0
2025-03-03 11:00:00,31.66,31.68,31.64,31.67,164519.0,31.1191,31.1388,31.0995,31.129,164519.0
2025-03-03 11:30:00,31.67,31.68,31.64,31.67,137741.0,31.129,31.1388,31.0995,31.129,137741.0
2025-03-03 12:00:00,31.67,31.72,31.66,31.7,146026.0,31.129,31.1781,31.1191,31.1584,146026.0
2025-03-03 12:30:00,31.7,31.72,31.68,31.68,166710.0,31.1584,31.1781,31.1388,31.1388,166710.0
2025-03-03 13:00:00,31.68,31.69,31.63,31.64,199722.0,31.1388,31.1486,31.0896,31.0995,199722.0
2025-03-03 13:30:00,31.64,31.66,31.63,31.65,136988.0,31.0995,31.1191,31.0896,31.1093,136988.0
2025-03-03 14:00:00,31.65,31.67,31.64,31.67,143995.0,31.1093,31.129,31.0995,31.129,143995.0
2025-03-03 14:30:00,31.67,31.68,31.6,31.61,317915.0,31.129,31.1388,31.0601,31.07,317915.0
2025-03-03 15:00:00,31.61,31.61,31.5,31.51,407575.0,31.07,31.07,30.9619,30.9717,407575.0
2025-03-03 15:30:00,31.51,31.55,31.48,31.54,428358.0,30.9717,31.011,30.9422,31.0012,428358.0
2025-03-04 09:30:00,31.47,31.5,31.34,31.35,743884.0,30.9324,30.9619,30.8046,30.8144,743884.0
2025-03-04 10:00:00,31.34,31.37,31.27,31.31,653849.0,30.8046,30.8341,30.7358,30.7751,653849.0
2025-03-04 10:30:00,31.32,31.33,31.27,31.28,380690.0,30.7849,30.7948,30.7358,30.7456,380690.0
2025-03-04 11:00:00,31.28,31.3,31.24,31.24,402050.0,30.7456,30.7653,30.7063,30.7063,402050.0
2025-03-04 11:30:00,31.24,31.32,31.24,31.3,382675.0,30.7063,30.7849,30.7063,30.7653,382675.0
2025-03-04 12:00:00,31.3,31.36,31.29,31.36,269017.0,30.7653,30.8242,30.7554,30.8242,269017.0
2025-03-04 12:30:00,31.36,31.39,31.31,31.32,267465.0,30.8242,30.8537,30.7751,30.7849,267465.0
2025-03-04 13:00:00,31.32,31.36,31.31,31.34,164081.0,30.7849,30.8242,30.7751,30.8046,164081.0
2025-03-04 13:30:00,31.35,31.36,31.33,31.35,142853.0,30.8144,30.8242,30.7948,30.8144,142853.0
2025-03-04 14:00:00,31.35,31.41,31.35,31.37,454036.0,30.8144,30.8734,30.8144,30.8341,454036.0
2025-03-04 14:30:00,31.38,31.4,31.36,31.4,153068.0,30.8439,30.8636,30.8242,30.8636,153068.0
2025-03-04 15:00:00,31.39,31.45,31.39,31.43,283420.0,30.8537,30.9127,30.8537,30.8931,283420.0
2025-03-04 15:30:00,31.43,31.43,31.3,31.33,443843.0,30.8931,30.8931,30.7653,30.7948,443843.0
2025-03-05 09:30:00,31.34,31.41,31.34,31.34,257909.0,30.8046,30.8734,30.8046,30.8046,257909.0
2025-03-05 10:00:00,31.34,31.39,31.32,31.35,423355.0,30.8046,30.8537,30.7849,30.8144,423355.0
2025-03-05 10:30:00,31.35,31.4,31.34,31.36,147948.0,30.8144,30.8636,30.8046,30.8242,147948.0
2025-03-05 11:00:00,31.36,31.36,31.29,31.31,314171.0,30.8242,30.8242,30.7554,30.7751,314171.0
2025-03-05 11:30:00,31.32,31.32,31.25,31.31,289375.0,30.7849,30.7849,30.7161,30.7751,289375.0
2025-03-05 12:00:00,31.31,31.33,31.3,31.32,173615.0,30.7751,30.7948,30.7653,30.7849,173615.0
2025-03-05 12:30:00,31.32,31.35,31.31,31.34,172683.0,30.7849,30.8144,30.7751,30.8046,172683.0
2025-03-05 13:00:00,31.34,31.35,31.31,31.33,162496.0,30.8046,30.8144,30.7751,30.7948,162496.0
2025-03-05 13:30:00,31.33,31.35,31.3,31.35,156817.0,30.7948,30.8144,30.7653,30.8144,156817.0
2025-03-05 14:00:00,31.35,31.39,31.33,31.37,241620.0,30.8144,30.8537,30.7948,30.8341,241620.0
2025-03-05 14:30:00,31.37,31.38,31.35,31.37,150149.0,30.8341,30.8439,30.8144,30.8341,150149.0
2025-03-05 15:00:00,31.37,31.39,31.35,31.38,186152.0,30.8341,30.8537,30.8144,30.8439,186152.0
2025-03-05 15:30:00,31.37,31.38,31.34,31.35,309362.0,30.8341,30.8439,30.8046,30.8144,309362.0
2025-03-06 09:30:00,31.21,31.26,31.17,31.21,529862.0,30.6768,30.726,30.6375,30.6768,529862.0
2025-03-06 10:00:00,31.2,31.27,31.2,31.25,483211.0,30.667,30.7358,30.667,30.7161,483211.0
2025-03-06 10:30:00,31.24,31.29,31.24,31.26,287227.0,30.7063,30.7554,30.7063,30.726,287227.0
2025-03-06 11:00:00,31.26,31.31,31.25,31.27,212878.0,30.726,30.7751,30.7161,30.7358,212878.0
2025-03-06 11:30:00,31.28,31.29,31.24,31.25,275715.0,30.7456,30.7554,30.7063,30.7161,275715.0
2025-03-06 12:00:00,31.25,31.26,31.21,31.21,375938.0,30.7161,30.726,30.6768,30.6768,375938.0
2025-03-06 12:30:00,31.21,31.23,31.19,31.21,129820.0,30.6768,30.6965,30.6572,30.6768,129820.0
2025-03-06 13:00:00,31.21,31.25,31.2,31.23,198960.0,30.6768,30.7161,30.667,30.6965,198960.0
2025-03-06 13:30:00,31.23,31.24,31.19,31.24,153353.0,30.6965,30.7063,30.6572,30.7063,153353.0
2025-03-06 14:00:00,31.24,31.24,31.2,31.21,140623.0,30.7063,30.7063,30.667,30.6768,140623.0
2025-03-06 14:30:00,31.21,31.29,31.2,31.23,274027.0,30.6768,30.7554,30.667,30.6965,274027.0
2025-03-06 15:00:00,31.23,31.26,31.2,31.21,136111.0,30.6965,30.726,30.667,30.6768,136111.0
2025-03-06 15:30:00,31.22,31.24,31.19,31.23,192912.0,30.6866,30.7063,30.6572,30.6965,192912.0
2025-03-07 09:30:00,31.28,31.29,31.23,31.24,229538.0,30.7456,30.7554,30.6965,30.7063,229538.0
2025-03-07 10:00:00,31.24,31.24,31.18,31.18,275556.0,30.7063,30.7063,30.6473,30.6473,275556.0
2025-03-07 10:30:00,31.19,31.19,31.12,31.13,251333.0,30.6572,30.6572,30.5883,30.5982,251333.0
2025-03-07 11:00:00,31.14,31.14,31.07,31.08,304749.0,30.608,30.608,30.5392,30.549,304749.0
2025-03-07 11:30:00,31.08,31.09,31.02,31.05,333530.0,30.549,30.5589,30.4901,30.5195,333530.0
2025-03-07 12:00:00,31.05,31.07,31.02,31.06,224271.0,30.5195,30.5392,30.4901,30.5294,224271.0
2025-03-07 12:30:00,31.05,31.13,31.05,31.08,251394.0,30.5195,30.5982,30.5195,30.549,251394.0
2025-03-07 13:00:00,31.09,31.13,31.08,31.11,189838.0,30.5589,30.5982,30.549,30.5785,189838.0
2025-03-07 13:30:00,31.11,31.13,31.07,31.08,632939.0,30.5785,30.5982,30.5392,30.549,632939.0
2025-03-07 14:00:00,31.08,31.1,31.07,31.1,383568.0,30.549,30.5687,30.5392,30.5687,383568.0
2025-03-07 14:30:00,31.1,31.11,31.05,31.05,380602.0,30.5687,30.5785,30.5195,30.5195,380602.0
2025-03-07 15:00:00,31.05,31.07,31.05,31.07,141782.0,30.5195,30.5392,30.5195,30.5392,141782.0
2025-03-07 15:30:00,31.07,31.11,31.06,31.08,288320.0,30.5392,30.5785,30.5294,30.549,288320.0
2025-03-10 09:30:00,31.01,31.01,30.87,30.98,473579.0,30.4802,30.4802,30.3426,30.4507,473579.0
2025-03-10 10:00:00,30.98,31.02,30.96,31.0,247640.0,30.4507,30.4901,30.4311,30.4704,247640.0
2025-03-10 10:30:00,31.0,31.01,30.94,30.96,275296.0,30.4704,30.4802,30.4114,30.4311,275296.0
2025-03-10 11:00:00,30.96,31.0,30.96,30.99,139738.0,30.4311,30.4704,30.4311,30.4606,139738.0
2025-03-10 11:30:00,30.99,31.03,30.98,30.99,171105.0,30.4606,30.4999,30.4507,30.4606,171105.0
2025-03-10 12:00:00,30.99,30.99,30.92,30.92,280365.0,30.4606,30.4606,30.3918,30.3918,280365.0
2025-03-10 12:30:00,30.93,30.95,30.92,30.93,146743.0,30.4016,30.4213,30.3918,30.4016,146743.0
2025-03-10 13:00:00,30.93,30.93,30.89,30.91,225366.0,30.4016,30.4016,30.3623,30.3819,225366.0
2025-03-10 13:30:00,30.91,30.93,30.89,30.9,194325.0,30.3819,30.4016,30.3623,30.3721,194325.0
2025-03-10 14:00:00,30.9,30.9,30.85,30.87,387852.0,30.3721,30.3721,30.323,30.3426,387852.0
2025-03-10 14:30:00,30.87,30.88,30.82,30.82,285638.0,30.3426,30.3524,30.2935,30.2935,285638.0
2025-03-10 15:00:00,30.83,30.89,30.82,30.89,439549.0,30.3033,30.3623,30.2935,30.3623,439549.0
2025-03-10 15:30:00,30.89,30.92,30.84,30.87,879784.0,30.3623,30.3918,30.3131,30.3426,879784.0
2025-03-11 09:30:00,30.83,30.93,30.83,30.91,367308.0,30.3033,30.4016,30.3033,30.3819,367308.0
2025-03-11 10:00:00,30.91,30.92,30.84,30.84,222646.0,30.3819,30.3918,30.3131,30.3131,222646.0
2025-03-11 10:30:00,30.84,30.85,30.8,30.83,270292.0,30.3131,30.323,30.2738,30.3033,270292.0
2025-03-11 11:00:00,30.82,30.86,30.8,30.83,304052.0,30.2935,30.3328,30.2738,30.3033,304052.0
2025-03-11 11:30:00,30.82,30.91,30.82,30.84,230481.0,30.2935,30.3819,30.2935,30.3131,230481.0
2025-03-11 12:00:00,30.83,30.86,30.82,30.84,131873.0,30.3033,30.3328,30.2935,30.3131,131873.0
2025-03-11 12:30:00,30.84,30.85,30.81,30.83,388482.0,30.3131,30.323,30.2836,30.3033,388482.0
2025-03-11 13:00:00,30.83,30.83,30.75,30.76,563448.0,30.3033,30.3033,30.2247,30.2345,563448.0
2025-03-11 13:30:00,30.76,30.81,30.75,30.8,293581.0,30.2345,30.2836,30.2247,30.2738,293581.0
2025-03-11 14:00:00,30.8,30.83,30.79,30.81,268585.0,30.2738,30.3033,30.264,30.2836,268585.0
2025-03-11 14:30:00,30.8,30.89,30.79,30.89,257836.0,30.2738,30.3623,30.264,30.3623,257836.0
2025-03-11 15:00:00,30.89,30.9,30.86,30.87,193000.0,30.3623,30.3721,30.3328,30.3426,193000.0
2025-03-11 15:30:00,30.88,30.9,30.85,30.87,251080.0,30.3524,30.3721,30.323,30.3426,251080.0
2025-03-12 09:30:00,31.0,31.0,30.86,30.87,523294.0,30.4704,30.4704,30.3328,30.3426,523294.0
2025-03-12 10:00:00,30.86,30.89,30.8,30.83,277850.0,30.3328,30.3623,30.2738,30.3033,277850.0
2025-03-12 10:30:00,30.83,30.84,30.8,30.82,266319.0,30.3033,30.3131,30.2738,30.2935,266319.0
2025-03-12 11:00:00,30.82,30.83,30.79,30.82,186261.0,30.2935,30.3033,30.264,30.2935,186261.0
2025-03-12 11:30:00,30.82,30.86,30.81,30.85,188853.0,30.2935,30.3328,30.2836,30.323,188853.0
2025-03-12 12:00:00,30.85,30.88,30.84,30.86,135800.0,30.323,30.3524,30.3131,30.3328,135800.0
2025-03-12 12:30:00,30.87,30.94,30.86,30.91,282764.0,30.3426,30.4114,30.3328,30.3819,282764.0
2025-03-12 13:00:00,30.91,30.98,30.9,30.98,150279.0,30.3819,30.4507,30.3721,30.4507,150279.0
2025-03-12 13:30:00,30.97,31.01,30.96,30.97,336671.0,30.4409,30.4802,30.4311,30.4409,336671.0
2025-03-12 14:00:00,30.96,31.0,30.96,31.0,152643.0,30.4311,30.4704,30.4311,30.4704,152643.0
2025-03-12 14:30:00,31.0,31.03,30.98,31.02,276390.0,30.4704,30.4999,30.4507,30.4901,276390.0
2025-03-12 15:00:00,31.02,31.02,30.98,31.0,146427.0,30.4901,30.4901,30.4507,30.4704,146427.0
2025-03-12 15:30:00,31.0,31.01,30.98,31.0,334834.0,30.4704,30.4802,30.4507,30.4704,334834.0
2025-03-13 09:30:00,31.06,31.06,30.92,30.93,420411.0,30.5294,30.5294,30.3918,30.4016,420411.0
2025-03-13 10:00:00,30.92,31.01,30.92,30.97,279786.0,30.3918,30.4802,30.3918,30.4409,279786.0
2025-03-13 10:30:00,30.98,30.99,30.93,30.95,156533.0,30.4507,30.4606,30.4016,30.4213,156533.0
2025-03-13 11:00:00,30.95,30.96,30.92,30.92,193886.0,30.4213,30.4311,30.3918,30.3918,193886.0
2025-03-13 11:30:00,30.93,30.94,30.88,30.89,306163.0,30.4016,30.4114,30.3524,30.3623,306163.0
2025-03-13 12:00:00,30.89,30.91,30.88,30.89,176157.0,30.3623,30.3819,30.3524,30.3623,176157.0
2025-03-13 12:30:00,30.88,30.91,30.88,30.9,166912.0,30.3524,30.3819,30.3524,30.3721,166912.0
2025-03-13 13:00:00,30.91,30.92,30.86,30.92,255856.0,30.3819,30.3918,30.3328,30.3918,255856.0
2025-03-13 13:30:00,30.92,30.95,30.91,30.93,175718.0,30.3918,30.4213,30.3819,30.4016,175718.0
2025-03-13 14:00:00,30.93,30.99,30.92,30.98,270250.0,30.4016,30.4606,30.3918,30.4507,270250.0
2025-03-13 14:30:00,30.98,31.0,30.96,30.99,107805.0,30.4507,30.4704,30.4311,30.4606,107805.0
2025-03-13 15:00:00,30.99,31.0,30.95,30.96,131876.0,30.4606,30.4704,30.4213,30.4311,131876.0
2025-03-13 15:30:00,30.96,30.97,30.85,30.92,608652.0,30.4311,30.4409,30.323,30.3918,608652.0
2025-03-14 09:30:00,30.96,31.11,30.96,31.07,414323.0,30.4311,30.5785,30.4311,30.5392,414323.0
2025-03-14 10:00:00,31.06,31.1,31.01,31.09,321638.0,30.5294,30.5687,30.4802,30.5589,321638.0
2025-03-14 10:30:00,31.09,31.16,31.09,31.14,237590.0,30.5589,30.6277,30.5589,30.608,237590.0
2025-03-14 11:00:00,31.14,31.18,31.14,31.16,188199.0,30.608,30.6473,30.608,30.6277,188199.0
2025-03-14 11:30:00,31.17,31.17,31.14,31.17,230420.0,30.6375,30.6375,30.608,30.6375,230420.0
2025-03-14 12:00:00,31.17,31.17,31.12,31.13,267411.0,30.6375,30.6375,30.5883,30.5982,267411.0
2025-03-14 12:30:00,31.13,31.17,31.12,31.17,141480.0,30.5982,30.6375,30.5883,30.6375,141480.0
2025-03-14 13:00:00,31.17,31.18,31.13,31.13,95539.0,30.6375,30.6473,30.5982,30.5982,95539.0
2025-03-14 13:30:00,31.14,31.15,31.11,31.11,136690.0,30.608,30.6178,30.5785,30.5785,136690.0
2025-03-14 14:00:00,31.12,31.13,31.09,31.1,91135.0,30.5883,30.5982,30.5589,30.5687,91135.0
2025-03-14 14:30:00,31.1,31.11,31.08,31.09,137989.0,30.5687,30.5785,30.549,30.5589,137989.0
2025-03-14 15:00:00,31.09,31.1,31.08,31.1,153533.0,30.5589,30.5687,30.549,30.5687,153533.0
2025-03-14 15:30:00,31.09,31.12,31.09,31.12,263089.0,30.5589,30.5883,30.5589,30.5883,263089.0
2025-03-17 09:30:00,31.13,31.24,31.13,31.23,250757.0,30.5982,30.7063,30.5982,30.6965,250757.0
2025-03-17 10:00:00,31.23,31.24,31.22,31.24,92184.0,30.6965,30.7063,30.6866,30.7063,92184.0
2025-03-17 10:30:00,31.23,31.27,31.22,31.23,166791.0,30.6965,30.7358,30.6866,30.6965,166791.0
2025-03-17 11:00:00,31.23,31.29,31.23,31.29,220889.0,30.6965,30.7554,30.6965,30.7554,220889.0
2025-03-17 11:30:00,31.29,31.29,31.26,31.28,94007.0,30.7554,30.7554,30.726,30.7456,94007.0
2025-03-17 12:00:00,31.27,31.29,31.27,31.28,71684.0,30.7358,30.7554,30.7358,30.7456,71684.0
2025-03-17 12:30:00,31.28,31.29,31.25,31.29,161190.0,30.7456,30.7554,30.7161,30.7554,161190.0
2025-03-17 13:00:00,31.29,31.29,31.27,31.29,162042.0,30.7554,30.7554,30.7358,30.7554,162042.0
2025-03-17 13:30:00,31.29,31.32,31.28,31.3,257250.0,30.7554,30.7849,30.7456,30.7653,257250.0
2025-03-17 14:00:00,31.3,31.31,31.28,31.29,128649.0,30.7653,30.7751,30.7456,30.7554,128649.0
2025-03-17 14:30:00,31.29,31.3,31.28,31.29,135953.0,30.7554,30.7653,30.7456,30.7554,135953.0
2025-03-17 15:00:00,31.28,31.29,31.24,31.25,130951.0,30.7456,30.7554,30.7063,30.7161,130951.0
2025-03-17 15:30:00,31.25,31.28,31.24,31.24,225023.0,30.7161,30.7456,30.7063,30.7063,225023.0
2025-03-18 09:30:00,31.21,31.24,31.16,31.19,257228.0,30.6768,30.7063,30.6277,30.6572,257228.0
2025-03-18 10:00:00,31.18,31.22,31.16,31.22,88504.0,30.6473,30.6866,30.6277,30.6866,88504.0
2025-03-18 10:30:00,31.22,31.23,31.17,31.18,85016.0,30.6866,30.6965,30.6375,30.6473,85016.0
2025-03-18 11:00:00,31.18,31.18,31.12,31.13,117171.0,30.6473,30.6473,30.5883,30.5982,117171.0
2025-03-18 11:30:00,31.13,31.15,31.11,31.12,136489.0,30.5982,30.6178,30.5785,30.5883,136489.0
2025-03-18 12:00:00,31.12,31.16,31.11,31.15,151463.0,30.5883,30.6277,30.5785,30.6178,151463.0
2025-03-18 12:30:00,31.15,31.16,31.13,31.15,126906.0,30.6178,30.6277,30.5982,30.6178,126906.0
2025-03-18 13:00:00,31.14,31.18,31.14,31.17,90083.0,30.608,30.6473,30.608,30.6375,90083.0
2025-03-18 13:30:00,31.17,31.19,31.16,31.18,123118.0,30.6375,30.6572,30.6277,30.6473,123118.0
2025-03-18 14:00:00,31.18,31.2,31.17,31.18,69736.0,30.6473,30.667,30.6375,30.6473,69736.0
2025-03-18 14:30:00,31.19,31.2,31.17,31.19,86149.0,30.6572,30.667,30.6375,30.6572,86149.0
2025-03-18 15:00:00,31.19,31.21,31.17,31.19,100231.0,30.6572,30.6768,30.6375,30.6572,100231.0
2025-03-18 15:30:00,31.19,31.21,31.18,31.2,255491.0,30.6572,30.6768,30.6473,30.667,255491.0
2025-03-19 09:30:00,31.16,31.29,31.16,31.29,356952.0,30.6277,30.7554,30.6277,30.7554,356952.0
2025-03-19 10:00:00,31.29,31.3,31.27,31.28,138061.0,30.7554,30.7653,30.7358,30.7456,138061.0
2025-03-19 10:30:00,31.28,31.29,31.26,31.27,92752.0,30.7456,30.7554,30.726,30.7358,92752.0
2025-03-19 11:00:00,31.27,31.27,31.22,31.25,171719.0,30.7358,30.7358,30.6866,30.7161,171719.0
2025-03-19 11:30:00,31.25,31.28,31.24,31.26,91454.0,30.7161,30.7456,30.7063,30.726,91454.0
2025-03-19 12:00:00,31.26,31.28,31.26,31.27,69980.0,30.726,30.7456,30.726,30.7358,69980.0
2025-03-19 12:30:00,31.27,31.28,31.25,31.27,333289.0,30.7358,30.7456,30.7161,30.7358,333289.0
2025-03-19 13:00:00,31.26,31.27,31.23,31.24,68518.0,30.726,30.7358,30.6965,30.7063,68518.0
2025-03-19 13:30:00,31.24,31.26,31.23,31.26,96097.0,30.7063,30.726,30.6965,30.726,96097.0
2025-03-19 14:00:00,31.25,31.29,31.24,31.25,151956.0,30.7161,30.7554,30.7063,30.7161,151956.0
2025-03-19 14:30:00,31.26,31.32,31.25,31.31,226172.0,30.726,30.7849,30.7161,30.7751,226172.0
2025-03-19 15:00:00,31.3,31.36,31.3,31.32,336245.0,30.7653,30.8242,30.7653,30.7849,336245.0
2025-03-19 15:30:00,31.32,31.37,31.32,31.36,262683.0,30.7849,30.8341,30.7849,30.8242,262683.0
2025-03-20 09:30:00,31.38,31.38,31.31,31.38,167342.0,30.8439,30.8439,30.7751,30.8439,167342.0
2025-03-20 10:00:00,31.37,31.41,31.36,31.38,205597.0,30.8341,30.8734,30.8242,30.8439,205597.0
2025-03-20 10:30:00,31.38,31.39,31.33,31.34,184060.0,30.8439,30.8537,30.7948,30.8046,184060.0
2025-03-20 11:00:00,31.34,31.35,31.32,31.34,105179.0,30.8046,30.8144,30.7849,30.8046,105179.0
2025-03-20 11:30:00,31.33,31.33,31.29,31.31,116934.0,30.7948,30.7948,30.7554,30.7751,116934.0
2025-03-20 12:00:00,31.31,31.31,31.27,31.28,133081.0,30.7751,30.7751,30.7358,30.7456,133081.0
2025-03-20 12:30:00,31.28,31.31,31.27,31.3,100607.0,30.7456,30.7751,30.7358,30.7653,100607.0
2025-03-20 13:00:00,31.3,31.32,31.28,31.29,72860.0,30.7653,30.7849,30.7456,30.7554,72860.0
2025-03-20 13:30:00,31.29,31.33,31.28,31.31,98809.0,30.7554,30.7948,30.7456,30.7751,98809.0
2025-03-20 14:00:00,31.31,31.32,31.3,31.31,112257.0,30.7751,30.7849,30.7653,30.7751,112257.0
2025-03-20 14:30:00,31.3,31.32,31.3,31.31,63618.0,30.7653,30.7849,30.7653,30.7751,63618.0
2025-03-20 15:00:00,31.31,31.33,31.3,31.32,97117.0,30.7751,30.7948,30.7653,30.7849,97117.0
2025-03-20 15:30:00,31.31,31.35,31.31,31.32,156548.0,30.7751,30.8144,30.7751,30.7849,156548.0
2025-03-21 09:30:00,31.28,31.28,31.22,31.27,160994.0,30.7456,30.7456,30.6866,30.7358,160994.0
2025-03-21 10:00:00,31.27,31.27,31.21,31.26,120054.0,30.7358,30.7358,30.6768,30.726,120054.0
2025-03-21 10:30:00,31.26,31.32,31.25,31.32,108256.0,30.726,30.7849,30.7161,30.7849,108256.0
2025-03-21 11:00:00,31.32,31.33,31.3,31.32,114311.0,30.7849,30.7948,30.7653,30.7849,114311.0
2025-03-21 11:30:00,31.32,31.35,31.31,31.34,139372.0,30.7849,30.8144,30.7751,30.8046,139372.0
2025-03-21 12:00:00,31.34,31.36,31.33,31.36,110491.0,30.8046,30.8242,30.7948,30.8242,110491.0
2025-03-21 12:30:00,31.35,31.39,31.34,31.38,84546.0,30.8144,30.8537,30.8046,30.8439,84546.0
2025-03-21 13:00:00,31.39,31.39,31.37,31.38,129522.0,30.8537,30.8537,30.8341,30.8439,129522.0
2025-03-21 13:30:00,31.37,31.4,31.36,31.39,83761.0,30.8341,30.8636,30.8242,30.8537,83761.0
2025-03-21 14:00:00,31.39,31.39,31.35,31.36,52083.0,30.8537,30.8537,30.8144,30.8242,52083.0
2025-03-21 14:30:00,31.36,31.36,31.33,31.34,70105.0,30.8242,30.8242,30.7948,30.8046,70105.0
2025-03-21 15:00:00,31.34,31.35,31.32,31.32,93857.0,30.8046,30.8144,30.7849,30.7849,93857.0
2025-03-21 15:30:00,31.33,31.34,31.31,31.32,187906.0,30.7948,30.8046,30.7751,30.7849,187906.0
2025-03-24 09:30:00,31.38,31.46,31.37,31.42,227044.0,30.8439,30.9225,30.8341,30.8832,227044.0
2025-03-24 10:00:00,31.42,31.43,31.4,31.43,87939.0,30.8832,30.8931,30.8636,30.8931,87939.0
2025-03-24 10:30:00,31.43,31.44,31.4,31.43,125479.0,30.8931,30.9029,30.8636,30.8931,125479.0
2025-03-24 11:00:00,31.43,31.43,31.41,31.42,64210.0,30.8931,30.8931,30.8734,30.8832,64210.0
2025-03-24 11:30:00,31.42,31.43,31.4,31.43,63826.0,30.8832,30.8931,30.8636,30.8931,63826.0
2025-03-24 12:00:00,31.43,31.44,31.41,31.41,116058.0,30.8931,30.9029,30.8734,30.8734,116058.0
2025-03-24 12:30:00,31.41,31.42,31.39,31.39,135457.0,30.8734,30.8832,30.8537,30.8537,135457.0
2025-03-24 13:00:00,31.4,31.44,31.39,31.44,105192.0,30.8636,30.9029,30.8537,30.9029,105192.0
2025-03-24 13:30:00,31.44,31.45,31.39,31.4,99959.0,30.9029,30.9127,30.8537,30.8636,99959.0
2025-03-24 14:00:00,31.4,31.4,31.32,31.33,144188.0,30.8636,30.8636,30.7849,30.7948,144188.0
2025-03-24 14:30:00,31.34,31.36,31.3,31.36,362243.0,30.8046,30.8242,30.7653,30.8242,362243.0
2025-03-24 15:00:00,31.36,31.37,31.33,31.34,93563.0,30.8242,30.8341,30.7948,30.8046,93563.0
2025-03-24 15:30:00,31.34,31.37,31.31,31.35,317021.0,30.8046,30.8341,30.7751,30.8144,317021.0
2025-03-25 09:30:00,31.38,31.43,31.37,31.43,239096.0,30.8439,30.8931,30.8341,30.8931,239096.0
2025-03-25 10:00:00,31.43,31.43,31.36,31.37,129192.0,30.8931,30.8931,30.8242,30.8341,129192.0
2025-03-25 10:30:00,31.37,31.39,31.37,31.39,67662.0,30.8341,30.8537,30.8341,30.8537,67662.0
2025-03-25 11:00:00,31.39,31.4,31.38,31.4,120905.0,30.8537,30.8636,30.8439,30.8636,120905.0
2025-03-25 11:30:00,31.4,31.41,31.36,31.38,196641.0,30.8636,30.8734,30.8242,30.8439,196641.0
2025-03-25 12:00:00,31.38,31.38,31.36,31.37,90026.0,30.8439,30.8439,30.8242,30.8341,90026.0
2025-03-25 12:30:00,31.37,31.38,31.35,31.38,142408.0,30.8341,30.8439,30.8144,30.8439,142408.0
2025-03-25 13:00:00,31.38,31.39,31.36,31.37,83966.0,30.8439,30.8537,30.8242,30.8341,83966.0
2025-03-25 13:30:00,31.37,31.37,31.35,31.35,125014.0,30.8341,30.8341,30.8144,30.8144,125014.0
2025-03-25 14:00:00,31.35,31.35,31.33,31.33,96919.0,30.8144,30.8144,30.7948,30.7948,96919.0
2025-03-25 14:30:00,31.34,31.34,31.32,31.33,159358.0,30.8046,30.8046,30.7849,30.7948,159358.0
2025-03-25 15:00:00,31.34,31.34,31.32,31.32,152937.0,30.8046,30.8046,30.7849,30.7849,152937.0
2025-03-25 15:30:00,31.33,31.34,31.3,31.32,243904.0,30.7948,30.8046,30.7653,30.7849,243904.0
2025-03-26 09:30:00,31.29,31.35,31.25,31.27,195906.0,30.7554,30.8144,30.7161,30.7358,195906.0
2025-03-26 10:00:00,31.27,31.29,31.22,31.23,116270.0,30.7358,30.7554,30.6866,30.6965,116270.0
2025-03-26 10:30:00,31.23,31.26,31.22,31.25,128828.0,30.6965,30.726,30.6866,30.7161,128828.0
2025-03-26 11:00:00,31.24,31.25,31.12,31.13,261414.0,30.7063,30.7161,30.5883,30.5982,261414.0
2025-03-26 11:30:00,31.13,31.16,31.11,31.13,194072.0,30.5982,30.6277,30.5785,30.5982,194072.0
2025-03-26 12:00:00,31.13,31.15,31.1,31.15,350053.0,30.5982,30.6178,30.5687,30.6178,350053.0
2025-03-26 12:30:00,31.15,31.15,31.12,31.13,185712.0,30.6178,30.6178,30.5883,30.5982,185712.0
2025-03-26 13:00:00,31.13,31.14,31.12,31.12,60198.0,30.5982,30.608,30.5883,30.5883,60198.0
2025-03-26 13:30:00,31.13,31.13,31.08,31.09,99465.0,30.5982,30.5982,30.549,30.5589,99465.0
2025-03-26 14:00:00,31.08,31.12,31.08,31.12,119264.0,30.549,30.5883,30.549,30.5883,119264.0
2025-03-26 14:30:00,31.12,31.12,31.07,31.07,119584.0,30.5883,30.5883,30.5392,30.5392,119584.0
2025-03-26 15:00:00,31.08,31.1,31.07,31.08,166529.0,30.549,30.5687,30.5392,30.549,166529.0
2025-03-26 15:30:00,31.08,31.11,31.07,31.11,137294.0,30.549,30.5785,30.5392,30.5785,137294.0
2025-03-27 09:30:00,31.05,31.08,30.96,30.99,422350.0,30.5195,30.549,30.4311,30.4606,422350.0
2025-03-27 10:00:00,30.99,31.07,30.98,31.07,255262.0,30.4606,30.5392,30.4507,30.5392,255262.0
2025-03-27 10:30:00,31.07,31.1,31.06,31.07,184688.0,30.5392,30.5687,30.5294,30.5392,184688.0
2025-03-27 11:00:00,31.07,31.08,31.04,31.05,150235.0,30.5392,30.549,30.5097,30.5195,150235.0
2025-03-27 11:30:00,31.04,31.05,30.93,30.94,376240.0,30.5097,30.5195,30.4016,30.4114,376240.0
2025-03-27 12:00:00,30.93,31.01,30.93,31.01,191595.0,30.4016,30.4802,30.4016,30.4802,191595.0
2025-03-27 12:30:00,31.0,31.02,30.97,30.98,168291.0,30.4704,30.4901,30.4409,30.4507,168291.0
2025-03-27 13:00:00,30.98,31.01,30.97,30.98,181723.0,30.4507,30.4802,30.4409,30.4507,181723.0
2025-03-27 13:30:00,30.97,31.01,30.97,31.01,205579.0,30.4409,30.4802,30.4409,30.4802,205579.0
2025-03-27 14:00:00,31.01,31.05,31.0,31.02,195536.0,30.4802,30.5195,30.4704,30.4901,195536.0
2025-03-27 14:30:00,31.02,31.04,31.0,31.0,108602.0,30.4901,30.5097,30.4704,30.4704,108602.0
2025-03-27 15:00:00,31.0,31.07,31.0,31.05,166270.0,30.4704,30.5392,30.4704,30.5195,166270.0
2025-03-27 15:30:00,31.05,31.06,31.01,31.03,307055.0,30.5195,30.5294,30.4802,30.4999,307055.0
2025-03-28 09:30:00,31.06,31.08,30.99,31.0,215874.0,30.5294,30.549,30.4606,30.4704,215874.0
2025-03-28 10:00:00,30.99,31.01,30.94,30.96,273048.0,30.4606,30.4802,30.4114,30.4311,273048.0
2025-03-28 10:30:00,30.95,30.98,30.93,30.95,192005.0,30.4213,30.4507,30.4016,30.4213,192005.0
2025-03-28 11:00:00,30.95,30.95,30.91,30.94,168882.0,30.4213,30.4213,30.3819,30.4114,168882.0
2025-03-28 11:30:00,30.93,30.95,30.9,30.9,140479.0,30.4016,30.4213,30.3721,30.3721,140479.0
2025-03-28 12:00:00,30.91,30.92,30.88,30.88,87261.0,30.3819,30.3918,30.3524,30.3524,87261.0
2025-03-28 12:30:00,30.89,30.89,30.86,30.87,105426.0,30.3623,30.3623,30.3328,30.3426,105426.0
2025-03-28 13:00:00,30.87,30.87,30.81,30.82,182448.0,30.3426,30.3426,30.2836,30.2935,182448.0
2025-03-28 13:30:00,30.82,30.85,30.8,30.85,241763.0,30.2935,30.323,30.2738,30.323,241763.0
2025-03-28 14:00:00,30.85,30.86,30.84,30.85,100581.0,30.323,30.3328,30.3131,30.323,100581.0
2025-03-28 14:30:00,30.85,30.85,30.83,30.85,129818.0,30.323,30.323,30.3033,30.323,129818.0
2025-03-28 15:00:00,30.85,30.86,30.82,30.84,189782.0,30.323,30.3328,30.2935,30.3131,189782.0
2025-03-28 15:30:00,30.84,30.86,30.82,30.86,194633.0,30.3131,30.3328,30.2935,30.3328,194633.0
2025-03-31 09:30:00,30.73,30.78,30.69,30.77,448249.0,30.205,30.2542,30.1657,30.2443,448249.0
2025-03-31 10:00:00,30.77,30.8,30.72,30.74,377165.0,30.2443,30.2738,30.1952,30.2148,377165.0
2025-03-31 10:30:00,30.74,30.79,30.74,30.77,234410.0,30.2148,30.264,30.2148,30.2443,234410.0
2025-03-31 11:00:00,30.77,30.78,30.75,30.75,167221.0,30.2443,30.2542,30.2247,30.2247,167221.0
2025-03-31 11:30:00,30.75,30.78,30.75,30.76,90395.0,30.2247,30.2542,30.2247,30.2345,90395.0
2025-03-31 12:00:00,30.76,30.77,30.72,30.77,151495.0,30.2345,30.2443,30.1952,30.2443,151495.0
2025-03-31 12:30:00,30.76,30.8,30.75,30.8,423030.0,30.2345,30.2738,30.2247,30.2738,423030.0
2025-03-31 13:00:00,30.8,30.84,30.76,30.76,472572.0,30.2738,30.3131,30.2345,30.2345,472572.0
2025-03-31 13:30:00,30.76,30.78,30.73,30.73,146034.0,30.2345,30.2542,30.205,30.205,146034.0
2025-03-31 14:00:00,30.74,30.78,30.72,30.73,230961.0,30.2148,30.2542,30.1952,30.205,230961.0
2025-03-31 14:30:00,30.73,30.78,30.72,30.73,269288.0,30.205,30.2542,30.1952,30.205,269288.0
2025-03-31 15:00:00,30.74,30.77,30.73,30.74,274846.0,30.2148,30.2443,30.205,30.2148,274846.0
2025-03-31 15:30:00,30.74,30.78,30.7,30.73,709480.0,30.2148,30.2542,30.1755,30.205,709480.0
2025-04-01 09:30:00,30.61,30.61,30.47,30.53,621659.0,30.2572,30.2572,30.1188,30.1781,621659.0
2025-04-01 10:00:00,30.53,30.54,30.43,30.46,308861.0,30.1781,30.188,30.0792,30.1089,308861.0
2025-04-01 10:30:00,30.46,30.54,30.44,30.54,272793.0,30.1089,30.188,30.0891,30.188,272793.0
2025-04-01 11:00:00,30.54,30.58,30.52,30.57,242087.0,30.188,30.2275,30.1682,30.2176,242087.0
2025-04-01 11:30:00,30.56,30.61,30.55,30.6,361600.0,30.2077,30.2572,30.1979,30.2473,361600.0
2025-04-01 12:00:00,30.6,30.62,30.57,30.58,295311.0,30.2473,30.2671,30.2176,30.2275,295311.0
2025-04-01 12:30:00,30.58,30.6,30.56,30.56,341557.0,30.2275,30.2473,30.2077,30.2077,341557.0
2025-04-01 13:00:00,30.56,30.56,30.5,30.51,133842.0,30.2077,30.2077,30.1484,30.1583,133842.0
2025-04-01 13:30:00,30.51,30.53,30.47,30.48,304508.0,30.1583,30.1781,30.1188,30.1287,304508.0
2025-04-01 14:00:00,30.47,30.48,30.41,30.44,327930.0,30.1188,30.1287,30.0595,30.0891,327930.0
2025-04-01 14:30:00,30.44,30.47,30.43,30.46,287161.0,30.0891,30.1188,30.0792,30.1089,287161.0
2025-04-01 15:00:00,30.46,30.5,30.46,30.48,257366.0,30.1089,30.1484,30.1089,30.1287,257366.0
2025-04-01 15:30:00,30.48,30.52,30.46,30.51,368041.0,30.1287,30.1682,30.1089,30.1583,368041.0
2025-04-02 09:30:00,30.44,30.5,30.39,30.44,258710.0,30.0891,30.1484,30.0397,30.0891,258710.0
2025-04-02 10:00:00,30.45,30.49,30.44,30.48,210477.0,30.099,30.1385,30.0891,30.1287,210477.0
2025-04-02 10:30:00,30.48,30.57,30.48,30.57,307412.0,30.1287,30.2176,30.1287,30.2176,307412.0
2025-04-02 11:00:00,30.57,30.57,30.51,30.56,145067.0,30.2176,30.2176,30.1583,30.2077,145067.0
2025-04-02 11:30:00,30.55,30.56,30.51,30.54,153828.0,30.1979,30.2077,30.1583,30.188,153828.0
2025-04-02 12:00:00,30.54,30.56,30.53,30.55,113182.0,30.188,30.2077,30.1781,30.1979,113182.0
2025-04-02 12:30:00,30.55,30.57,30.53,30.57,189856.0,30.1979,30.2176,30.1781,30.2176,189856.0
2025-04-02 13:00:00,30.57,30.61,30.56,30.58,229851.0,30.2176,30.2572,30.2077,30.2275,229851.0
2025-04-02 13:30:00,30.58,30.59,30.54,30.56,232756.0,30.2275,30.2374,30.188,30.2077,232756.0
2025-04-02 14:00:00,30.55,30.57,30.51,30.51,279180.0,30.1979,30.2176,30.1583,30.1583,279180.0
2025-04-02 14:30:00,30.51,30.56,30.51,30.51,275005.0,30.1583,30.2077,30.1583,30.1583,275005.0
2025-04-02 15:00:00,30.51,30.56,30.51,30.54,180624.0,30.1583,30.2077,30.1583,30.188,180624.0
2025-04-02 15:30:00,30.53,30.6,30.53,30.59,275605.0,30.1781,30.2473,30.1781,30.2374,275605.0
2025-04-03 09:30:00,30.16,30.24,30.03,30.05,1163510.0,29.8124,29.8914,29.6839,29.7036,1163510.0
2025-04-03 10:00:00,30.05,30.05,29.91,29.99,1266144.0,29.7036,29.7036,29.5652,29.6443,1266144.0
2025-04-03 10:30:00,30.0,30.02,29.93,29.95,1218947.0,29.6542,29.674,29.585,29.6048,1218947.0
2025-04-03 11:00:00,29.95,30.09,29.94,30.05,852588.0,29.6048,29.7432,29.5949,29.7036,852588.0
2025-04-03 11:30:00,30.05,30.1,30.03,30.06,710438.0,29.7036,29.753,29.6839,29.7135,710438.0
2025-04-03 12:00:00,30.06,30.13,30.06,30.13,323747.0,29.7135,29.7827,29.7135,29.7827,323747.0
2025-04-03 12:30:00,30.13,30.22,30.08,30.1,2267612.0,29.7827,29.8717,29.7333,29.753,2267612.0
2025-04-03 13:00:00,30.11,30.14,30.09,30.09,407196.0,29.7629,29.7926,29.7432,29.7432,407196.0
2025-04-03 13:30:00,30.09,30.13,30.08,30.1,202978.0,29.7432,29.7827,29.7333,29.753,202978.0
2025-04-03 14:00:00,30.09,30.1,30.02,30.04,418298.0,29.7432,29.753,29.674,29.6937,418298.0
2025-04-03 14:30:00,30.04,30.1,30.01,30.08,466075.0,29.6937,29.753,29.6641,29.7333,466075.0
2025-04-03 15:00:00,30.08,30.1,30.02,30.04,509021.0,29.7333,29.753,29.674,29.6937,509021.0
2025-04-03 15:30:00,30.04,30.04,29.98,30.02,1467240.0,29.6937,29.6937,29.6344,29.674,1467240.0
2025-04-04 09:30:00,29.8,29.8,29.56,29.63,1204281.0,29.4565,29.4565,29.2193,29.2885,1204281.0
2025-04-04 10:00:00,29.62,29.62,29.41,29.41,1215364.0,29.2786,29.2786,29.071,29.071,1215364.0
2025-04-04 10:30:00,29.42,29.45,29.22,29.34,914860.0,29.0809,29.1105,28.8832,29.0018,914860.0
2025-04-04 11:00:00,29.33,29.5,29.33,29.41,621268.0,28.9919,29.16,28.9919,29.071,621268.0
2025-04-04 11:30:00,29.41,29.48,29.39,29.45,518019.0,29.071,29.1402,29.0512,29.1105,518019.0
2025-04-04 12:00:00,29.45,29.47,29.36,29.37,485398.0,29.1105,29.1303,29.0216,29.0315,485398.0
2025-04-04 12:30:00,29.37,29.38,29.32,29.34,537843.0,29.0315,29.0413,28.982,29.0018,537843.0
2025-04-04 13:00:00,29.34,29.38,29.26,29.32,555756.0,29.0018,29.0413,28.9227,28.982,555756.0
2025-04-04 13:30:00,29.32,29.42,29.31,29.4,540735.0,28.982,29.0809,28.9722,29.0611,540735.0
2025-04-04 14:00:00,29.41,29.52,29.34,29.46,1537251.0,29.071,29.1797,29.0018,29.1204,1537251.0
2025-04-04 14:30:00,29.46,29.6,29.43,29.55,1491577.0,29.1204,29.2588,29.0908,29.2094,1491577.0
2025-04-04 15:00:00,29.55,29.57,29.48,29.53,1882082.0,29.2094,29.2292,29.1402,29.1896,1882082.0
2025-04-04 15:30:00,29.54,29.58,29.37,29.42,1871302.0,29.1995,29.239,29.0315,29.0809,1871302.0
2025-04-07 09:30:00,28.85,29.16,28.7,29.15,1661761.0,28.5175,28.8239,28.3692,28.814,1661761.0
2025-04-07 10:00:00,29.14,29.59,29.08,29.26,1540581.0,28.8041,29.2489,28.7448,28.9227,1540581.0
2025-04-07 10:30:00,29.24,29.45,29.15,29.37,654389.0,28.903,29.1105,28.814,29.0315,654389.0
2025-04-07 11:00:00,29.36,29.46,29.14,29.15,775688.0,29.0216,29.1204,28.8041,28.814,775688.0
2025-04-07 11:30:00,29.15,29.29,29.14,29.19,666451.0,28.814,28.9524,28.8041,28.8535,666451.0
2025-04-07 12:00:00,29.18,29.19,29.07,29.13,658293.0,28.8436,28.8535,28.7349,28.7942,658293.0
2025-04-07 12:30:00,29.13,29.16,29.06,29.1,337176.0,28.7942,28.8239,28.725,28.7646,337176.0
2025-04-07 13:00:00,29.1,29.18,29.03,29.17,541219.0,28.7646,28.8436,28.6954,28.8338,541219.0
2025-04-07 13:30:00,29.17,29.23,29.11,29.22,497317.0,28.8338,28.8931,28.7745,28.8832,497317.0
2025-04-07 14:00:00,29.22,29.23,29.15,29.15,473604.0,28.8832,28.8931,28.814,28.814,473604.0
2025-04-07 14:30:00,29.16,29.21,29.15,29.16,849044.0,28.8239,28.8733,28.814,28.8239,849044.0
2025-04-07 15:00:00,29.16,29.21,29.09,29.1,846790.0,28.8239,28.8733,28.7547,28.7646,846790.0
2025-04-07 15:30:00,29.1,29.17,29.01,29.09,1644774.0,28.7646,28.8338,28.6756,28.7547,1644774.0
2025-04-08 09:30:00,29.42,29.51,29.34,29.46,996315.0,29.0809,29.1698,29.0018,29.1204,996315.0
2025-04-08 10:00:00,29.46,29.5,29.36,29.46,637421.0,29.1204,29.16,29.0216,29.1204,637421.0
2025-04-08 10:30:00,29.46,29.47,29.34,29.36,415797.0,29.1204,29.1303,29.0018,29.0216,415797.0
2025-04-08 11:00:00,29.37,29.4,29.28,29.3,417434.0,29.0315,29.0611,28.9425,28.9623,417434.0
2025-04-08 11:30:00,29.31,29.37,29.3,29.34,230691.0,28.9722,29.0315,28.9623,29.0018,230691.0
2025-04-08 12:00:00,29.34,29.37,29.27,29.3,203503.0,29.0018,29.0315,28.9326,28.9623,203503.0
2025-04-08 12:30:00,29.29,29.31,29.2,29.21,357740.0,28.9524,28.9722,28.8634,28.8733,357740.0
2025-04-08 13:00:00,29.21,29.21,29.09,29.09,202362.0,28.8733,28.8733,28.7547,28.7547,202362.0
2025-04-08 13:30:00,29.1,29.16,29.07,29.11,383115.0,28.7646,28.8239,28.7349,28.7745,383115.0
2025-04-08 14:00:00,29.1,29.15,29.0,29.11,1704593.0,28.7646,28.814,28.6657,28.7745,1704593.0
2025-04-08 14:30:00,29.11,29.25,29.1,29.12,1882534.0,28.7745,28.9128,28.7646,28.7843,1882534.0
2025-04-08 15:00:00,29.12,29.14,29.02,29.13,514483.0,28.7843,28.8041,28.6855,28.7942,514483.0
2025-04-08 15:30:00,29.13,29.14,28.93,28.98,1014415.0,28.7942,28.8041,28.5965,28.646,1014415.0
2025-04-09 09:30:00,28.83,29.02,28.72,28.97,1603964.0,28.4977,28.6855,28.389,28.6361,1603964.0
2025-04-09 10:00:00,28.96,29.07,28.89,28.98,1268622.0,28.6262,28.7349,28.557,28.646,1268622.0
2025-04-09 10:30:00,28.98,29.12,28.94,28.95,3061824.0,28.646,28.7843,28.6064,28.6163,3061824.0
2025-04-09 11:00:00,28.95,29.0,28.9,28.95,1641897.0,28.6163,28.6657,28.5669,28.6163,1641897.0
2025-04-09 11:30:00,28.95,28.98,28.78,28.8,687141.0,28.6163,28.646,28.4483,28.468,687141.0
2025-04-09 12:00:00,28.79,28.86,28.77,28.78,353133.0,28.4581,28.5273,28.4384,28.4483,353133.0
2025-04-09 12:30:00,28.77,28.8,28.73,28.75,267515.0,28.4384,28.468,28.3988,28.4186,267515.0
2025-04-09 13:00:00,28.75,29.47,28.75,29.33,1125151.0,28.4186,29.1303,28.4186,28.9919,1125151.0
2025-04-09 13:30:00,29.34,29.72,29.32,29.69,1184625.0,29.0018,29.3774,28.982,29.3478,1184625.0
2025-04-09 14:00:00,29.7,29.78,29.59,29.76,641609.0,29.3577,29.4367,29.2489,29.417,641609.0
2025-04-09 14:30:00,29.75,29.78,29.57,29.63,759137.0,29.4071,29.4367,29.2292,29.2885,759137.0
2025-04-09 15:00:00,29.62,29.89,29.6,29.88,594929.0,29.2786,29.5455,29.2588,29.5356,594929.0
2025-04-09 15:30:00,29.88,29.91,29.81,29.82,723557.0,29.5356,29.5652,29.4664,29.4763,723557.0
2025-04-10 09:30:00,29.7,29.72,29.47,29.48,579312.0,29.3577,29.3774,29.1303,29.1402,579312.0
2025-04-10 10:00:00,29.48,29.55,29.44,29.45,361087.0,29.1402,29.2094,29.1007,29.1105,361087.0
2025-04-10 10:30:00,29.45,29.49,29.32,29.34,322189.0,29.1105,29.1501,28.982,29.0018,322189.0
2025-04-10 11:00:00,29.33,29.38,29.28,29.28,268205.0,28.9919,29.0413,28.9425,28.9425,268205.0
2025-04-10 11:30:00,29.29,29.33,29.22,29.25,369633.0,28.9524,28.9919,28.8832,28.9128,369633.0
2025-04-10 12:00:00,29.25,29.27,29.11,29.15,543588.0,28.9128,28.9326,28.7745,28.814,543588.0
2025-04-10 12:30:00,29.16,29.28,29.16,29.21,323143.0,28.8239,28.9425,28.8239,28.8733,323143.0
2025-04-10 13:00:00,29.21,29.4,29.14,29.25,756982.0,28.8733,29.0611,28.8041,28.9128,756982.0
2025-04-10 13:30:00,29.24,29.34,29.21,29.3,302208.0,28.903,29.0018,28.8733,28.9623,302208.0
2025-04-10 14:00:00,29.3,29.34,29.2,29.3,355419.0,28.9623,29.0018,28.8634,28.9623,355419.0
2025-04-10 14:30:00,29.29,29.3,29.19,29.2,273200.0,28.9524,28.9623,28.8535,28.8634,273200.0
2025-04-10 15:00:00,29.19,29.23,29.14,29.17,371092.0,28.8535,28.8931,28.8041,28.8338,371092.0
2025-04-10 15:30:00,29.17,29.24,29.12,29.2,680784.0,28.8338,28.903,28.7843,28.8634,680784.0
2025-04-11 09:30:00,29.19,29.19,28.93,29.06,486490.0,28.8535,28.8535,28.5965,28.725,486490.0
2025-04-11 10:00:00,29.04,29.06,28.84,28.86,652173.0,28.7053,28.725,28.5076,28.5273,652173.0
2025-04-11 10:30:00,28.85,28.95,28.84,28.85,412680.0,28.5175,28.6163,28.5076,28.5175,412680.0
2025-04-11 11:00:00,28.85,28.93,28.75,28.82,509230.0,28.5175,28.5965,28.4186,28.4878,509230.0
2025-04-11 11:30:00,28.82,28.95,28.8,28.92,427548.0,28.4878,28.6163,28.468,28.5866,427548.0
2025-04-11 12:00:00,28.93,29.02,28.91,28.96,236490.0,28.5965,28.6855,28.5768,28.6262,236490.0
2025-04-11 12:30:00,28.95,29.1,28.95,29.06,284394.0,28.6163,28.7646,28.6163,28.725,284394.0
2025-04-11 13:00:00,29.06,29.09,28.97,28.98,253932.0,28.725,28.7547,28.6361,28.646,253932.0
2025-04-11 13:30:00,28.98,29.15,28.95,29.08,301665.0,28.646,28.814,28.6163,28.7448,301665.0
2025-04-11 14:00:00,29.08,29.09,28.97,29.0,371885.0,28.7448,28.7547,28.6361,28.6657,371885.0
2025-04-11 14:30:00,29.0,29.03,28.97,28.99,375179.0,28.6657,28.6954,28.6361,28.6558,375179.0
2025-04-11 15:00:00,28.99,29.09,28.98,29.09,224612.0,28.6558,28.7547,28.646,28.7547,224612.0
2025-04-11 15:30:00,29.09,29.11,29.06,29.1,269641.0,28.7547,28.7745,28.725,28.7646,269641.0
2025-04-14 09:30:00,29.31,29.42,29.29,29.35,643749.0,28.9722,29.0809,28.9524,29.0117,643749.0
2025-04-14 10:00:00,29.36,29.44,29.32,29.42,358443.0,29.0216,29.1007,28.982,29.0809,358443.0
2025-04-14 10:30:00,29.42,29.45,29.38,29.4,351796.0,29.0809,29.1105,29.0413,29.0611,351796.0
2025-04-14 11:00:00,29.41,29.42,29.35,29.36,193321.0,29.071,29.0809,29.0117,29.0216,193321.0
2025-04-14 11:30:00,29.36,29.39,29.26,29.28,287808.0,29.0216,29.0512,28.9227,28.9425,287808.0
2025-04-14 12:00:00,29.28,29.33,29.27,29.3,150500.0,28.9425,28.9919,28.9326,28.9623,150500.0
2025-04-14 12:30:00,29.3,29.35,29.29,29.32,206627.0,28.9623,29.0117,28.9524,28.982,206627.0
2025-04-14 13:00:00,29.32,29.39,29.31,29.38,197852.0,28.982,29.0512,28.9722,29.0413,197852.0
2025-04-14 13:30:00,29.38,29.4,29.34,29.38,174599.0,29.0413,29.0611,29.0018,29.0413,174599.0
2025-04-14 14:00:00,29.38,29.43,29.38,29.42,302460.0,29.0413,29.0908,29.0413,29.0809,302460.0
2025-04-14 14:30:00,29.42,29.42,29.34,29.38,434895.0,29.0809,29.0809,29.0018,29.0413,434895.0
2025-04-14 15:00:00,29.38,29.42,29.36,29.37,613574.0,29.0413,29.0809,29.0216,29.0315,613574.0
2025-04-14 15:30:00,29.37,29.42,29.35,29.38,629798.0,29.0315,29.0809,29.0117,29.0413,629798.0
2025-04-15 09:30:00,29.34,29.52,29.33,29.49,559780.0,29.0018,29.1797,28.9919,29.1501,559780.0
2025-04-15 10:00:00,29.49,29.54,29.4,29.42,608477.0,29.1501,29.1995,29.0611,29.0809,608477.0
2025-04-15 10:30:00,29.41,29.44,29.34,29.35,576249.0,29.071,29.1007,29.0018,29.0117,576249.0
2025-04-15 11:00:00,29.34,29.38,29.32,29.34,680031.0,29.0018,29.0413,28.982,29.0018,680031.0
2025-04-15 11:30:00,29.34,29.39,29.33,29.37,532450.0,29.0018,29.0512,28.9919,29.0315,532450.0
2025-04-15 12:00:00,29.38,29.43,29.37,29.41,334313.0,29.0413,29.0908,29.0315,29.071,334313.0
2025-04-15 12:30:00,29.41,29.43,29.37,29.38,577803.0,29.071,29.0908,29.0315,29.0413,577803.0
2025-04-15 13:00:00,29.38,29.41,29.34,29.35,389878.0,29.0413,29.071,29.0018,29.0117,389878.0
2025-04-15 13:30:00,29.36,29.38,29.32,29.34,350767.0,29.0216,29.0413,28.982,29.0018,350767.0
2025-04-15 14:00:00,29.34,29.35,29.3,29.31,329394.0,29.0018,29.0117,28.9623,28.9722,329394.0
2025-04-15 14:30:00,29.32,29.37,29.31,29.35,224151.0,28.982,29.0315,28.9722,29.0117,224151.0
2025-04-15 15:00:00,29.34,29.39,29.33,29.37,146646.0,29.0018,29.0512,28.9919,29.0315,146646.0
2025-04-15 15:30:00,29.37,29.38,29.3,29.3,844371.0,29.0315,29.0413,28.9623,28.9623,844371.0
2025-04-16 09:30:00,29.2,29.31,29.17,29.28,278364.0,28.8634,28.9722,28.8338,28.9425,278364.0
2025-04-16 10:00:00,29.28,29.36,29.27,29.35,195775.0,28.9425,29.0216,28.9326,29.0117,195775.0
2025-04-16 10:30:00,29.35,29.4,29.34,29.38,183360.0,29.0117,29.0611,29.0018,29.0413,183360.0
2025-04-16 11:00:00,29.39,29.51,29.39,29.48,278601.0,29.0512,29.1698,29.0512,29.1402,278601.0
2025-04-16 11:30:00,29.48,29.51,29.44,29.45,141384.0,29.1402,29.1698,29.1007,29.1105,141384.0
2025-04-16 12:00:00,29.44,29.5,29.43,29.49,119559.0,29.1007,29.16,29.0908,29.1501,119559.0
2025-04-16 12:30:00,29.49,29.52,29.48,29.5,144019.0,29.1501,29.1797,29.1402,29.16,144019.0
2025-04-16 13:00:00,29.49,29.51,29.46,29.51,194523.0,29.1501,29.1698,29.1204,29.1698,194523.0
2025-04-16 13:30:00,29.51,29.51,29.35,29.39,260275.0,29.1698,29.1698,29.0117,29.0512,260275.0
2025-04-16 14:00:00,29.39,29.44,29.37,29.42,169634.0,29.0512,29.1007,29.0315,29.0809,169634.0
2025-04-16 14:30:00,29.42,29.42,29.35,29.36,121849.0,29.0809,29.0809,29.0117,29.0216,121849.0
2025-04-16 15:00:00,29.35,29.37,29.31,29.32,167225.0,29.0117,29.0315,28.9722,28.982,167225.0
2025-04-16 15:30:00,29.32,29.36,29.27,29.31,705195.0,28.982,29.0216,28.9326,28.9722,705195.0
2025-04-17 09:30:00,29.36,29.5,29.36,29.49,292906.0,29.0216,29.16,29.0216,29.1501,292906.0
2025-04-17 10:00:00,29.49,29.5,29.43,29.44,205550.0,29.1501,29.16,29.0908,29.1007,205550.0
2025-04-17 10:30:00,29.43,29.46,29.43,29.44,145344.0,29.0908,29.1204,29.0908,29.1007,145344.0
2025-04-17 11:00:00,29.44,29.5,29.43,29.46,143713.0,29.1007,29.16,29.0908,29.1204,143713.0
2025-04-17 11:30:00,29.46,29.48,29.44,29.45,192987.0,29.1204,29.1402,29.1007,29.1105,192987.0
2025-04-17 12:00:00,29.45,29.57,29.45,29.55,208051.0,29.1105,29.2292,29.1105,29.2094,208051.0
2025-04-17 12:30:00,29.55,29.56,29.48,29.53,218847.0,29.2094,29.2193,29.1402,29.1896,218847.0
2025-04-17 13:00:00,29.53,29.56,29.51,29.52,114716.0,29.1896,29.2193,29.1698,29.1797,114716.0
2025-04-17 13:30:00,29.52,29.58,29.51,29.55,190036.0,29.1797,29.239,29.1698,29.2094,190036.0
2025-04-17 14:00:00,29.55,29.58,29.52,29.54,235652.0,29.2094,29.239,29.1797,29.1995,235652.0
2025-04-17 14:30:00,29.54,29.55,29.49,29.5,366173.0,29.1995,29.2094,29.1501,29.16,366173.0
2025-04-17 15:00:00,29.51,29.52,29.48,29.5,235958.0,29.1698,29.1797,29.1402,29.16,235958.0
2025-04-17 15:30:00,29.51,29.56,29.5,29.53,433137.0,29.1698,29.2193,29.16,29.1896,433137.0
2025-04-21 09:30:00,29.39,29.44,29.34,29.36,557677.0,29.0512,29.1007,29.0018,29.0216,557677.0
2025-04-21 10:00:00,29.35,29.35,29.28,29.33,374455.0,29.0117,29.0117,28.9425,28.9919,374455.0
2025-04-21 10:30:00,29.33,29.37,29.32,29.32,217615.0,28.9919,29.0315,28.982,28.982,217615.0
2025-04-21 11:00:00,29.33,29.34,29.27,29.29,180455.0,28.9919,29.0018,28.9326,28.9524,180455.0
2025-04-21 11:30:00,29.3,29.3,29.24,29.26,202778.0,28.9623,28.9623,28.903,28.9227,202778.0
2025-04-21 12:00:00,29.26,29.29,29.22,29.24,543252.0,28.9227,28.9524,28.8832,28.903,543252.0
2025-04-21 12:30:00,29.24,29.29,29.23,29.25,230303.0,28.903,28.9524,28.8931,28.9128,230303.0
2025-04-21 13:00:00,29.26,29.27,29.21,29.22,246288.0,28.9227,28.9326,28.8733,28.8832,246288.0
2025-04-21 13:30:00,29.22,29.24,29.21,29.23,340240.0,28.8832,28.903,28.8733,28.8931,340240.0
2025-04-21 14:00:00,29.23,29.29,29.22,29.28,198508.0,28.8931,28.9524,28.8832,28.9425,198508.0
2025-04-21 14:30:00,29.28,29.29,29.22,29.24,178586.0,28.9425,28.9524,28.8832,28.903,178586.0
2025-04-21 15:00:00,29.24,29.28,29.23,29.25,246584.0,28.903,28.9425,28.8931,28.9128,246584.0
2025-04-21 15:30:00,29.26,29.3,29.24,29.3,315422.0,28.9227,28.9623,28.903,28.9623,315422.0
2025-04-22 09:30:00,29.48,29.58,29.44,29.53,428753.0,29.1402,29.239,29.1007,29.1896,428753.0
2025-04-22 10:00:00,29.53,29.56,29.51,29.52,192564.0,29.1896,29.2193,29.1698,29.1797,192564.0
2025-04-22 10:30:00,29.53,29.55,29.48,29.52,178466.0,29.1896,29.2094,29.1402,29.1797,178466.0
2025-04-22 11:00:00,29.52,29.63,29.52,29.61,287121.0,29.1797,29.2885,29.1797,29.2687,287121.0
2025-04-22 11:30:00,29.61,29.63,29.56,29.62,358555.0,29.2687,29.2885,29.2193,29.2786,358555.0
2025-04-22 12:00:00,29.62,29.69,29.61,29.68,277351.0,29.2786,29.3478,29.2687,29.3379,277351.0
2025-04-22 12:30:00,29.67,29.67,29.6,29.61,276507.0,29.328,29.328,29.2588,29.2687,276507.0
2025-04-22 13:00:00,29.61,29.64,29.55,29.56,189338.0,29.2687,29.2983,29.2094,29.2193,189338.0
2025-04-22 13:30:00,29.56,29.6,29.52,29.53,172534.0,29.2193,29.2588,29.1797,29.1896,172534.0
2025-04-22 14:00:00,29.52,29.62,29.52,29.61,295158.0,29.1797,29.2786,29.1797,29.2687,295158.0
2025-04-22 14:30:00,29.61,29.63,29.6,29.61,172162.0,29.2687,29.2885,29.2588,29.2687,172162.0
2025-04-22 15:00:00,29.61,29.61,29.57,29.58,105250.0,29.2687,29.2687,29.2292,29.239,105250.0
2025-04-22 15:30:00,29.58,29.63,29.58,29.62,240900.0,29.239,29.2885,29.239,29.2786,240900.0
2025-04-23 09:30:00,30.0,30.13,29.94,30.02,892660.0,29.6542,29.7827,29.5949,29.674,892660.0
2025-04-23 10:00:00,30.03,30.07,29.99,30.04,342929.0,29.6839,29.7234,29.6443,29.6937,342929.0
2025-04-23 10:30:00,30.04,30.09,30.01,30.01,1099485.0,29.6937,29.7432,29.6641,29.6641,1099485.0
2025-04-23 11:00:00,30.02,30.04,29.92,29.94,219704.0,29.674,29.6937,29.5751,29.5949,219704.0
2025-04-23 11:30:00,29.94,29.97,29.87,29.91,289103.0,29.5949,29.6245,29.5257,29.5652,289103.0
2025-04-23 12:00:00,29.91,29.91,29.82,29.87,249149.0,29.5652,29.5652,29.4763,29.5257,249149.0
2025-04-23 12:30:00,29.88,29.93,29.87,29.92,153345.0,29.5356,29.585,29.5257,29.5751,153345.0
2025-04-23 13:00:00,29.92,29.95,29.89,29.93,121120.0,29.5751,29.6048,29.5455,29.585,121120.0
2025-04-23 13:30:00,29.93,29.95,29.88,29.94,175102.0,29.585,29.6048,29.5356,29.5949,175102.0
2025-04-23 14:00:00,29.94,29.97,29.91,29.92,141389.0,29.5949,29.6245,29.5652,29.5751,141389.0
2025-04-23 14:30:00,29.93,29.96,29.92,29.94,138201.0,29.585,29.6147,29.5751,29.5949,138201.0
2025-04-23 15:00:00,29.94,29.96,29.9,29.91,119030.0,29.5949,29.6147,29.5554,29.5652,119030.0
2025-04-23 15:30:00,29.9,29.93,29.86,29.9,289941.0,29.5554,29.585,29.5158,29.5554,289941.0
2025-04-24 09:30:00,29.95,30.05,29.91,30.03,368213.0,29.6048,29.7036,29.5652,29.6839,368213.0
2025-04-24 10:00:00,30.02,30.06,30.01,30.06,131820.0,29.674,29.7135,29.6641,29.7135,131820.0
2025-04-24 10:30:00,30.05,30.12,30.05,30.09,171304.0,29.7036,29.7728,29.7036,29.7432,171304.0
2025-04-24 11:00:00,30.09,30.11,30.06,30.1,220286.0,29.7432,29.7629,29.7135,29.753,220286.0
2025-04-24 11:30:00,30.09,30.11,30.07,30.09,183992.0,29.7432,29.7629,29.7234,29.7432,183992.0
2025-04-24 12:00:00,30.09,30.13,30.08,30.13,113551.0,29.7432,29.7827,29.7333,29.7827,113551.0
2025-04-24 12:30:00,30.13,30.16,30.11,30.15,285425.0,29.7827,29.8124,29.7629,29.8025,285425.0
2025-04-24 13:00:00,30.14,30.15,30.11,30.14,222131.0,29.7926,29.8025,29.7629,29.7926,222131.0
2025-04-24 13:30:00,30.14,30.15,30.12,30.15,161105.0,29.7926,29.8025,29.7728,29.8025,161105.0
2025-04-24 14:00:00,30.15,30.19,30.13,30.16,366731.0,29.8025,29.842,29.7827,29.8124,366731.0
2025-04-24 14:30:00,30.16,30.18,30.14,30.16,124614.0,29.8124,29.8321,29.7926,29.8124,124614.0
2025-04-24 15:00:00,30.16,30.16,30.1,30.13,262670.0,29.8124,29.8124,29.753,29.7827,262670.0
2025-04-24 15:30:00,30.13,30.19,30.12,30.19,520805.0,29.7827,29.842,29.7728,29.842,520805.0
2025-04-25 09:30:00,30.21,30.23,30.12,30.15,257738.0,29.8618,29.8815,29.7728,29.8025,257738.0
2025-04-25 10:00:00,30.15,30.18,30.11,30.15,167464.0,29.8025,29.8321,29.7629,29.8025,167464.0
2025-04-25 10:30:00,30.15,30.17,30.1,30.12,188126.0,29.8025,29.8222,29.753,29.7728,188126.0
2025-04-25 11:00:00,30.11,30.11,30.05,30.07,186746.0,29.7629,29.7629,29.7036,29.7234,186746.0
2025-04-25 11:30:00,30.06,30.09,30.05,30.07,186024.0,29.7135,29.7432,29.7036,29.7234,186024.0
2025-04-25 12:00:00,30.07,30.12,30.06,30.11,145972.0,29.7234,29.7728,29.7135,29.7629,145972.0
2025-04-25 12:30:00,30.11,30.13,30.09,30.1,131277.0,29.7629,29.7827,29.7432,29.753,131277.0
2025-04-25 13:00:00,30.1,30.17,30.09,30.16,176631.0,29.753,29.8222,29.7432,29.8124,176631.0
2025-04-25 13:30:00,30.16,30.16,30.05,30.07,220518.0,29.8124,29.8124,29.7036,29.7234,220518.0
2025-04-25 14:00:00,30.07,30.15,30.06,30.12,218849.0,29.7234,29.8025,29.7135,29.7728,218849.0
2025-04-25 14:30:00,30.13,30.15,30.12,30.15,108985.0,29.7827,29.8025,29.7728,29.8025,108985.0
2025-04-25 15:00:00,30.15,30.26,30.14,30.21,1207722.0,29.8025,29.9112,29.7926,29.8618,1207722.0
2025-04-25 15:30:00,30.21,30.24,30.18,30.23,266500.0,29.8618,29.8914,29.8321,29.8815,266500.0
2025-04-28 09:30:00,30.22,30.34,30.21,30.25,268562.0,29.8717,29.9903,29.8618,29.9013,268562.0
2025-04-28 10:00:00,30.24,30.32,30.23,30.29,98340.0,29.8914,29.9705,29.8815,29.9409,98340.0
2025-04-28 10:30:00,30.3,30.31,30.26,30.28,91640.0,29.9507,29.9606,29.9112,29.931,91640.0
2025-04-28 11:00:00,30.28,30.29,30.2,30.2,82388.0,29.931,29.9409,29.8519,29.8519,82388.0
2025-04-28 11:30:00,30.21,30.25,30.2,30.23,130599.0,29.8618,29.9013,29.8519,29.8815,130599.0
2025-04-28 12:00:00,30.22,30.23,30.16,30.2,131042.0,29.8717,29.8815,29.8124,29.8519,131042.0
2025-04-28 12:30:00,30.2,30.25,30.19,30.21,69506.0,29.8519,29.9013,29.842,29.8618,69506.0
2025-04-28 13:00:00,30.23,30.23,30.19,30.2,78011.0,29.8815,29.8815,29.842,29.8519,78011.0
2025-04-28 13:30:00,30.2,30.25,30.18,30.24,116244.0,29.8519,29.9013,29.8321,29.8914,116244.0
2025-04-28 14:00:00,30.25,30.27,30.24,30.27,150568.0,29.9013,29.9211,29.8914,29.9211,150568.0
2025-04-28 14:30:00,30.27,30.27,30.25,30.26,116837.0,29.9211,29.9211,29.9013,29.9112,116837.0
2025-04-28 15:00:00,30.26,30.3,30.25,30.29,189370.0,29.9112,29.9507,29.9013,29.9409,189370.0
2025-04-28 15:30:00,30.29,30.32,30.26,30.3,141087.0,29.9409,29.9705,29.9112,29.9507,141087.0
2025-04-29 09:30:00,30.25,30.33,30.23,30.32,219052.0,29.9013,29.9804,29.8815,29.9705,219052.0
2025-04-29 10:00:00,30.31,30.32,30.23,30.25,159350.0,29.9606,29.9705,29.8815,29.9013,159350.0
2025-04-29 10:30:00,30.25,30.32,30.24,30.32,88823.0,29.9013,29.9705,29.8914,29.9705,88823.0
2025-04-29 11:00:00,30.32,30.38,30.3,30.37,131082.0,29.9705,30.0298,29.9507,30.0199,131082.0
2025-04-29 11:30:00,30.37,30.38,30.31,30.34,537299.0,30.0199,30.0298,29.9606,29.9903,537299.0
2025-04-29 12:00:00,30.34,30.39,30.33,30.37,124003.0,29.9903,30.0397,29.9804,30.0199,124003.0
2025-04-29 12:30:00,30.37,30.37,30.31,30.34,109294.0,30.0199,30.0199,29.9606,29.9903,109294.0
2025-04-29 13:00:00,30.33,30.37,30.33,30.36,38276.0,29.9804,30.0199,29.9804,30.01,38276.0
2025-04-29 13:30:00,30.36,30.38,30.35,30.37,104674.0,30.01,30.0298,30.0002,30.0199,104674.0
2025-04-29 14:00:00,30.38,30.38,30.35,30.37,100563.0,30.0298,30.0298,30.0002,30.0199,100563.0
2025-04-29 14:30:00,30.37,30.37,30.32,30.35,137346.0,30.0199,30.0199,29.9705,30.0002,137346.0
2025-04-29 15:00:00,30.35,30.36,30.33,30.35,133918.0,30.0002,30.01,29.9804,30.0002,133918.0
2025-04-29 15:30:00,30.36,30.36,30.33,30.34,298503.0,30.01,30.01,29.9804,29.9903,298503.0
2025-04-30 09:30:00,30.18,30.19,30.03,30.04,449314.0,29.8321,29.842,29.6839,29.6937,449314.0
2025-04-30 10:00:00,30.04,30.13,30.03,30.11,264950.0,29.6937,29.7827,29.6839,29.7629,264950.0
2025-04-30 10:30:00,30.12,30.18,30.11,30.18,201170.0,29.7728,29.8321,29.7629,29.8321,201170.0
2025-04-30 11:00:00,30.18,30.22,30.18,30.2,189316.0,29.8321,29.8717,29.8321,29.8519,189316.0
2025-04-30 11:30:00,30.2,30.23,30.19,30.22,127119.0,29.8519,29.8815,29.842,29.8717,127119.0
2025-04-30 12:00:00,30.21,30.24,30.17,30.18,219409.0,29.8618,29.8914,29.8222,29.8321,219409.0
2025-04-30 12:30:00,30.18,30.21,30.16,30.2,169157.0,29.8321,29.8618,29.8124,29.8519,169157.0
2025-04-30 13:00:00,30.21,30.22,30.17,30.21,86640.0,29.8618,29.8717,29.8222,29.8618,86640.0
2025-04-30 13:30:00,30.21,30.25,30.19,30.19,362604.0,29.8618,29.9013,29.842,29.842,362604.0
2025-04-30 14:00:00,30.19,30.23,30.16,30.18,277338.0,29.842,29.8815,29.8124,29.8321,277338.0
2025-04-30 14:30:00,30.18,30.2,30.12,30.13,149479.0,29.8321,29.8519,29.7728,29.7827,149479.0
2025-04-30 15:00:00,30.13,30.15,30.12,30.13,210249.0,29.7827,29.8025,29.7728,29.7827,210249.0
2025-04-30 15:30:00,30.12,30.25,30.12,30.19,436013.0,29.7728,29.9013,29.7728,29.842,436013.0
2025-05-01 09:30:00,30.17,30.17,30.04,30.04,239360.0,29.9957,29.9957,29.8664,29.8664,239360.0
2025-05-01 10:00:00,30.04,30.07,29.97,30.02,362358.0,29.8664,29.8963,29.7968,29.8465,362358.0
2025-05-01 10:30:00,30.01,30.07,29.97,30.05,404453.0,29.8366,29.8963,29.7968,29.8764,404453.0
2025-05-01 11:00:00,30.04,30.08,30.01,30.03,264535.0,29.8664,29.9062,29.8366,29.8565,264535.0
2025-05-01 11:30:00,30.03,30.03,29.91,29.92,259944.0,29.8565,29.8565,29.7372,29.7471,259944.0
2025-05-01 12:00:00,29.92,29.96,29.91,29.95,165676.0,29.7471,29.7869,29.7372,29.777,165676.0
2025-05-01 12:30:00,29.95,29.97,29.94,29.96,111703.0,29.777,29.7968,29.767,29.7869,111703.0
2025-05-01 13:00:00,29.96,30.02,29.95,30.01,127111.0,29.7869,29.8465,29.777,29.8366,127111.0
2025-05-01 13:30:00,30.01,30.02,29.97,30.0,101704.0,29.8366,29.8465,29.7968,29.8267,101704.0
2025-05-01 14:00:00,30.0,30.02,29.99,30.02,144999.0,29.8267,29.8465,29.8167,29.8465,144999.0
2025-05-01 14:30:00,30.02,30.05,30.0,30.04,157168.0,29.8465,29.8764,29.8267,29.8664,157168.0
2025-05-01 15:00:00,30.04,30.06,30.03,30.05,135186.0,29.8664,29.8863,29.8565,29.8764,135186.0
2025-05-01 15:30:00,30.05,30.06,29.94,29.95,701125.0,29.8764,29.8863,29.767,29.777,701125.0
2025-05-02 09:30:00,30.0,30.11,30.0,30.09,299242.0,29.8267,29.936,29.8267,29.9161,299242.0
2025-05-02 10:00:00,30.09,30.21,30.07,30.21,375689.0,29.9161,30.0355,29.8963,30.0355,375689.0
2025-05-02 10:30:00,30.2,30.24,30.19,30.24,270650.0,30.0255,30.0653,30.0156,30.0653,270650.0
2025-05-02 11:00:00,30.24,30.24,30.1,30.12,666265.0,30.0653,30.0653,29.9261,29.946,666265.0
2025-05-02 11:30:00,30.12,30.14,30.08,30.09,339408.0,29.946,29.9659,29.9062,29.9161,339408.0
2025-05-02 12:00:00,30.1,30.15,30.09,30.11,227797.0,29.9261,29.9758,29.9161,29.936,227797.0
2025-05-02 12:30:00,30.12,30.16,30.1,30.15,343074.0,29.946,29.9857,29.9261,29.9758,343074.0
2025-05-02 13:00:00,30.15,30.19,30.13,30.17,127997.0,29.9758,30.0156,29.9559,29.9957,127997.0
2025-05-02 13:30:00,30.17,30.19,30.16,30.18,83197.0,29.9957,30.0156,29.9857,30.0056,83197.0
2025-05-02 14:00:00,30.18,30.2,30.15,30.17,215302.0,30.0056,30.0255,29.9758,29.9957,215302.0
2025-05-02 14:30:00,30.17,30.18,30.14,30.16,257571.0,29.9957,30.0056,29.9659,29.9857,257571.0
2025-05-02 15:00:00,30.16,30.17,30.12,30.15,345929.0,29.9857,29.9957,29.946,29.9758,345929.0
2025-05-02 15:30:00,30.14,30.17,30.09,30.14,688892.0,29.9659,29.9957,29.9161,29.9659,688892.0
2025-05-05 09:30:00,30.06,30.14,30.05,30.11,288474.0,29.8863,29.9659,29.8764,29.936,288474.0
2025-05-05 10:00:00,30.11,30.13,30.06,30.11,194388.0,29.936,29.9559,29.8863,29.936,194388.0
2025-05-05 10:30:00,30.11,30.17,30.1,30.14,203690.0,29.936,29.9957,29.9261,29.9659,203690.0
2025-05-05 11:00:00,30.14,30.15,30.1,30.11,186245.0,29.9659,29.9758,29.9261,29.936,186245.0
2025-05-05 11:30:00,30.11,30.11,30.07,30.1,122039.0,29.936,29.936,29.8963,29.9261,122039.0
2025-05-05 12:00:00,30.1,30.13,30.09,30.09,184206.0,29.9261,29.9559,29.9161,29.9161,184206.0
2025-05-05 12:30:00,30.1,30.13,30.09,30.1,177315.0,29.9261,29.9559,29.9161,29.9261,177315.0
2025-05-05 13:00:00,30.11,30.11,30.07,30.08,173313.0,29.936,29.936,29.8963,29.9062,173313.0
2025-05-05 13:30:00,30.07,30.08,30.03,30.07,151350.0,29.8963,29.9062,29.8565,29.8963,151350.0
2025-05-05 14:00:00,30.06,30.09,30.06,30.07,97164.0,29.8863,29.9161,29.8863,29.8963,97164.0
2025-05-05 14:30:00,30.06,30.08,30.03,30.05,98025.0,29.8863,29.9062,29.8565,29.8764,98025.0
2025-05-05 15:00:00,30.04,30.06,30.02,30.03,192212.0,29.8664,29.8863,29.8465,29.8565,192212.0
2025-05-05 15:30:00,30.02,30.04,29.98,29.99,265427.0,29.8465,29.8664,29.8068,29.8167,265427.0
2025-05-06 09:30:00,29.96,30.03,29.92,29.97,410684.0,29.7869,29.8565,29.7471,29.7968,410684.0
2025-05-06 10:00:00,29.97,30.07,29.97,30.04,483463.0,29.7968,29.8963,29.7968,29.8664,483463.0
2025-05-06 10:30:00,30.05,30.08,30.03,30.05,83804.0,29.8764,29.9062,29.8565,29.8764,83804.0
2025-05-06 11:00:00,30.05,30.09,30.04,30.07,166818.0,29.8764,29.9161,29.8664,29.8963,166818.0
2025-05-06 11:30:00,30.09,30.12,30.03,30.04,153637.0,29.9161,29.946,29.8565,29.8664,153637.0
2025-05-06 12:00:00,30.04,30.07,30.01,30.03,176339.0,29.8664,29.8963,29.8366,29.8565,176339.0
2025-05-06 12:30:00,30.04,30.04,29.95,29.96,194905.0,29.8664,29.8664,29.777,29.7869,194905.0
2025-05-06 13:00:00,29.97,30.04,29.97,30.04,152356.0,29.7968,29.8664,29.7968,29.8664,152356.0
2025-05-06 13:30:00,30.04,30.05,30.01,30.04,137865.0,29.8664,29.8764,29.8366,29.8664,137865.0
2025-05-06 14:00:00,30.04,30.1,30.03,30.09,165323.0,29.8664,29.9261,29.8565,29.9161,165323.0
2025-05-06 14:30:00,30.09,30.13,30.08,30.12,142497.0,29.9161,29.9559,29.9062,29.946,142497.0
2025-05-06 15:00:00,30.12,30.13,30.09,30.12,175589.0,29.946,29.9559,29.9161,29.946,175589.0
2025-05-06 15:30:00,30.12,30.12,30.07,30.08,500521.0,29.946,29.946,29.8963,29.9062,500521.0
2025-05-07 09:30:00,30.24,30.24,30.1,30.18,360026.0,30.0653,30.0653,29.9261,30.0056,360026.0
2025-05-07 10:00:00,30.18,30.21,30.12,30.15,325185.0,30.0056,30.0355,29.946,29.9758,325185.0
2025-05-07 10:30:00,30.15,30.15,30.09,30.11,231212.0,29.9758,29.9758,29.9161,29.936,231212.0
2025-05-07 11:00:00,30.1,30.12,30.08,30.11,142007.0,29.9261,29.946,29.9062,29.936,142007.0
2025-05-07 11:30:00,30.11,30.16,30.1,30.13,147208.0,29.936,29.9857,29.9261,29.9559,147208.0
2025-05-07 12:00:00,30.13,30.13,30.1,30.1,133705.0,29.9559,29.9559,29.9261,29.9261,133705.0
2025-05-07 12:30:00,30.11,30.16,30.1,30.16,136275.0,29.936,29.9857,29.9261,29.9857,136275.0
2025-05-07 13:00:00,30.16,30.17,30.15,30.15,146004.0,29.9857,29.9957,29.9758,29.9758,146004.0
2025-05-07 13:30:00,30.15,30.17,30.13,30.14,395753.0,29.9758,29.9957,29.9559,29.9659,395753.0
2025-05-07 14:00:00,30.14,30.16,30.09,30.12,188840.0,29.9659,29.9857,29.9161,29.946,188840.0
2025-05-07 14:30:00,30.12,30.18,30.09,30.16,209936.0,29.946,30.0056,29.9161,29.9857,209936.0
2025-05-07 15:00:00,30.16,30.17,30.11,30.13,111995.0,29.9857,29.9957,29.936,29.9559,111995.0
2025-05-07 15:30:00,30.12,30.18,30.11,30.15,236359.0,29.946,30.0056,29.936,29.9758,236359.0
2025-05-08 09:30:00,30.18,30.24,30.17,30.2,248543.0,30.0056,30.0653,29.9957,30.0255,248543.0
2025-05-08 10:00:00,30.2,30.21,30.14,30.18,88806.0,30.0255,30.0355,29.9659,30.0056,88806.0
2025-05-08 10:30:00,30.18,30.21,30.12,30.12,167919.0,30.0056,30.0355,29.946,29.946,167919.0
2025-05-08 11:00:00,30.12,30.23,30.11,30.21,97147.0,29.946,30.0553,29.936,30.0355,97147.0
2025-05-08 11:30:00,30.21,30.29,30.19,30.27,212633.0,30.0355,30.115,30.0156,30.0951,212633.0
2025-05-08 12:00:00,30.27,30.32,30.26,30.29,209865.0,30.0951,30.1448,30.0852,30.115,209865.0
2025-05-08 12:30:00,30.29,30.34,30.28,30.33,143926.0,30.115,30.1647,30.105,30.1548,143926.0
2025-05-08 13:00:00,30.32,30.32,30.26,30.27,131997.0,30.1448,30.1448,30.0852,30.0951,131997.0
2025-05-08 13:30:00,30.28,30.28,30.22,30.23,163145.0,30.105,30.105,30.0454,30.0553,163145.0
2025-05-08 14:00:00,30.23,30.25,30.22,30.23,122071.0,30.0553,30.0752,30.0454,30.0553,122071.0
2025-05-08 14:30:00,30.23,30.25,30.18,30.19,1000205.0,30.0553,30.0752,30.0056,30.0156,1000205.0
2025-05-08 15:00:00,30.19,30.2,30.14,30.17,1016792.0,30.0156,30.0255,29.9659,29.9957,1016792.0
2025-05-08 15:30:00,30.17,30.18,30.12,30.14,502755.0,29.9957,30.0056,29.946,29.9659,502755.0
2025-05-09 09:30:00,30.17,30.23,30.16,30.22,179098.0,29.9957,30.0553,29.9857,30.0454,179098.0
2025-05-09 10:00:00,30.22,30.25,30.19,30.2,155445.0,30.0454,30.0752,30.0156,30.0255,155445.0
2025-05-09 10:30:00,30.21,30.23,30.16,30.23,236242.0,30.0355,30.0553,29.9857,30.0553,236242.0
2025-05-09 11:00:00,30.22,30.23,30.16,30.17,268610.0,30.0454,30.0553,29.9857,29.9957,268610.0
2025-05-09 11:30:00,30.17,30.19,30.15,30.17,101988.0,29.9957,30.0156,29.9758,29.9957,101988.0
2025-05-09 12:00:00,30.18,30.18,30.12,30.13,109449.0,30.0056,30.0056,29.946,29.9559,109449.0
2025-05-09 12:30:00,30.13,30.15,30.1,30.12,115554.0,29.9559,29.9758,29.9261,29.946,115554.0
2025-05-09 13:00:00,30.12,30.17,30.11,30.17,178054.0,29.946,29.9957,29.936,29.9957,178054.0
2025-05-09 13:30:00,30.17,30.22,30.16,30.19,374325.0,29.9957,30.0454,29.9857,30.0156,374325.0
2025-05-09 14:00:00,30.18,30.19,30.14,30.15,375312.0,30.0056,30.0156,29.9659,29.9758,375312.0
2025-05-09 14:30:00,30.16,30.18,30.15,30.18,71095.0,29.9857,30.0056,29.9758,30.0056,71095.0
2025-05-09 15:00:00,30.18,30.2,30.16,30.16,114992.0,30.0056,30.0255,29.9857,29.9857,114992.0
2025-05-09 15:30:00,30.17,30.18,30.13,30.16,232362.0,29.9957,30.0056,29.9559,29.9857,232362.0
2025-05-12 09:30:00,30.47,30.48,30.37,30.38,438562.0,30.2939,30.3039,30.1945,30.2045,438562.0
2025-05-12 10:00:00,30.38,30.41,30.32,30.33,220313.0,30.2045,30.2343,30.1448,30.1548,220313.0
2025-05-12 10:30:00,30.33,30.38,30.31,30.37,180090.0,30.1548,30.2045,30.1349,30.1945,180090.0
2025-05-12 11:00:00,30.37,30.41,30.34,30.35,327927.0,30.1945,30.2343,30.1647,30.1746,327927.0
2025-05-12 11:30:00,30.35,30.36,30.3,30.33,181587.0,30.1746,30.1846,30.1249,30.1548,181587.0
2025-05-12 12:00:00,30.34,30.37,30.33,30.35,62865.0,30.1647,30.1945,30.1548,30.1746,62865.0
2025-05-12 12:30:00,30.36,30.39,30.34,30.38,158031.0,30.1846,30.2144,30.1647,30.2045,158031.0
2025-05-12 13:00:00,30.39,30.41,30.35,30.35,182813.0,30.2144,30.2343,30.1746,30.1746,182813.0
2025-05-12 13:30:00,30.35,30.37,30.33,30.34,122136.0,30.1746,30.1945,30.1548,30.1647,122136.0
2025-05-12 14:00:00,30.34,30.36,30.32,30.34,135265.0,30.1647,30.1846,30.1448,30.1647,135265.0
2025-05-12 14:30:00,30.34,30.36,30.33,30.35,452814.0,30.1647,30.1846,30.1548,30.1746,452814.0
2025-05-12 15:00:00,30.35,30.36,30.32,30.33,166671.0,30.1746,30.1846,30.1448,30.1548,166671.0
2025-05-12 15:30:00,30.33,30.34,30.3,30.33,290317.0,30.1548,30.1647,30.1249,30.1548,290317.0
2025-05-13 09:30:00,30.36,30.45,30.33,30.39,404619.0,30.1846,30.2741,30.1548,30.2144,404619.0
2025-05-13 10:00:00,30.39,30.42,30.35,30.35,150761.0,30.2144,30.2442,30.1746,30.1746,150761.0
2025-05-13 10:30:00,30.35,30.38,30.34,30.37,260471.0,30.1746,30.2045,30.1647,30.1945,260471.0
2025-05-13 11:00:00,30.36,30.41,30.36,30.41,135477.0,30.1846,30.2343,30.1846,30.2343,135477.0
2025-05-13 11:30:00,30.41,30.42,30.38,30.38,223784.0,30.2343,30.2442,30.2045,30.2045,223784.0
2025-05-13 12:00:00,30.39,30.4,30.36,30.39,148461.0,30.2144,30.2244,30.1846,30.2144,148461.0
2025-05-13 12:30:00,30.4,30.43,30.39,30.41,77760.0,30.2244,30.2542,30.2144,30.2343,77760.0
2025-05-13 13:00:00,30.41,30.44,30.4,30.42,229635.0,30.2343,30.2641,30.2244,30.2442,229635.0
2025-05-13 13:30:00,30.43,30.44,30.41,30.41,172923.0,30.2542,30.2641,30.2343,30.2343,172923.0
2025-05-13 14:00:00,30.42,30.42,30.4,30.41,77686.0,30.2442,30.2442,30.2244,30.2343,77686.0
2025-05-13 14:30:00,30.41,30.42,30.39,30.42,97877.0,30.2343,30.2442,30.2144,30.2442,97877.0
2025-05-13 15:00:00,30.41,30.42,30.39,30.42,175692.0,30.2343,30.2442,30.2144,30.2442,175692.0
2025-05-13 15:30:00,30.41,30.43,30.39,30.43,274773.0,30.2343,30.2542,30.2144,30.2542,274773.0
2025-05-14 09:30:00,30.41,30.45,30.37,30.41,350277.0,30.2343,30.2741,30.1945,30.2343,350277.0
2025-05-14 10:00:00,30.41,30.45,30.39,30.44,163181.0,30.2343,30.2741,30.2144,30.2641,163181.0
2025-05-14 10:30:00,30.44,30.46,30.4,30.4,181041.0,30.2641,30.284,30.2244,30.2244,181041.0
2025-05-14 11:00:00,30.41,30.42,30.37,30.42,188869.0,30.2343,30.2442,30.1945,30.2442,188869.0
2025-05-14 11:30:00,30.41,30.43,30.39,30.42,327107.0,30.2343,30.2542,30.2144,30.2442,327107.0
2025-05-14 12:00:00,30.42,30.44,30.41,30.43,124101.0,30.2442,30.2641,30.2343,30.2542,124101.0
2025-05-14 12:30:00,30.43,30.45,30.41,30.43,140477.0,30.2542,30.2741,30.2343,30.2542,140477.0
2025-05-14 13:00:00,30.42,30.43,30.38,30.39,164351.0,30.2442,30.2542,30.2045,30.2144,164351.0
2025-05-14 13:30:00,30.4,30.41,30.38,30.39,127937.0,30.2244,30.2343,30.2045,30.2144,127937.0
2025-05-14 14:00:00,30.4,30.4,30.33,30.33,162645.0,30.2244,30.2244,30.1548,30.1548,162645.0
2025-05-14 14:30:00,30.33,30.34,30.31,30.33,133693.0,30.1548,30.1647,30.1349,30.1548,133693.0
2025-05-14 15:00:00,30.33,30.34,30.3,30.31,163555.0,30.1548,30.1647,30.1249,30.1349,163555.0
2025-05-14 15:30:00,30.3,30.31,30.27,30.3,233318.0,30.1249,30.1349,30.0951,30.1249,233318.0
2025-05-15 09:30:00,30.26,30.4,30.25,30.39,244384.0,30.0852,30.2244,30.0752,30.2144,244384.0
2025-05-15 10:00:00,30.39,30.4,30.35,30.35,135482.0,30.2144,30.2244,30.1746,30.1746,135482.0
2025-05-15 10:30:00,30.35,30.37,30.32,30.36,165803.0,30.1746,30.1945,30.1448,30.1846,165803.0
2025-05-15 11:00:00,30.36,30.48,30.35,30.48,375180.0,30.1846,30.3039,30.1746,30.3039,375180.0
2025-05-15 11:30:00,30.48,30.49,30.45,30.47,267490.0,30.3039,30.3138,30.2741,30.2939,267490.0
2025-05-15 12:00:00,30.47,30.5,30.45,30.48,275569.0,30.2939,30.3238,30.2741,30.3039,275569.0
2025-05-15 12:30:00,30.47,30.5,30.46,30.49,150298.0,30.2939,30.3238,30.284,30.3138,150298.0
2025-05-15 13:00:00,30.49,30.5,30.46,30.46,140367.0,30.3138,30.3238,30.284,30.284,140367.0
2025-05-15 13:30:00,30.46,30.47,30.44,30.45,140832.0,30.284,30.2939,30.2641,30.2741,140832.0
2025-05-15 14:00:00,30.44,30.45,30.42,30.45,159463.0,30.2641,30.2741,30.2442,30.2741,159463.0
2025-05-15 14:30:00,30.45,30.47,30.44,30.46,89616.0,30.2741,30.2939,30.2641,30.284,89616.0
2025-05-15 15:00:00,30.46,30.46,30.42,30.43,243669.0,30.284,30.284,30.2442,30.2542,243669.0
2025-05-15 15:30:00,30.44,30.47,30.43,30.47,281670.0,30.2641,30.2939,30.2542,30.2939,281670.0
2025-05-16 09:30:00,30.53,30.55,30.47,30.5,203166.0,30.3536,30.3735,30.2939,30.3238,203166.0
2025-05-16 10:00:00,30.49,30.49,30.44,30.45,135835.0,30.3138,30.3138,30.2641,30.2741,135835.0
2025-05-16 10:30:00,30.45,30.45,30.38,30.4,94881.0,30.2741,30.2741,30.2045,30.2244,94881.0
2025-05-16 11:00:00,30.4,30.45,30.39,30.44,111393.0,30.2244,30.2741,30.2144,30.2641,111393.0
2025-05-16 11:30:00,30.44,30.46,30.43,30.44,157630.0,30.2641,30.284,30.2542,30.2641,157630.0
2025-05-16 12:00:00,30.44,30.46,30.44,30.46,118108.0,30.2641,30.284,30.2641,30.284,118108.0
2025-05-16 12:30:00,30.46,30.48,30.44,30.48,117839.0,30.284,30.3039,30.2641,30.3039,117839.0
2025-05-16 13:00:00,30.48,30.5,30.47,30.49,97814.0,30.3039,30.3238,30.2939,30.3138,97814.0
2025-05-16 13:30:00,30.5,30.52,30.49,30.51,99288.0,30.3238,30.3437,30.3138,30.3337,99288.0
2025-05-16 14:00:00,30.51,30.52,30.5,30.52,81688.0,30.3337,30.3437,30.3238,30.3437,81688.0
2025-05-16 14:30:00,30.52,30.54,30.51,30.54,146496.0,30.3437,30.3635,30.3337,30.3635,146496.0
2025-05-16 15:00:00,30.54,30.56,30.53,30.56,133824.0,30.3635,30.3834,30.3536,30.3834,133824.0
2025-05-16 15:30:00,30.55,30.56,30.53,30.55,255625.0,30.3735,30.3834,30.3536,30.3735,255625.0
2025-05-19 09:30:00,30.38,30.43,30.32,30.39,507201.0,30.2045,30.2542,30.1448,30.2144,507201.0
2025-05-19 10:00:00,30.4,30.44,30.38,30.39,186957.0,30.2244,30.2641,30.2045,30.2144,186957.0
2025-05-19 10:30:00,30.39,30.47,30.38,30.44,180428.0,30.2144,30.2939,30.2045,30.2641,180428.0
2025-05-19 11:00:00,30.44,30.47,30.44,30.45,73980.0,30.2641,30.2939,30.2641,30.2741,73980.0
2025-05-19 11:30:00,30.45,30.47,30.43,30.44,63414.0,30.2741,30.2939,30.2542,30.2641,63414.0
2025-05-19 12:00:00,30.44,30.46,30.43,30.46,92821.0,30.2641,30.284,30.2542,30.284,92821.0
2025-05-19 12:30:00,30.46,30.47,30.44,30.46,107250.0,30.284,30.2939,30.2641,30.284,107250.0
2025-05-19 13:00:00,30.45,30.5,30.45,30.49,154200.0,30.2741,30.3238,30.2741,30.3138,154200.0
2025-05-19 13:30:00,30.5,30.5,30.47,30.47,142766.0,30.3238,30.3238,30.2939,30.2939,142766.0
2025-05-19 14:00:00,30.47,30.48,30.44,30.45,179428.0,30.2939,30.3039,30.2641,30.2741,179428.0
2025-05-19 14:30:00,30.45,30.48,30.43,30.48,246619.0,30.2741,30.3039,30.2542,30.3039,246619.0
2025-05-19 15:00:00,30.48,30.53,30.47,30.53,268851.0,30.3039,30.3536,30.2939,30.3536,268851.0
2025-05-19 15:30:00,30.53,30.57,30.51,30.56,259587.0,30.3536,30.3934,30.3337,30.3834,259587.0
2025-05-20 09:30:00,30.51,30.52,30.45,30.5,185700.0,30.3337,30.3437,30.2741,30.3238,185700.0
2025-05-20 10:00:00,30.5,30.57,30.49,30.55,122226.0,30.3238,30.3934,30.3138,30.3735,122226.0
2025-05-20 10:30:00,30.55,30.6,30.54,30.59,185771.0,30.3735,30.4232,30.3635,30.4133,185771.0
2025-05-20 11:00:00,30.58,30.65,30.58,30.63,103792.0,30.4033,30.4729,30.4033,30.453,103792.0
2025-05-20 11:30:00,30.63,30.64,30.57,30.58,134658.0,30.453,30.463,30.3934,30.4033,134658.0
2025-05-20 12:00:00,30.58,30.58,30.53,30.54,124285.0,30.4033,30.4033,30.3536,30.3635,124285.0
2025-05-20 12:30:00,30.55,30.58,30.54,30.56,89569.0,30.3735,30.4033,30.3635,30.3834,89569.0
2025-05-20 13:00:00,30.55,30.57,30.54,30.55,104035.0,30.3735,30.3934,30.3635,30.3735,104035.0
2025-05-20 13:30:00,30.55,30.55,30.52,30.53,197688.0,30.3735,30.3735,30.3437,30.3536,197688.0
2025-05-20 14:00:00,30.53,30.53,30.47,30.48,207068.0,30.3536,30.3536,30.2939,30.3039,207068.0
2025-05-20 14:30:00,30.47,30.5,30.46,30.48,189989.0,30.2939,30.3238,30.284,30.3039,189989.0
2025-05-20 15:00:00,30.47,30.5,30.45,30.48,158934.0,30.2939,30.3238,30.2741,30.3039,158934.0
2025-05-20 15:30:00,30.48,30.5,30.45,30.47,279828.0,30.3039,30.3238,30.2741,30.2939,279828.0
2025-05-21 09:30:00,30.37,30.41,30.34,30.37,374518.0,30.1945,30.2343,30.1647,30.1945,374518.0
2025-05-21 10:00:00,30.36,30.39,30.32,30.33,248499.0,30.1846,30.2144,30.1448,30.1548,248499.0
2025-05-21 10:30:00,30.33,30.35,30.29,30.33,212125.0,30.1548,30.1746,30.115,30.1548,212125.0
2025-05-21 11:00:00,30.34,30.38,30.32,30.36,130814.0,30.1647,30.2045,30.1448,30.1846,130814.0
2025-05-21 11:30:00,30.36,30.37,30.34,30.35,189843.0,30.1846,30.1945,30.1647,30.1746,189843.0
2025-05-21 12:00:00,30.35,30.35,30.32,30.33,76003.0,30.1746,30.1746,30.1448,30.1548,76003.0
2025-05-21 12:30:00,30.33,30.36,30.32,30.33,190194.0,30.1548,30.1846,30.1448,30.1548,190194.0
2025-05-21 13:00:00,30.32,30.33,30.11,30.13,357764.0,30.1448,30.1548,29.936,29.9559,357764.0
2025-05-21 13:30:00,30.12,30.24,30.1,30.18,636280.0,29.946,30.0653,29.9261,30.0056,636280.0
2025-05-21 14:00:00,30.17,30.18,30.1,30.12,167921.0,29.9957,30.0056,29.9261,29.946,167921.0
2025-05-21 14:30:00,30.11,30.16,30.07,30.07,370264.0,29.936,29.9857,29.8963,29.8963,370264.0
2025-05-21 15:00:00,30.07,30.08,30.01,30.02,330396.0,29.8963,29.9062,29.8366,29.8465,330396.0
2025-05-21 15:30:00,30.03,30.05,30.0,30.0,682422.0,29.8565,29.8764,29.8267,29.8267,682422.0
2025-05-22 09:30:00,29.95,29.98,29.86,29.98,885105.0,29.777,29.8068,29.6875,29.8068,885105.0
2025-05-22 10:00:00,29.98,30.05,29.95,29.95,440777.0,29.8068,29.8764,29.777,29.777,440777.0
2025-05-22 10:30:00,29.96,29.98,29.92,29.96,218359.0,29.7869,29.8068,29.7471,29.7869,218359.0
2025-05-22 11:00:00,29.96,30.0,29.92,29.98,252220.0,29.7869,29.8267,29.7471,29.8068,252220.0
2025-05-22 11:30:00,29.98,30.1,29.98,30.08,398100.0,29.8068,29.9261,29.8068,29.9062,398100.0
2025-05-22 12:00:00,30.07,30.13,30.06,30.1,238200.0,29.8963,29.9559,29.8863,29.9261,238200.0
2025-05-22 12:30:00,30.1,30.1,30.01,30.02,234279.0,29.9261,29.9261,29.8366,29.8465,234279.0
2025-05-22 13:00:00,30.02,30.07,30.01,30.06,222371.0,29.8465,29.8963,29.8366,29.8863,222371.0
2025-05-22 13:30:00,30.05,30.07,30.05,30.05,122925.0,29.8764,29.8963,29.8764,29.8764,122925.0
2025-05-22 14:00:00,30.05,30.12,30.05,30.09,502895.0,29.8764,29.946,29.8764,29.9161,502895.0
2025-05-22 14:30:00,30.09,30.09,30.06,30.07,188313.0,29.9161,29.9161,29.8863,29.8963,188313.0
2025-05-22 15:00:00,30.07,30.08,30.06,30.08,208943.0,29.8963,29.9062,29.8863,29.9062,208943.0
2025-05-22 15:30:00,30.09,30.09,30.05,30.06,386229.0,29.9161,29.9161,29.8764,29.8863,386229.0
2025-05-23 09:30:00,29.97,30.02,29.95,29.96,402371.0,29.7968,29.8465,29.777,29.7869,402371.0
2025-05-23 10:00:00,29.96,29.98,29.9,29.9,433540.0,29.7869,29.8068,29.7272,29.7272,433540.0
2025-05-23 10:30:00,29.91,29.95,29.9,29.91,162813.0,29.7372,29.777,29.7272,29.7372,162813.0
2025-05-23 11:00:00,29.91,29.94,29.88,29.93,303193.0,29.7372,29.767,29.7074,29.7571,303193.0
2025-05-23 11:30:00,29.93,29.98,29.92,29.96,248176.0,29.7571,29.8068,29.7471,29.7869,248176.0
2025-05-23 12:00:00,29.96,29.99,29.94,29.97,116790.0,29.7869,29.8167,29.767,29.7968,116790.0
2025-05-23 12:30:00,29.97,30.01,29.97,30.0,76953.0,29.7968,29.8366,29.7968,29.8267,76953.0
2025-05-23 13:00:00,30.0,30.08,29.99,30.08,217925.0,29.8267,29.9062,29.8167,29.9062,217925.0
2025-05-23 13:30:00,30.08,30.09,30.03,30.04,123888.0,29.9062,29.9161,29.8565,29.8664,123888.0
2025-05-23 14:00:00,30.04,30.06,30.02,30.04,114152.0,29.8664,29.8863,29.8465,29.8664,114152.0
2025-05-23 14:30:00,30.04,30.07,30.04,30.04,120888.0,29.8664,29.8963,29.8664,29.8664,120888.0
2025-05-23 15:00:00,30.04,30.07,30.04,30.04,120692.0,29.8664,29.8963,29.8664,29.8664,120692.0
2025-05-23 15:30:00,30.04,30.1,30.04,30.09,185185.0,29.8664,29.9261,29.8664,29.9161,185185.0
2025-05-27 09:30:00,30.31,30.34,30.21,30.21,290235.0,30.1349,30.1647,30.0355,30.0355,290235.0
2025-05-27 10:00:00,30.21,30.24,30.18,30.22,253610.0,30.0355,30.0653,30.0056,30.0454,253610.0
2025-05-27 10:30:00,30.22,30.22,30.17,30.17,158509.0,30.0454,30.0454,29.9957,29.9957,158509.0
2025-05-27 11:00:00,30.17,30.19,30.15,30.19,183193.0,29.9957,30.0156,29.9758,30.0156,183193.0
2025-05-27 11:30:00,30.18,30.19,30.17,30.19,87542.0,30.0056,30.0156,29.9957,30.0156,87542.0
2025-05-27 12:00:00,30.19,30.25,30.18,30.24,187001.0,30.0156,30.0752,30.0056,30.0653,187001.0
2025-05-27 12:30:00,30.23,30.27,30.23,30.24,71627.0,30.0553,30.0951,30.0553,30.0653,71627.0
2025-05-27 13:00:00,30.24,30.25,30.21,30.21,84120.0,30.0653,30.0752,30.0355,30.0355,84120.0
2025-05-27 13:30:00,30.22,30.25,30.2,30.25,227481.0,30.0454,30.0752,30.0255,30.0752,227481.0
2025-05-27 14:00:00,30.25,30.29,30.24,30.28,225699.0,30.0752,30.115,30.0653,30.105,225699.0
2025-05-27 14:30:00,30.28,30.34,30.27,30.3,714666.0,30.105,30.1647,30.0951,30.1249,714666.0
2025-05-27 15:00:00,30.31,30.31,30.27,30.28,103334.0,30.1349,30.1349,30.0951,30.105,103334.0
2025-05-27 15:30:00,30.28,30.36,30.25,30.34,400743.0,30.105,30.1846,30.0752,30.1647,400743.0
2025-05-28 09:30:00,30.31,30.35,30.23,30.23,529144.0,30.1349,30.1746,30.0553,30.0553,529144.0
2025-05-28 10:00:00,30.24,30.25,30.21,30.21,231953.0,30.0653,30.0752,30.0355,30.0355,231953.0
2025-05-28 10:30:00,30.21,30.23,30.18,30.19,181638.0,30.0355,30.0553,30.0056,30.0156,181638.0
2025-05-28 11:00:00,30.19,30.23,30.18,30.21,163282.0,30.0156,30.0553,30.0056,30.0355,163282.0
2025-05-28 11:30:00,30.21,30.21,30.18,30.19,113557.0,30.0355,30.0355,30.0056,30.0156,113557.0
2025-05-28 12:00:00,30.19,30.22,30.18,30.19,117555.0,30.0156,30.0454,30.0056,30.0156,117555.0
2025-05-28 12:30:00,30.19,30.22,30.16,30.2,221571.0,30.0156,30.0454,29.9857,30.0255,221571.0
2025-05-28 13:00:00,30.2,30.25,30.19,30.23,228819.0,30.0255,30.0752,30.0156,30.0553,228819.0
2025-05-28 13:30:00,30.23,30.23,30.17,30.19,99744.0,30.0553,30.0553,29.9957,30.0156,99744.0
2025-05-28 14:00:00,30.19,30.2,30.16,30.17,124653.0,30.0156,30.0255,29.9857,29.9957,124653.0
2025-05-28 14:30:00,30.17,30.17,30.11,30.15,205241.0,29.9957,29.9957,29.936,29.9758,205241.0
2025-05-28 15:00:00,30.15,30.17,30.14,30.17,228952.0,29.9758,29.9957,29.9659,29.9957,228952.0
2025-05-28 15:30:00,30.16,30.17,30.13,30.15,522641.0,29.9857,29.9957,29.9559,29.9758,522641.0
2025-05-29 09:30:00,30.21,30.25,30.19,30.25,361555.0,30.0355,30.0752,30.0156,30.0752,361555.0
2025-05-29 10:00:00,30.25,30.28,30.21,30.28,224002.0,30.0752,30.105,30.0355,30.105,224002.0
2025-05-29 10:30:00,30.28,30.29,30.25,30.26,133081.0,30.105,30.115,30.0752,30.0852,133081.0
2025-05-29 11:00:00,30.26,30.27,30.2,30.23,195511.0,30.0852,30.0951,30.0255,30.0553,195511.0
2025-05-29 11:30:00,30.24,30.24,30.19,30.19,106057.0,30.0653,30.0653,30.0156,30.0156,106057.0
2025-05-29 12:00:00,30.2,30.23,30.18,30.23,93386.0,30.0255,30.0553,30.0056,30.0553,93386.0
2025-05-29 12:30:00,30.23,30.24,30.21,30.23,117868.0,30.0553,30.0653,30.0355,30.0553,117868.0
2025-05-29 13:00:00,30.23,30.26,30.22,30.24,141764.0,30.0553,30.0852,30.0454,30.0653,141764.0
2025-05-29 13:30:00,30.23,30.25,30.22,30.23,141049.0,30.0553,30.0752,30.0454,30.0553,141049.0
2025-05-29 14:00:00,30.23,30.24,30.16,30.17,366680.0,30.0553,30.0653,29.9857,29.9957,366680.0
2025-05-29 14:30:00,30.17,30.19,30.16,30.18,331931.0,29.9957,30.0156,29.9857,30.0056,331931.0
2025-05-29 15:00:00,30.17,30.19,30.15,30.16,131385.0,29.9957,30.0156,29.9758,29.9857,131385.0
2025-05-29 15:30:00,30.17,30.23,30.16,30.21,253276.0,29.9957,30.0553,29.9857,30.0355,253276.0
2025-05-30 09:30:00,30.21,30.23,30.09,30.16,623194.0,30.0355,30.0553,29.9161,29.9857,623194.0
2025-05-30 10:00:00,30.16,30.2,30.15,30.2,159706.0,29.9857,30.0255,29.9758,30.0255,159706.0
2025-05-30 10:30:00,30.2,30.21,30.15,30.17,158857.0,30.0255,30.0355,29.9758,29.9957,158857.0
2025-05-30 11:00:00,30.17,30.23,30.17,30.21,152967.0,29.9957,30.0553,29.9957,30.0355,152967.0
2025-05-30 11:30:00,30.21,30.23,30.19,30.22,94455.0,30.0355,30.0553,30.0156,30.0454,94455.0
2025-05-30 12:00:00,30.22,30.25,30.19,30.2,156080.0,30.0454,30.0752,30.0156,30.0255,156080.0
2025-05-30 12:30:00,30.19,30.24,30.19,30.2,96619.0,30.0156,30.0653,30.0156,30.0255,96619.0
2025-05-30 13:00:00,30.2,30.23,30.19,30.21,61668.0,30.0255,30.0553,30.0156,30.0355,61668.0
2025-05-30 13:30:00,30.21,30.22,30.17,30.18,53139.0,30.0355,30.0454,29.9957,30.0056,53139.0
2025-05-30 14:00:00,30.18,30.2,30.16,30.18,91634.0,30.0056,30.0255,29.9857,30.0056,91634.0
2025-05-30 14:30:00,30.19,30.23,30.18,30.22,106641.0,30.0156,30.0553,30.0056,30.0454,106641.0
2025-05-30 15:00:00,30.21,30.26,30.21,30.25,150002.0,30.0355,30.0852,30.0355,30.0752,150002.0
2025-05-30 15:30:00,30.25,30.27,30.22,30.22,436218.0,30.0752,30.0951,30.0454,30.0454,436218.0
2025-06-02 09:30:00,30.06,30.06,29.91,29.92,431968.0,30.06,30.06,29.91,29.92,431968.0
2025-06-02 10:00:00,29.92,29.94,29.89,29.94,785726.0,29.92,29.94,29.89,29.94,785726.0
2025-06-02 10:30:00,29.94,29.94,29.9,29.92,255935.0,29.94,29.94,29.9,29.92,255935.0
2025-06-02 11:00:00,29.91,29.94,29.88,29.89,308482.0,29.91,29.94,29.88,29.89,308482.0
2025-06-02 11:30:00,29.89,29.9,29.86,29.9,317115.0,29.89,29.9,29.86,29.9,317115.0
2025-06-02 12:00:00,29.9,29.94,29.89,29.93,276082.0,29.9,29.94,29.89,29.93,276082.0
2025-06-02 12:30:00,29.93,29.96,29.92,29.96,74158.0,29.93,29.96,29.92,29.96,74158.0
2025-06-02 13:00:00,29.96,30.0,29.94,29.96,472874.0,29.96,30.0,29.94,29.96,472874.0
2025-06-02 13:30:00,29.96,29.99,29.95,29.99,142947.0,29.96,29.99,29.95,29.99,142947.0
2025-06-02 14:00:00,29.99,30.03,29.97,30.02,156687.0,29.99,30.03,29.97,30.02,156687.0
2025-06-02 14:30:00,30.03,30.07,30.02,30.05,192642.0,30.03,30.07,30.02,30.05,192642.0
2025-06-02 15:00:00,30.05,30.07,30.03,30.05,145233.0,30.05,30.07,30.03,30.05,145233.0
2025-06-02 15:30:00,30.06,30.06,30.03,30.05,285779.0,30.06,30.06,30.03,30.05,285779.0
2025-06-03 09:30:00,30.06,30.19,30.05,30.17,416681.0,30.06,30.19,30.05,30.17,416681.0
2025-06-03 10:00:00,30.18,30.21,30.13,30.17,600469.0,30.18,30.21,30.13,30.17,600469.0
2025-06-03 10:30:00,30.18,30.19,30.15,30.18,435502.0,30.18,30.19,30.15,30.18,435502.0
2025-06-03 11:00:00,30.18,30.2,30.16,30.16,141155.0,30.18,30.2,30.16,30.16,141155.0
2025-06-03 11:30:00,30.17,30.17,30.1,30.11,155939.0,30.17,30.17,30.1,30.11,155939.0
2025-06-03 12:00:00,30.11,30.15,30.1,30.14,302304.0,30.11,30.15,30.1,30.14,302304.0
2025-06-03 12:30:00,30.13,30.14,30.11,30.13,153134.0,30.13,30.14,30.11,30.13,153134.0
2025-06-03 13:00:00,30.14,30.14,30.11,30.11,219843.0,30.14,30.14,30.11,30.11,219843.0
2025-06-03 13:30:00,30.12,30.14,30.11,30.13,136096.0,30.12,30.14,30.11,30.13,136096.0
2025-06-03 14:00:00,30.13,30.14,30.1,30.13,197947.0,30.13,30.14,30.1,30.13,197947.0
2025-06-03 14:30:00,30.13,30.14,30.11,30.12,126093.0,30.13,30.14,30.11,30.12,126093.0
2025-06-03 15:00:00,30.12,30.13,30.11,30.13,211475.0,30.12,30.13,30.11,30.13,211475.0
2025-06-03 15:30:00,30.12,30.18,30.12,30.18,294588.0,30.12,30.18,30.12,30.18,294588.0
2025-06-04 09:30:00,30.22,30.28,30.21,30.26,413279.0,30.22,30.28,30.21,30.26,413279.0
2025-06-04 10:00:00,30.25,30.3,30.23,30.3,462309.0,30.25,30.3,30.23,30.3,462309.0
2025-06-04 10:30:00,30.3,30.31,30.27,30.28,313268.0,30.3,30.31,30.27,30.28,313268.0
2025-06-04 11:00:00,30.28,30.29,30.24,30.25,149024.0,30.28,30.29,30.24,30.25,149024.0
2025-06-04 11:30:00,30.24,30.29,30.24,30.27,114545.0,30.24,30.29,30.24,30.27,114545.0
2025-06-04 12:00:00,30.28,30.3,30.26,30.3,216613.0,30.28,30.3,30.26,30.3,216613.0
2025-06-04 12:30:00,30.3,30.31,30.28,30.3,168347.0,30.3,30.31,30.28,30.3,168347.0
2025-06-04 13:00:00,30.3,30.31,30.28,30.29,127114.0,30.3,30.31,30.28,30.29,127114.0
2025-06-04 13:30:00,30.3,30.33,30.29,30.33,151480.0,30.3,30.33,30.29,30.33,151480.0
2025-06-04 14:00:00,30.32,30.34,30.31,30.33,126196.0,30.32,30.34,30.31,30.33,126196.0
2025-06-04 14:30:00,30.33,30.33,30.29,30.31,101720.0,30.33,30.33,30.29,30.31,101720.0
2025-06-04 15:00:00,30.3,30.32,30.27,30.28,248918.0,30.3,30.32,30.27,30.28,248918.0
2025-06-04 15:30:00,30.28,30.28,30.25,30.27,291638.0,30.28,30.28,30.25,30.27,291638.0
2025-06-05 09:30:00,30.39,30.39,30.28,30.3,305351.0,30.39,30.39,30.28,30.3,305351.0
2025-06-05 10:00:00,30.29,30.38,30.29,30.37,267349.0,30.29,30.38,30.29,30.37,267349.0
2025-06-05 10:30:00,30.37,30.37,30.3,30.32,128705.0,30.37,30.37,30.3,30.32,128705.0
2025-06-05 11:00:00,30.33,30.33,30.29,30.33,121542.0,30.33,30.33,30.29,30.33,121542.0
2025-06-05 11:30:00,30.33,30.37,30.31,30.36,89363.0,30.33,30.37,30.31,30.36,89363.0
2025-06-05 12:00:00,30.36,30.38,30.35,30.38,195584.0,30.36,30.38,30.35,30.38,195584.0
2025-06-05 12:30:00,30.38,30.39,30.34,30.37,327120.0,30.38,30.39,30.34,30.37,327120.0
2025-06-05 13:00:00,30.37,30.4,30.35,30.4,315785.0,30.37,30.4,30.35,30.4,315785.0
2025-06-05 13:30:00,30.4,30.4,30.38,30.39,138887.0,30.4,30.4,30.38,30.39,138887.0
2025-06-05 14:00:00,30.38,30.39,30.35,30.36,264384.0,30.38,30.39,30.35,30.36,264384.0
2025-06-05 14:30:00,30.36,30.39,30.36,30.38,283885.0,30.36,30.39,30.36,30.38,283885.0
2025-06-05 15:00:00,30.37,30.38,30.27,30.31,202926.0,30.37,30.38,30.27,30.31,202926.0
2025-06-05 15:30:00,30.3,30.34,30.29,30.31,277055.0,30.3,30.34,30.29,30.31,277055.0
2025-06-06 09:30:00,30.34,30.34,30.26,30.28,344571.0,30.34,30.34,30.26,30.28,344571.0
2025-06-06 10:00:00,30.28,30.29,30.25,30.29,112761.0,30.28,30.29,30.25,30.29,112761.0
2025-06-06 10:30:00,30.29,30.32,30.27,30.32,128271.0,30.29,30.32,30.27,30.32,128271.0
2025-06-06 11:00:00,30.31,30.33,30.25,30.27,334775.0,30.31,30.33,30.25,30.27,334775.0
2025-06-06 11:30:00,30.27,30.29,30.25,30.29,490561.0,30.27,30.29,30.25,30.29,490561.0
2025-06-06 12:00:00,30.29,30.29,30.27,30.28,103284.0,30.29,30.29,30.27,30.28,103284.0
2025-06-06 12:30:00,30.29,30.29,30.23,30.25,103764.0,30.29,30.29,30.23,30.25,103764.0
2025-06-06 13:00:00,30.24,30.26,30.23,30.25,87561.0,30.24,30.26,30.23,30.25,87561.0
2025-06-06 13:30:00,30.24,30.26,30.23,30.26,128496.0,30.24,30.26,30.23,30.26,128496.0
2025-06-06 14:00:00,30.25,30.27,30.25,30.26,270842.0,30.25,30.27,30.25,30.26,270842.0
2025-06-06 14:30:00,30.26,30.29,30.25,30.26,113855.0,30.26,30.29,30.25,30.26,113855.0
2025-06-06 15:00:00,30.25,30.26,30.24,30.26,102775.0,30.25,30.26,30.24,30.26,102775.0
2025-06-06 15:30:00,30.26,30.28,30.24,30.27,223570.0,30.26,30.28,30.24,30.27,223570.0
2025-06-09 09:30:00,30.25,30.32,30.25,30.31,454354.0,30.25,30.32,30.25,30.31,454354.0
2025-06-09 10:00:00,30.32,30.34,30.31,30.33,211829.0,30.32,30.34,30.31,30.33,211829.0
2025-06-09 10:30:00,30.33,30.35,30.3,30.32,140324.0,30.33,30.35,30.3,30.32,140324.0
2025-06-09 11:00:00,30.32,30.33,30.3,30.31,164806.0,30.32,30.33,30.3,30.31,164806.0
2025-06-09 11:30:00,30.32,30.36,30.32,30.34,182881.0,30.32,30.36,30.32,30.34,182881.0
2025-06-09 12:00:00,30.34,30.35,30.33,30.35,120185.0,30.34,30.35,30.33,30.35,120185.0
2025-06-09 12:30:00,30.35,30.37,30.34,30.37,81520.0,30.35,30.37,30.34,30.37,81520.0
2025-06-09 13:00:00,30.37,30.4,30.36,30.4,113105.0,30.37,30.4,30.36,30.4,113105.0
2025-06-09 13:30:00,30.4,30.43,30.38,30.43,71997.0,30.4,30.43,30.38,30.43,71997.0
2025-06-09 14:00:00,30.43,30.43,30.4,30.42,152777.0,30.43,30.43,30.4,30.42,152777.0
2025-06-09 14:30:00,30.42,30.42,30.39,30.39,123308.0,30.42,30.42,30.39,30.39,123308.0
2025-06-09 15:00:00,30.39,30.4,30.37,30.37,133248.0,30.39,30.4,30.37,30.37,133248.0
2025-06-09 15:30:00,30.38,30.38,30.34,30.35,119219.0,30.38,30.38,30.34,30.35,119219.0
2025-06-10 09:30:00,30.37,30.46,30.37,30.43,220289.0,30.37,30.46,30.37,30.43,220289.0
2025-06-10 10:00:00,30.42,30.44,30.39,30.4,103351.0,30.42,30.44,30.39,30.4,103351.0
2025-06-10 10:30:00,30.4,30.41,30.37,30.38,103394.0,30.4,30.41,30.37,30.38,103394.0
2025-06-10 11:00:00,30.37,30.4,30.36,30.38,118883.0,30.37,30.4,30.36,30.38,118883.0
2025-06-10 11:30:00,30.37,30.4,30.36,30.4,115643.0,30.37,30.4,30.36,30.4,115643.0
2025-06-10 12:00:00,30.4,30.44,30.39,30.44,99951.0,30.4,30.44,30.39,30.44,99951.0
2025-06-10 12:30:00,30.44,30.45,30.42,30.43,166082.0,30.44,30.45,30.42,30.43,166082.0
2025-06-10 13:00:00,30.43,30.43,30.4,30.41,62996.0,30.43,30.43,30.4,30.41,62996.0
2025-06-10 13:30:00,30.41,30.41,30.39,30.39,86150.0,30.41,30.41,30.39,30.39,86150.0
2025-06-10 14:00:00,30.39,30.4,30.37,30.38,103605.0,30.39,30.4,30.37,30.38,103605.0
2025-06-10 14:30:00,30.38,30.41,30.37,30.4,79593.0,30.38,30.41,30.37,30.4,79593.0
2025-06-10 15:00:00,30.4,30.43,30.39,30.42,92997.0,30.4,30.43,30.39,30.42,92997.0
2025-06-10 15:30:00,30.42,30.43,30.4,30.42,150995.0,30.42,30.43,30.4,30.42,150995.0
2025-06-11 09:30:00,30.52,30.52,30.45,30.5,281385.0,30.52,30.52,30.45,30.5,281385.0
2025-06-11 10:00:00,30.5,30.53,30.48,30.53,156270.0,30.5,30.53,30.48,30.53,156270.0
2025-06-11 10:30:00,30.53,30.54,30.5,30.54,149962.0,30.53,30.54,30.5,30.54,149962.0
2025-06-11 11:00:00,30.54,30.54,30.5,30.51,89381.0,30.54,30.54,30.5,30.51,89381.0
2025-06-11 11:30:00,30.51,30.52,30.5,30.51,47437.0,30.51,30.52,30.5,30.51,47437.0
2025-06-11 12:00:00,30.51,30.52,30.49,30.51,66886.0,30.51,30.52,30.49,30.51,66886.0
2025-06-11 12:30:00,30.51,30.53,30.5,30.53,113465.0,30.51,30.53,30.5,30.53,113465.0
2025-06-11 13:00:00,30.52,30.57,30.52,30.55,150041.0,30.52,30.57,30.52,30.55,150041.0
2025-06-11 13:30:00,30.55,30.55,30.46,30.48,196173.0,30.55,30.55,30.46,30.48,196173.0
2025-06-11 14:00:00,30.47,30.49,30.45,30.46,345747.0,30.47,30.49,30.45,30.46,345747.0
2025-06-11 14:30:00,30.46,30.49,30.45,30.46,184951.0,30.46,30.49,30.45,30.46,184951.0
2025-06-11 15:00:00,30.46,30.48,30.43,30.44,217781.0,30.46,30.48,30.43,30.44,217781.0
2025-06-11 15:30:00,30.44,30.45,30.4,30.42,344360.0,30.44,30.45,30.4,30.42,344360.0
2025-06-12 09:30:00,30.43,30.46,30.4,30.41,356339.0,30.43,30.46,30.4,30.41,356339.0
2025-06-12 10:00:00,30.41,30.45,30.41,30.44,276507.0,30.41,30.45,30.41,30.44,276507.0
2025-06-12 10:30:00,30.43,30.45,30.41,30.43,235618.0,30.43,30.45,30.41,30.43,235618.0
2025-06-12 11:00:00,30.42,30.43,30.34,30.37,556606.0,30.42,30.43,30.34,30.37,556606.0
2025-06-12 11:30:00,30.36,30.39,30.36,30.37,179497.0,30.36,30.39,30.36,30.37,179497.0
2025-06-12 12:00:00,30.38,30.4,30.37,30.4,116211.0,30.38,30.4,30.37,30.4,116211.0
2025-06-12 12:30:00,30.4,30.41,30.38,30.4,85648.0,30.4,30.41,30.38,30.4,85648.0
2025-06-12 13:00:00,30.39,30.43,30.39,30.41,164558.0,30.39,30.43,30.39,30.41,164558.0
2025-06-12 13:30:00,30.41,30.41,30.36,30.36,321783.0,30.41,30.41,30.36,30.36,321783.0
2025-06-12 14:00:00,30.36,30.37,30.31,30.33,222250.0,30.36,30.37,30.31,30.33,222250.0
2025-06-12 14:30:00,30.33,30.35,30.32,30.35,175658.0,30.33,30.35,30.32,30.35,175658.0
2025-06-12 15:00:00,30.35,30.35,30.32,30.33,230558.0,30.35,30.35,30.32,30.33,230558.0
2025-06-12 15:30:00,30.33,30.35,30.32,30.35,406912.0,30.33,30.35,30.32,30.35,406912.0
2025-06-13 09:30:00,30.25,30.28,30.2,30.21,208594.0,30.25,30.28,30.2,30.21,208594.0
2025-06-13 10:00:00,30.21,30.23,30.12,30.13,254845.0,30.21,30.23,30.12,30.13,254845.0
2025-06-13 10:30:00,30.13,30.15,30.07,30.13,566189.0,30.13,30.15,30.07,30.13,566189.0
2025-06-13 11:00:00,30.13,30.14,30.1,30.13,286066.0,30.13,30.14,30.1,30.13,286066.0
2025-06-13 11:30:00,30.14,30.18,30.13,30.16,212958.0,30.14,30.18,30.13,30.16,212958.0
2025-06-13 12:00:00,30.17,30.22,30.15,30.19,142030.0,30.17,30.22,30.15,30.19,142030.0
2025-06-13 12:30:00,30.19,30.2,30.16,30.2,173570.0,30.19,30.2,30.16,30.2,173570.0
2025-06-13 13:00:00,30.19,30.2,30.15,30.15,122582.0,30.19,30.2,30.15,30.15,122582.0
2025-06-13 13:30:00,30.15,30.17,30.14,30.16,114869.0,30.15,30.17,30.14,30.16,114869.0
2025-06-13 14:00:00,30.16,30.18,30.13,30.13,130781.0,30.16,30.18,30.13,30.13,130781.0
2025-06-13 14:30:00,30.14,30.14,30.11,30.14,105028.0,30.14,30.14,30.11,30.14,105028.0
2025-06-13 15:00:00,30.15,30.17,30.12,30.12,119689.0,30.15,30.17,30.12,30.12,119689.0
2025-06-13 15:30:00,30.13,30.17,30.13,30.17,174624.0,30.13,30.17,30.13,30.17,174624.0
2025-06-16 09:30:00,30.19,30.3,30.19,30.29,349768.0,30.19,30.3,30.19,30.29,349768.0
2025-06-16 10:00:00,30.29,30.33,30.28,30.32,152672.0,30.29,30.33,30.28,30.32,152672.0
2025-06-16 10:30:00,30.32,30.33,30.26,30.28,238843.0,30.32,30.33,30.26,30.28,238843.0
2025-06-16 11:00:00,30.28,30.29,30.24,30.29,805749.0,30.28,30.29,30.24,30.29,805749.0
2025-06-16 11:30:00,30.29,30.32,30.28,30.3,261685.0,30.29,30.32,30.28,30.3,261685.0
2025-06-16 12:00:00,30.3,30.3,30.26,30.27,165261.0,30.3,30.3,30.26,30.27,165261.0
2025-06-16 12:30:00,30.27,30.29,30.24,30.25,174563.0,30.27,30.29,30.24,30.25,174563.0
2025-06-16 13:00:00,30.25,30.26,30.22,30.25,145790.0,30.25,30.26,30.22,30.25,145790.0
2025-06-16 13:30:00,30.25,30.27,30.22,30.23,200178.0,30.25,30.27,30.22,30.23,200178.0
2025-06-16 14:00:00,30.23,30.24,30.21,30.23,139421.0,30.23,30.24,30.21,30.23,139421.0
2025-06-16 14:30:00,30.22,30.23,30.2,30.2,147612.0,30.22,30.23,30.2,30.2,147612.0
2025-06-16 15:00:00,30.21,30.21,30.18,30.19,270860.0,30.21,30.21,30.18,30.19,270860.0
2025-06-16 15:30:00,30.19,30.23,30.19,30.22,221632.0,30.19,30.23,30.19,30.22,221632.0
2025-06-17 09:30:00,30.24,30.27,30.21,30.21,371247.0,30.24,30.27,30.21,30.21,371247.0
2025-06-17 10:00:00,30.21,30.22,30.19,30.2,149804.0,30.21,30.22,30.19,30.2,149804.0
2025-06-17 10:30:00,30.21,30.21,30.16,30.16,109223.0,30.21,30.21,30.16,30.16,109223.0
2025-06-17 11:00:00,30.17,30.22,30.16,30.17,853176.0,30.17,30.22,30.16,30.17,853176.0
2025-06-17 11:30:00,30.17,30.19,30.16,30.19,156130.0,30.17,30.19,30.16,30.19,156130.0
2025-06-17 12:00:00,30.19,30.21,30.18,30.18,240717.0,30.19,30.21,30.18,30.18,240717.0
2025-06-17 12:30:00,30.17,30.2,30.15,30.16,101508.0,30.17,30.2,30.15,30.16,101508.0
2025-06-17 13:00:00,30.16,30.16,30.12,30.13,120583.0,30.16,30.16,30.12,30.13,120583.0
2025-06-17 13:30:00,30.12,30.16,30.12,30.14,132812.0,30.12,30.16,30.12,30.14,132812.0
2025-06-17 14:00:00,30.13,30.18,30.12,30.17,198255.0,30.13,30.18,30.12,30.17,198255.0
2025-06-17 14:30:00,30.17,30.19,30.16,30.19,163101.0,30.17,30.19,30.16,30.19,163101.0
2025-06-17 15:00:00,30.19,30.21,30.17,30.2,177638.0,30.19,30.21,30.17,30.2,177638.0
2025-06-17 15:30:00,30.21,30.21,30.17,30.18,196353.0,30.21,30.21,30.17,30.18,196353.0
2025-06-18 09:30:00,30.19,30.27,30.19,30.25,253040.0,30.19,30.27,30.19,30.25,253040.0
2025-06-18 10:00:00,30.25,30.29,30.24,30.29,268133.0,30.25,30.29,30.24,30.29,268133.0
2025-06-18 10:30:00,30.29,30.29,30.27,30.29,117176.0,30.29,30.29,30.27,30.29,117176.0
2025-06-18 11:00:00,30.29,30.29,30.27,30.28,127300.0,30.29,30.29,30.27,30.28,127300.0
2025-06-18 11:30:00,30.28,30.28,30.25,30.26,78476.0,30.28,30.28,30.25,30.26,78476.0
2025-06-18 12:00:00,30.26,30.28,30.24,30.25,105076.0,30.26,30.28,30.24,30.25,105076.0
2025-06-18 12:30:00,30.24,30.26,30.23,30.24,134107.0,30.24,30.26,30.23,30.24,134107.0
2025-06-18 13:00:00,30.23,30.25,30.23,30.24,98189.0,30.23,30.25,30.23,30.24,98189.0
2025-06-18 13:30:00,30.24,30.27,30.23,30.27,95438.0,30.24,30.27,30.23,30.27,95438.0
2025-06-18 14:00:00,30.26,30.3,30.24,30.27,282758.0,30.26,30.3,30.24,30.27,282758.0
2025-06-18 14:30:00,30.26,30.28,30.21,30.22,186282.0,30.26,30.28,30.21,30.22,186282.0
2025-06-18 15:00:00,30.22,30.24,30.2,30.22,104166.0,30.22,30.24,30.2,30.22,104166.0
2025-06-18 15:30:00,30.22,30.27,30.22,30.26,147106.0,30.22,30.27,30.22,30.26,147106.0
2025-06-20 09:30:00,30.26,30.32,30.26,30.32,237508.0,30.26,30.32,30.26,30.32,237508.0
2025-06-20 10:00:00,30.32,30.36,30.31,30.34,189598.0,30.32,30.36,30.31,30.34,189598.0
2025-06-20 10:30:00,30.35,30.36,30.3,30.34,169382.0,30.35,30.36,30.3,30.34,169382.0
2025-06-20 11:00:00,30.34,30.4,30.32,30.39,316304.0,30.34,30.4,30.32,30.39,316304.0
2025-06-20 11:30:00,30.39,30.41,30.38,30.39,465469.0,30.39,30.41,30.38,30.39,465469.0
2025-06-20 12:00:00,30.39,30.41,30.35,30.37,357724.0,30.39,30.41,30.35,30.37,357724.0
2025-06-20 12:30:00,30.37,30.38,30.34,30.35,170021.0,30.37,30.38,30.34,30.35,170021.0
2025-06-20 13:00:00,30.35,30.36,30.33,30.33,81484.0,30.35,30.36,30.33,30.33,81484.0
2025-06-20 13:30:00,30.33,30.34,30.32,30.34,87643.0,30.33,30.34,30.32,30.34,87643.0
2025-06-20 14:00:00,30.34,30.36,30.33,30.36,73606.0,30.34,30.36,30.33,30.36,73606.0
2025-06-20 14:30:00,30.36,30.36,30.3,30.3,157452.0,30.36,30.36,30.3,30.3,157452.0
2025-06-20 15:00:00,30.31,30.32,30.28,30.3,227156.0,30.31,30.32,30.28,30.3,227156.0
2025-06-20 15:30:00,30.3,30.32,30.29,30.31,204161.0,30.3,30.32,30.29,30.31,204161.0